Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $30.73 | $81.83 | 8,700 | — | — |
| 2013-12-30 | $30.28 | $80.63 | 30,400 | — | — |
| 2013-12-27 | $30.97 | $82.47 | 13,200 | — | — |
| 2013-12-26 | $31.40 | $83.62 | 11,600 | — | — |
| 2013-12-24 | $30.45 | $81.09 | 8,100 | — | — |
| 2013-12-23 | $30.29 | $80.66 | 11,600 | — | — |
| 2013-12-20 | $28.96 | $77.12 | 40,300 | — | — |
| 2013-12-19 | $27.67 | $73.68 | 7,800 | — | — |
| 2013-12-18 | $27.64 | $73.60 | 14,600 | — | — |
| 2013-12-17 | $27.76 | $73.52 | 15,800 | — | — |
| 2013-12-16 | $27.68 | $73.31 | 15,000 | — | — |
| 2013-12-13 | $27.60 | $73.10 | 11,700 | — | — |
| 2013-12-12 | $27.47 | $72.75 | 7,300 | — | — |
| 2013-12-11 | $27.60 | $73.10 | 16,800 | — | — |
| 2013-12-10 | $27.38 | $72.52 | 8,400 | — | — |
| 2013-12-09 | $27.57 | $73.02 | 7,400 | — | — |
| 2013-12-06 | $27.60 | $73.10 | 4,900 | — | — |
| 2013-12-05 | $27.01 | $71.54 | 10,800 | — | — |
| 2013-12-04 | $26.75 | $70.85 | 9,100 | — | — |
| 2013-12-03 | $26.40 | $69.92 | 9,700 | — | — |
| 2013-12-02 | $26.58 | $70.40 | 10,300 | — | — |
| 2013-11-29 | $27.66 | $73.26 | 6,500 | — | — |
| 2013-11-27 | $27.65 | $73.23 | 8,800 | — | — |
| 2013-11-26 | $27.60 | $73.10 | 13,400 | — | — |
| 2013-11-25 | $27.64 | $73.21 | 13,300 | — | — |
| 2013-11-22 | $27.56 | $72.99 | 6,600 | — | — |
| 2013-11-21 | $27.62 | $73.15 | 11,600 | — | — |
| 2013-11-20 | $27.55 | $72.97 | 11,100 | — | — |
| 2013-11-19 | $27.33 | $72.38 | 9,700 | — | — |
| 2013-11-18 | $27.42 | $72.62 | 10,300 | — | — |
| 2013-11-15 | $27.63 | $73.18 | 7,500 | — | — |
| 2013-11-14 | $27.60 | $73.10 | 3,700 | — | — |
| 2013-11-13 | $27.60 | $73.10 | 12,300 | — | — |
| 2013-11-12 | $27.60 | $73.10 | 4,800 | — | — |
| 2013-11-11 | $27.50 | $72.83 | 10,900 | — | — |
| 2013-11-08 | $27.63 | $73.18 | 15,900 | — | — |
| 2013-11-07 | $27.63 | $73.18 | 16,300 | — | — |
| 2013-11-06 | $27.44 | $72.68 | 25,000 | — | — |
| 2013-11-05 | $27.41 | $72.60 | 24,900 | — | — |
| 2013-11-04 | $27.35 | $72.44 | 11,100 | — | — |
| 2013-11-01 | $27.27 | $72.23 | 36,000 | — | — |
| 2013-10-31 | $27.46 | $72.73 | 27,600 | — | — |
| 2013-10-30 | $27.52 | $72.89 | 29,200 | — | — |
| 2013-10-29 | $27.62 | $73.15 | 39,700 | — | — |
| 2013-10-28 | $27.06 | $71.67 | 16,500 | — | — |
| 2013-10-25 | $27.18 | $71.99 | 47,400 | — | — |
| 2013-10-24 | $27.49 | $72.81 | 21,900 | — | — |
| 2013-10-23 | $27.37 | $72.49 | 35,600 | — | — |
| 2013-10-22 | $27.24 | $72.15 | 29,300 | — | — |
| 2013-10-21 | $26.89 | $71.22 | 25,600 | — | — |
