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 | $26.04 | $53.37 | 451,500 | — | — |
| 2013-12-30 | $25.99 | $53.27 | 329,700 | — | — |
| 2013-12-27 | $25.94 | $53.17 | 453,300 | — | — |
| 2013-12-26 | $25.90 | $53.09 | 511,500 | — | — |
| 2013-12-24 | $25.69 | $52.66 | 370,200 | — | — |
| 2013-12-23 | $25.70 | $52.67 | 628,800 | — | — |
| 2013-12-20 | $25.67 | $52.62 | 1,202,700 | — | — |
| 2013-12-19 | $25.42 | $52.10 | 501,600 | — | — |
| 2013-12-18 | $25.44 | $52.14 | 673,200 | — | — |
| 2013-12-17 | $25.24 | $51.73 | 615,000 | — | — |
| 2013-12-16 | $25.23 | $51.72 | 593,700 | — | — |
| 2013-12-13 | $25.03 | $51.30 | 441,300 | — | — |
| 2013-12-12 | $25.00 | $51.23 | 492,900 | — | — |
| 2013-12-11 | $24.91 | $51.05 | 528,600 | — | — |
| 2013-12-10 | $25.65 | $52.58 | 574,800 | — | — |
| 2013-12-09 | $25.68 | $52.63 | 692,700 | — | — |
| 2013-12-06 | $25.48 | $52.22 | 698,700 | — | — |
| 2013-12-05 | $25.23 | $51.71 | 605,100 | — | — |
| 2013-12-04 | $25.29 | $51.84 | 588,600 | — | — |
| 2013-12-03 | $25.18 | $51.62 | 909,600 | — | — |
| 2013-12-02 | $25.20 | $51.66 | 1,028,100 | — | — |
| 2013-11-29 | $25.74 | $52.76 | 237,900 | — | — |
| 2013-11-27 | $25.77 | $52.82 | 350,700 | — | — |
| 2013-11-26 | $25.80 | $52.87 | 379,200 | — | — |
| 2013-11-25 | $25.81 | $52.89 | 412,200 | — | — |
| 2013-11-22 | $25.78 | $52.84 | 512,100 | — | — |
| 2013-11-21 | $25.75 | $52.78 | 466,500 | — | — |
| 2013-11-20 | $25.55 | $52.36 | 339,600 | — | — |
| 2013-11-19 | $25.75 | $52.78 | 498,300 | — | — |
| 2013-11-18 | $25.96 | $53.22 | 348,600 | — | — |
| 2013-11-15 | $26.29 | $53.89 | 400,500 | — | — |
| 2013-11-14 | $26.18 | $53.65 | 325,200 | — | — |
| 2013-11-13 | $26.27 | $53.84 | 456,600 | — | — |
| 2013-11-12 | $25.84 | $52.97 | 491,700 | — | — |
| 2013-11-11 | $25.68 | $52.63 | 612,600 | — | — |
| 2013-11-08 | $25.76 | $52.80 | 555,900 | — | — |
| 2013-11-07 | $25.42 | $52.11 | 677,700 | — | — |
| 2013-11-06 | $26.12 | $53.53 | 445,200 | — | — |
| 2013-11-05 | $26.20 | $53.70 | 463,800 | — | — |
| 2013-11-04 | $26.22 | $53.75 | 684,600 | — | — |
| 2013-11-01 | $25.93 | $53.15 | 600,600 | — | — |
| 2013-10-31 | $25.75 | $52.79 | 670,500 | — | — |
| 2013-10-30 | $25.62 | $52.52 | 506,700 | — | — |
| 2013-10-29 | $25.72 | $52.72 | 812,100 | — | — |
| 2013-10-28 | $25.57 | $52.42 | 963,300 | — | — |
| 2013-10-25 | $25.77 | $52.83 | 675,000 | — | — |
| 2013-10-24 | $26.01 | $53.31 | 682,800 | — | — |