| 2013-10-18 | $26.31 | $69.68 | 55,800 | — | — |
| 2013-10-17 | $27.06 | $71.67 | 26,500 | — | — |
| 2013-10-16 | $26.66 | $70.61 | 16,900 | — | — |
| 2013-10-15 | $24.72 | $65.47 | 16,600 | — | — |
| 2013-10-14 | $25.62 | $67.86 | 25,000 | — | — |
| 2013-10-11 | $23.97 | $63.49 | 14,900 | — | — |
| 2013-10-10 | $23.75 | $62.90 | 18,200 | — | — |
| 2013-10-09 | $22.89 | $60.62 | 40,500 | — | — |
| 2013-10-08 | $22.81 | $60.41 | 16,100 | — | — |
| 2013-10-07 | $23.17 | $61.37 | 18,100 | — | — |
| 2013-10-04 | $23.67 | $62.69 | 18,800 | — | — |
| 2013-10-03 | $23.26 | $61.60 | 7,200 | — | — |
| 2013-10-02 | $24.50 | $64.89 | 45,100 | — | — |
| 2013-10-01 | $24.64 | $65.26 | 13,300 | — | — |
| 2013-09-30 | $24.97 | $66.13 | 14,700 | — | — |
| 2013-09-27 | $24.89 | $65.92 | 15,000 | — | — |
| 2013-09-26 | $24.88 | $65.90 | 11,800 | — | — |
| 2013-09-25 | $24.72 | $65.47 | 17,500 | — | — |
| 2013-09-24 | $24.87 | $65.87 | 15,200 | — | — |
| 2013-09-23 | $25.51 | $67.56 | 25,900 | — | — |
| 2013-09-20 | $25.65 | $67.93 | 38,100 | — | — |
| 2013-09-19 | $24.69 | $65.39 | 30,700 | — | — |
| 2013-09-18 | $23.83 | $63.11 | 25,100 | — | — |
| 2013-09-17 | $23.07 | $60.70 | 33,700 | — | — |
| 2013-09-16 | $22.69 | $59.70 | 46,300 | — | — |
| 2013-09-13 | $22.67 | $59.65 | 39,800 | — | — |
| 2013-09-12 | $22.73 | $59.81 | 8,500 | — | — |
| 2013-09-11 | $22.50 | $59.20 | 23,400 | — | — |
| 2013-09-10 | $22.59 | $59.44 | 29,500 | — | — |
| 2013-09-09 | $22.63 | $59.55 | 5,400 | — | — |
| 2013-09-06 | $22.49 | $59.18 | 9,000 | — | — |
| 2013-09-05 | $22.45 | $59.07 | 3,800 | — | — |
| 2013-09-04 | $22.49 | $59.18 | 4,400 | — | — |
| 2013-09-03 | $22.50 | $59.20 | 13,000 | — | — |
| 2013-08-30 | $22.49 | $59.18 | 9,400 | — | — |
| 2013-08-29 | $22.53 | $59.28 | 4,500 | — | — |
| 2013-08-28 | $22.48 | $59.15 | 13,300 | — | — |
| 2013-08-27 | $22.47 | $59.13 | 15,600 | — | — |
| 2013-08-26 | $22.54 | $59.31 | 11,000 | — | — |
| 2013-08-23 | $22.46 | $59.10 | 4,100 | — | — |
| 2013-08-22 | $22.58 | $59.41 | 4,500 | — | — |
| 2013-08-21 | $22.44 | $59.05 | 5,700 | — | — |
| 2013-08-20 | $22.59 | $59.44 | 14,900 | — | — |
| 2013-08-19 | $22.40 | $58.94 | 14,800 | — | — |
| 2013-08-16 | $22.45 | $59.07 | 30,900 | — | — |
| 2013-08-15 | $23.48 | $61.78 | 15,700 | — | — |
| 2013-08-14 | $24.61 | $64.76 | 15,900 | — | — |
| 2013-08-13 | $25.02 | $65.84 | 9,700 | — | — |
| 2013-08-12 | $25.25 | $66.44 | 19,100 | — | — |
| 2013-08-09 | $25.08 | $65.99 | 1,900 | — | — |