| 2013-10-23 | $25.76 | $52.79 | 1,086,900 | — | — |
| 2013-10-22 | $25.77 | $52.82 | 587,400 | — | — |
| 2013-10-21 | $25.52 | $52.31 | 1,027,800 | — | — |
| 2013-10-18 | $25.30 | $51.85 | 841,500 | — | — |
| 2013-10-17 | $25.10 | $51.44 | 990,600 | — | — |
| 2013-10-16 | $25.33 | $51.75 | 685,800 | — | — |
| 2013-10-15 | $25.44 | $51.98 | 444,600 | — | — |
| 2013-10-14 | $25.73 | $52.57 | 423,000 | — | — |
| 2013-10-11 | $25.28 | $51.64 | 429,000 | — | — |
| 2013-10-10 | $25.14 | $51.35 | 499,800 | — | — |
| 2013-10-09 | $24.48 | $50.02 | 879,600 | — | — |
| 2013-10-08 | $24.85 | $50.76 | 1,400,700 | — | — |
| 2013-10-07 | $24.91 | $50.89 | 699,300 | — | — |
| 2013-10-04 | $25.26 | $51.61 | 431,400 | — | — |
| 2013-10-03 | $25.00 | $51.07 | 576,600 | — | — |
| 2013-10-02 | $25.14 | $51.36 | 608,400 | — | — |
| 2013-10-01 | $25.10 | $51.27 | 1,707,900 | — | — |
| 2013-09-30 | $24.69 | $50.43 | 845,700 | — | — |
| 2013-09-27 | $24.47 | $49.98 | 507,000 | — | — |
| 2013-09-26 | $24.63 | $50.32 | 646,800 | — | — |
| 2013-09-25 | $24.29 | $49.63 | 399,900 | — | — |
| 2013-09-24 | $24.41 | $49.86 | 367,800 | — | — |
| 2013-09-23 | $24.24 | $49.52 | 365,100 | — | — |
| 2013-09-20 | $24.49 | $50.02 | 857,400 | — | — |
| 2013-09-19 | $24.62 | $50.30 | 287,100 | — | — |
| 2013-09-18 | $24.64 | $50.33 | 389,400 | — | — |
| 2013-09-17 | $24.33 | $49.71 | 400,800 | — | — |
| 2013-09-16 | $24.25 | $49.53 | 267,300 | — | — |
| 2013-09-13 | $24.10 | $49.24 | 477,000 | — | — |
| 2013-09-12 | $24.12 | $49.27 | 417,300 | — | — |
| 2013-09-11 | $24.23 | $49.51 | 195,900 | — | — |
| 2013-09-10 | $24.39 | $49.83 | 451,800 | — | — |
| 2013-09-09 | $23.97 | $48.97 | 391,200 | — | — |
| 2013-09-06 | $23.70 | $48.41 | 489,900 | — | — |
| 2013-09-05 | $23.71 | $48.44 | 438,300 | — | — |
| 2013-09-04 | $23.52 | $48.04 | 576,000 | — | — |
| 2013-09-03 | $23.10 | $47.18 | 1,342,200 | — | — |
| 2013-08-30 | $23.16 | $47.32 | 492,000 | — | — |
| 2013-08-29 | $23.52 | $48.05 | 371,100 | — | — |
| 2013-08-28 | $23.54 | $48.09 | 273,600 | — | — |
| 2013-08-27 | $23.37 | $47.75 | 309,900 | — | — |
| 2013-08-26 | $24.02 | $49.07 | 248,400 | — | — |
| 2013-08-23 | $24.14 | $49.31 | 292,800 | — | — |
| 2013-08-22 | $24.28 | $49.61 | 237,900 | — | — |
| 2013-08-21 | $23.93 | $48.89 | 405,300 | — | — |
| 2013-08-20 | $23.94 | $48.91 | 250,800 | — | — |
| 2013-08-19 | $23.68 | $48.38 | 316,500 | — | — |