| 2013-08-08 | $25.40 | $66.83 | 3,100 | — | — |
| 2013-08-07 | $25.28 | $66.52 | 3,200 | — | — |
| 2013-08-06 | $25.28 | $66.52 | 5,600 | — | — |
| 2013-08-05 | $25.24 | $66.41 | 1,800 | — | — |
| 2013-08-02 | $24.84 | $65.36 | 7,200 | — | — |
| 2013-08-01 | $25.28 | $66.52 | 6,200 | — | — |
| 2013-07-31 | $24.89 | $65.49 | 4,000 | — | — |
| 2013-07-30 | $24.95 | $65.65 | 3,600 | — | — |
| 2013-07-29 | $25.01 | $65.81 | 3,700 | — | — |
| 2013-07-26 | $25.27 | $66.49 | 4,500 | — | — |
| 2013-07-25 | $25.47 | $67.02 | 14,100 | — | — |
| 2013-07-24 | $25.31 | $66.60 | 5,600 | — | — |
| 2013-07-23 | $25.29 | $66.55 | 10,700 | — | — |
| 2013-07-22 | $25.30 | $66.57 | 5,500 | — | — |
| 2013-07-19 | $25.49 | $67.07 | 12,100 | — | — |
| 2013-07-18 | $25.49 | $67.07 | 11,100 | — | — |
| 2013-07-17 | $25.36 | $66.73 | 7,400 | — | — |
| 2013-07-16 | $25.25 | $66.44 | 11,100 | — | — |
| 2013-07-15 | $25.45 | $66.97 | 12,700 | — | — |
| 2013-07-12 | $24.88 | $65.47 | 2,700 | — | — |
| 2013-07-11 | $24.64 | $64.84 | 15,000 | — | — |
| 2013-07-10 | $25.03 | $65.86 | 7,000 | — | — |
| 2013-07-09 | $24.87 | $65.44 | 8,600 | — | — |
| 2013-07-08 | $24.84 | $65.36 | 13,300 | — | — |
| 2013-07-05 | $25.03 | $65.86 | 10,500 | — | — |
| 2013-07-03 | $24.77 | $65.18 | 1,100 | — | — |
| 2013-07-02 | $24.82 | $65.31 | 19,600 | — | — |
| 2013-07-01 | $24.88 | $65.47 | 6,400 | — | — |
| 2013-06-28 | $24.38 | $64.15 | 54,100 | — | — |
| 2013-06-27 | $24.35 | $64.07 | 6,300 | — | — |
| 2013-06-26 | $23.90 | $62.89 | 6,600 | — | — |
| 2013-06-25 | $23.99 | $63.12 | 5,500 | — | — |
| 2013-06-24 | $23.10 | $60.78 | 7,600 | — | — |
| 2013-06-21 | $23.37 | $61.49 | 19,900 | — | — |
| 2013-06-20 | $22.78 | $59.94 | 7,800 | — | — |
| 2013-06-19 | $23.21 | $61.07 | 18,600 | — | — |
| 2013-06-18 | $23.52 | $61.49 | 10,600 | — | — |
| 2013-06-17 | $22.54 | $58.93 | 9,000 | — | — |
| 2013-06-14 | $22.57 | $59.01 | 3,800 | — | — |
| 2013-06-13 | $22.65 | $59.22 | 7,000 | — | — |
| 2013-06-12 | $22.10 | $57.78 | 3,800 | — | — |
| 2013-06-11 | $22.27 | $58.23 | 8,200 | — | — |
| 2013-06-10 | $22.30 | $58.30 | 4,700 | — | — |
| 2013-06-07 | $22.47 | $58.75 | 9,100 | — | — |
| 2013-06-06 | $21.60 | $56.47 | 7,100 | — | — |
| 2013-06-05 | $21.10 | $55.17 | 14,500 | — | — |
| 2013-06-04 | $22.11 | $57.81 | 7,800 | — | — |
| 2013-06-03 | $22.54 | $58.93 | 16,500 | — | — |
| 2013-05-31 | $22.73 | $59.43 | 6,600 | — | — |
| 2013-05-30 | $22.84 | $59.72 | 3,000 | — | — |
| 2013-05-29 | $22.61 | $59.11 | 5,400 | — | — |