| 2013-08-16 | $23.85 | $48.73 | 491,100 | — | — |
| 2013-08-15 | $23.63 | $48.27 | 851,700 | — | — |
| 2013-08-14 | $24.31 | $49.67 | 496,800 | — | — |
| 2013-08-13 | $24.25 | $49.53 | 252,900 | — | — |
| 2013-08-12 | $24.10 | $49.23 | 377,100 | — | — |
| 2013-08-09 | $24.03 | $49.10 | 348,900 | — | — |
| 2013-08-08 | $23.90 | $48.82 | 539,700 | — | — |
| 2013-08-07 | $23.88 | $48.78 | 535,500 | — | — |
| 2013-08-06 | $24.17 | $49.38 | 801,600 | — | — |
| 2013-08-05 | $24.56 | $50.18 | 636,300 | — | — |
| 2013-08-02 | $24.61 | $50.27 | 869,700 | — | — |
| 2013-08-01 | $24.57 | $50.19 | 1,972,200 | — | — |
| 2013-07-31 | $23.26 | $47.52 | 874,800 | — | — |
| 2013-07-30 | $22.79 | $46.55 | 527,700 | — | — |
| 2013-07-29 | $22.72 | $46.41 | 436,500 | — | — |
| 2013-07-26 | $22.97 | $46.93 | 441,900 | — | — |
| 2013-07-25 | $22.94 | $46.86 | 986,400 | — | — |
| 2013-07-24 | $22.70 | $46.37 | 909,300 | — | — |
| 2013-07-23 | $22.93 | $46.84 | 376,200 | — | — |
| 2013-07-22 | $22.71 | $46.39 | 290,400 | — | — |
| 2013-07-19 | $22.63 | $46.22 | 387,600 | — | — |
| 2013-07-18 | $22.68 | $46.33 | 629,700 | — | — |
| 2013-07-17 | $22.59 | $45.98 | 306,600 | — | — |
| 2013-07-16 | $22.54 | $45.88 | 364,200 | — | — |
| 2013-07-15 | $22.64 | $46.09 | 614,400 | — | — |
| 2013-07-12 | $22.70 | $46.20 | 344,700 | — | — |
| 2013-07-11 | $22.75 | $46.30 | 867,900 | — | — |
| 2013-07-10 | $22.37 | $45.54 | 627,300 | — | — |
| 2013-07-09 | $22.12 | $45.02 | 1,325,700 | — | — |
| 2013-07-08 | $21.57 | $43.90 | 623,100 | — | — |
| 2013-07-05 | $21.54 | $43.85 | 538,800 | — | — |
| 2013-07-03 | $21.20 | $43.15 | 442,500 | — | — |
| 2013-07-02 | $21.19 | $43.12 | 289,800 | — | — |
| 2013-07-01 | $21.30 | $43.35 | 791,100 | — | — |
| 2013-06-28 | $21.07 | $42.89 | 965,100 | — | — |
| 2013-06-27 | $20.94 | $42.62 | 271,800 | — | — |
| 2013-06-26 | $20.58 | $41.89 | 447,000 | — | — |
| 2013-06-25 | $20.52 | $41.76 | 517,200 | — | — |
| 2013-06-24 | $20.30 | $41.32 | 970,500 | — | — |
| 2013-06-21 | $20.57 | $41.87 | 800,100 | — | — |
| 2013-06-20 | $20.83 | $42.40 | 715,500 | — | — |
| 2013-06-19 | $21.29 | $43.33 | 336,600 | — | — |
| 2013-06-18 | $21.45 | $43.67 | 426,000 | — | — |
| 2013-06-17 | $21.14 | $43.03 | 417,900 | — | — |
| 2013-06-14 | $21.00 | $42.75 | 532,200 | — | — |
| 2013-06-13 | $21.12 | $42.99 | 693,000 | — | — |
| 2013-06-12 | $20.90 | $42.54 | 284,100 | — | — |