| 2013-05-28 | $22.92 | $59.92 | 7,100 | — | — |
| 2013-05-24 | $22.65 | $59.22 | 6,700 | — | — |
| 2013-05-23 | $22.14 | $57.89 | 9,800 | — | — |
| 2013-05-22 | $22.13 | $57.86 | 8,500 | — | — |
| 2013-05-21 | $22.40 | $58.57 | 6,800 | — | — |
| 2013-05-20 | $22.20 | $58.04 | 6,100 | — | — |
| 2013-05-17 | $21.69 | $56.71 | 10,400 | — | — |
| 2013-05-16 | $21.00 | $54.90 | 5,300 | — | — |
| 2013-05-15 | $21.10 | $55.17 | 14,800 | — | — |
| 2013-05-14 | $20.99 | $54.88 | 25,000 | — | — |
| 2013-05-13 | $20.84 | $54.49 | 5,300 | — | — |
| 2013-05-10 | $21.01 | $54.93 | 14,600 | — | — |
| 2013-05-09 | $20.67 | $54.04 | 21,700 | — | — |
| 2013-05-08 | $20.34 | $53.18 | 27,900 | — | — |
| 2013-05-07 | $19.68 | $51.45 | 31,100 | — | — |
| 2013-05-06 | $19.18 | $50.15 | 52,600 | — | — |
| 2013-05-03 | $19.24 | $50.30 | 33,000 | — | — |
| 2013-05-02 | $19.53 | $51.06 | 17,100 | — | — |
| 2013-05-01 | $19.72 | $51.56 | 26,100 | — | — |
| 2013-04-30 | $20.59 | $53.83 | 9,300 | — | — |
| 2013-04-29 | $20.53 | $53.68 | 10,300 | — | — |
| 2013-04-26 | $20.54 | $53.70 | 5,000 | — | — |
| 2013-04-25 | $21.13 | $55.24 | 5,000 | — | — |
| 2013-04-24 | $21.19 | $55.40 | 7,500 | — | — |
| 2013-04-23 | $21.20 | $55.43 | 7,600 | — | — |
| 2013-04-22 | $20.68 | $54.07 | 8,700 | — | — |
| 2013-04-19 | $20.87 | $54.56 | 22,000 | — | — |
| 2013-04-18 | $20.16 | $52.71 | 21,000 | — | — |
| 2013-04-17 | $21.47 | $56.13 | 32,100 | — | — |
| 2013-04-16 | $23.22 | $60.71 | 5,800 | — | — |
| 2013-04-15 | $23.01 | $60.16 | 14,200 | — | — |
| 2013-04-12 | $24.41 | $63.82 | 7,800 | — | — |
| 2013-04-11 | $24.51 | $64.08 | 4,800 | — | — |
| 2013-04-10 | $24.94 | $65.21 | 4,500 | — | — |
| 2013-04-09 | $24.30 | $63.53 | 4,800 | — | — |
| 2013-04-08 | $24.20 | $63.27 | 3,900 | — | — |
| 2013-04-05 | $24.06 | $62.91 | 5,100 | — | — |
| 2013-04-04 | $24.22 | $63.32 | 5,700 | — | — |
| 2013-04-03 | $23.26 | $60.81 | 15,100 | — | — |
| 2013-04-02 | $24.58 | $64.26 | 17,200 | — | — |
| 2013-04-01 | $24.33 | $63.61 | 10,500 | — | — |
| 2013-03-28 | $24.74 | $64.68 | 9,400 | — | — |
| 2013-03-27 | $25.22 | $65.94 | 4,200 | — | — |
| 2013-03-26 | $25.25 | $66.02 | 7,300 | — | — |
| 2013-03-25 | $25.57 | $66.85 | 19,900 | — | — |
| 2013-03-22 | $25.49 | $66.64 | 24,500 | — | — |
| 2013-03-21 | $25.09 | $65.60 | 3,600 | — | — |
| 2013-03-20 | $25.08 | $65.57 | 12,800 | — | — |
| 2013-03-19 | $24.05 | $62.49 | 10,800 | — | — |
| 2013-03-18 | $23.58 | $61.27 | 18,700 | — | — |