| 2013-06-11 | $21.18 | $43.11 | 631,500 | — | — |
| 2013-06-10 | $21.39 | $43.53 | 847,500 | — | — |
| 2013-06-07 | $21.46 | $43.68 | 719,100 | — | — |
| 2013-06-06 | $21.18 | $43.12 | 723,900 | — | — |
| 2013-06-05 | $21.12 | $42.99 | 692,400 | — | — |
| 2013-06-04 | $21.74 | $44.24 | 1,216,800 | — | — |
| 2013-06-03 | $21.64 | $44.05 | 1,214,400 | — | — |
| 2013-05-31 | $21.48 | $43.73 | 1,168,500 | — | — |
| 2013-05-30 | $21.41 | $43.58 | 1,136,700 | — | — |
| 2013-05-29 | $21.02 | $42.78 | 983,700 | — | — |
| 2013-05-28 | $20.82 | $42.38 | 699,300 | — | — |
| 2013-05-24 | $20.33 | $41.37 | 611,700 | — | — |
| 2013-05-23 | $20.36 | $41.45 | 930,600 | — | — |
| 2013-05-22 | $20.58 | $41.88 | 465,000 | — | — |
| 2013-05-21 | $21.03 | $42.81 | 328,800 | — | — |
| 2013-05-20 | $20.95 | $42.63 | 595,500 | — | — |
| 2013-05-17 | $20.83 | $42.39 | 671,100 | — | — |
| 2013-05-16 | $20.72 | $42.18 | 538,800 | — | — |
| 2013-05-15 | $20.74 | $42.21 | 537,300 | — | — |
| 2013-05-14 | $20.71 | $42.15 | 519,600 | — | — |
| 2013-05-13 | $20.46 | $41.64 | 407,700 | — | — |
| 2013-05-10 | $20.59 | $41.91 | 429,600 | — | — |
| 2013-05-09 | $20.62 | $41.98 | 320,400 | — | — |
| 2013-05-08 | $20.67 | $42.06 | 758,700 | — | — |
| 2013-05-07 | $20.74 | $42.21 | 844,800 | — | — |
| 2013-05-06 | $20.51 | $41.74 | 744,000 | — | — |
| 2013-05-03 | $20.21 | $41.14 | 841,500 | — | — |
| 2013-05-02 | $19.76 | $40.21 | 505,200 | — | — |
| 2013-05-01 | $19.52 | $39.72 | 991,200 | — | — |
| 2013-04-30 | $20.18 | $41.07 | 1,019,100 | — | — |
| 2013-04-29 | $19.91 | $40.53 | 674,400 | — | — |
| 2013-04-26 | $19.85 | $40.40 | 744,000 | — | — |
| 2013-04-25 | $19.84 | $40.37 | 1,226,700 | — | — |
| 2013-04-24 | $18.74 | $38.14 | 925,200 | — | — |
| 2013-04-23 | $18.56 | $37.78 | 566,700 | — | — |
| 2013-04-22 | $18.31 | $37.26 | 437,100 | — | — |
| 2013-04-19 | $18.19 | $37.02 | 378,300 | — | — |
| 2013-04-18 | $18.10 | $36.85 | 463,500 | — | — |
| 2013-04-17 | $18.16 | $36.97 | 567,000 | — | — |
| 2013-04-16 | $18.56 | $37.77 | 649,200 | — | — |
| 2013-04-15 | $18.23 | $37.10 | 976,500 | — | — |
| 2013-04-12 | $19.16 | $38.99 | 327,000 | — | — |
| 2013-04-11 | $19.41 | $39.50 | 316,800 | — | — |
| 2013-04-10 | $19.42 | $39.36 | 697,200 | — | — |
| 2013-04-09 | $19.00 | $38.50 | 414,000 | — | — |
| 2013-04-08 | $18.84 | $38.18 | 553,800 | — | — |
| 2013-04-05 | $18.81 | $38.13 | 450,600 | — | — |
| 2013-04-04 | $18.91 | $38.33 | 399,600 | — | — |