| 2013-03-15 | $23.39 | $60.77 | 32,700 | — | — |
| 2013-03-14 | $23.39 | $60.77 | 31,700 | — | — |
| 2013-03-13 | $23.98 | $62.31 | 12,800 | — | — |
| 2013-03-12 | $24.43 | $63.47 | 8,900 | — | — |
| 2013-03-11 | $25.16 | $65.37 | 14,800 | — | — |
| 2013-03-08 | $25.19 | $65.45 | 18,600 | — | — |
| 2013-03-07 | $24.41 | $63.42 | 8,700 | — | — |
| 2013-03-06 | $23.92 | $62.15 | 8,000 | — | — |
| 2013-03-05 | $23.24 | $60.38 | 65,400 | — | — |
| 2013-03-04 | $23.84 | $61.94 | 4,300 | — | — |
| 2013-03-01 | $23.09 | $59.99 | 4,700 | — | — |
| 2013-02-28 | $23.00 | $59.76 | 7,100 | — | — |
| 2013-02-27 | $22.92 | $59.55 | 8,400 | — | — |
| 2013-02-26 | $22.85 | $59.37 | 4,500 | — | — |
| 2013-02-25 | $22.99 | $59.73 | 6,900 | — | — |
| 2013-02-22 | $23.25 | $60.41 | 16,500 | — | — |
| 2013-02-21 | $23.00 | $59.76 | 6,900 | — | — |
| 2013-02-20 | $22.90 | $59.50 | 24,000 | — | — |
| 2013-02-19 | $23.00 | $59.76 | 14,600 | — | — |
| 2013-02-15 | $22.98 | $59.71 | 21,700 | — | — |
| 2013-02-14 | $23.35 | $60.67 | 3,400 | — | — |
| 2013-02-13 | $23.58 | $61.27 | 9,400 | — | — |
| 2013-02-12 | $22.80 | $59.24 | 7,800 | — | — |
| 2013-02-11 | $21.99 | $57.13 | 13,100 | — | — |
| 2013-02-08 | $21.62 | $56.17 | 15,800 | — | — |
| 2013-02-07 | $22.05 | $57.29 | 16,600 | — | — |
| 2013-02-06 | $23.03 | $59.84 | 7,200 | — | — |
| 2013-02-05 | $23.69 | $61.55 | 14,100 | — | — |
| 2013-02-04 | $24.02 | $62.41 | 11,500 | — | — |
| 2013-02-01 | $24.17 | $62.80 | 22,400 | — | — |
| 2013-01-31 | $23.46 | $60.95 | 8,600 | — | — |
| 2013-01-30 | $23.11 | $60.04 | 9,500 | — | — |
| 2013-01-29 | $23.89 | $62.07 | 6,100 | — | — |
| 2013-01-28 | $23.11 | $60.04 | 7,900 | — | — |
| 2013-01-25 | $22.91 | $59.52 | 6,600 | — | — |
| 2013-01-24 | $22.82 | $59.29 | 17,300 | — | — |
| 2013-01-23 | $22.75 | $59.11 | 11,400 | — | — |
| 2013-01-22 | $23.10 | $60.02 | 10,700 | — | — |
| 2013-01-18 | $22.58 | $58.67 | 7,100 | — | — |
| 2013-01-17 | $22.75 | $59.11 | 20,800 | — | — |
| 2013-01-16 | $22.91 | $59.52 | 14,600 | — | — |
| 2013-01-15 | $22.17 | $57.60 | 9,000 | — | — |
| 2013-01-14 | $22.18 | $57.63 | 5,400 | — | — |
| 2013-01-11 | $22.62 | $58.77 | 12,200 | — | — |
| 2013-01-10 | $22.75 | $59.11 | 26,600 | — | — |
| 2013-01-09 | $21.97 | $57.08 | 6,900 | — | — |
| 2013-01-08 | $21.82 | $56.69 | 4,900 | — | — |
| 2013-01-07 | $22.51 | $58.49 | 25,700 | — | — |
| 2013-01-04 | $21.86 | $56.80 | 19,000 | — | — |
| 2013-01-03 | $22.27 | $57.86 | 24,200 | — | — |
| 2013-01-02 | $22.82 | $59.29 | 22,600 | — | — |