| 2013-04-03 | $18.84 | $38.18 | 899,400 | — | — |
| 2013-04-02 | $19.06 | $38.62 | 627,300 | — | — |
| 2013-04-01 | $19.11 | $38.72 | 694,200 | — | — |
| 2013-03-28 | $19.34 | $39.20 | 511,200 | — | — |
| 2013-03-27 | $19.12 | $38.74 | 486,600 | — | — |
| 2013-03-26 | $19.11 | $38.74 | 690,900 | — | — |
| 2013-03-25 | $18.96 | $38.42 | 1,390,200 | — | — |
| 2013-03-22 | $19.15 | $38.80 | 1,240,800 | — | — |
| 2013-03-21 | $19.37 | $39.26 | 864,000 | — | — |
| 2013-03-20 | $19.69 | $39.90 | 1,183,200 | — | — |
| 2013-03-19 | $19.56 | $39.64 | 1,328,100 | — | — |
| 2013-03-18 | $19.72 | $39.97 | 627,900 | — | — |
| 2013-03-15 | $19.77 | $40.06 | 714,300 | — | — |
| 2013-03-14 | $19.85 | $40.22 | 359,100 | — | — |
| 2013-03-13 | $19.77 | $40.07 | 313,200 | — | — |
| 2013-03-12 | $19.74 | $40.00 | 762,600 | — | — |
| 2013-03-11 | $19.70 | $39.92 | 373,500 | — | — |
| 2013-03-08 | $19.71 | $39.94 | 444,300 | — | — |
| 2013-03-07 | $19.33 | $39.18 | 623,400 | — | — |
| 2013-03-06 | $19.47 | $39.47 | 523,800 | — | — |
| 2013-03-05 | $19.54 | $39.59 | 738,600 | — | — |
| 2013-03-04 | $19.24 | $38.99 | 546,900 | — | — |
| 2013-03-01 | $19.27 | $39.05 | 1,217,700 | — | — |
| 2013-02-28 | $19.37 | $39.25 | 425,700 | — | — |
| 2013-02-27 | $19.36 | $39.24 | 792,600 | — | — |
| 2013-02-26 | $19.05 | $38.61 | 697,200 | — | — |
| 2013-02-25 | $18.77 | $38.05 | 441,000 | — | — |
| 2013-02-22 | $19.35 | $39.22 | 379,800 | — | — |
| 2013-02-21 | $19.13 | $38.78 | 990,000 | — | — |
| 2013-02-20 | $19.49 | $39.49 | 1,389,000 | — | — |
| 2013-02-19 | $19.68 | $39.88 | 954,000 | — | — |
| 2013-02-15 | $19.57 | $39.67 | 855,000 | — | — |
| 2013-02-14 | $19.58 | $39.68 | 726,000 | — | — |
| 2013-02-13 | $19.61 | $39.74 | 500,700 | — | — |
| 2013-02-12 | $19.47 | $39.47 | 446,400 | — | — |
| 2013-02-11 | $19.43 | $39.38 | 489,300 | — | — |
| 2013-02-08 | $19.48 | $39.47 | 1,603,500 | — | — |
| 2013-02-07 | $19.37 | $39.25 | 1,069,500 | — | — |
| 2013-02-06 | $19.33 | $39.17 | 657,600 | — | — |
| 2013-02-05 | $19.25 | $39.02 | 1,628,100 | — | — |
| 2013-02-04 | $19.02 | $38.55 | 867,900 | — | — |
| 2013-02-01 | $19.20 | $38.90 | 633,900 | — | — |
| 2013-01-31 | $19.07 | $38.64 | 1,284,600 | — | — |
| 2013-01-30 | $19.02 | $38.54 | 1,446,000 | — | — |
| 2013-01-29 | $19.34 | $39.20 | 2,608,800 | — | — |
| 2013-01-28 | $18.48 | $37.45 | 1,103,100 | — | — |
| 2013-01-25 | $18.65 | $37.80 | 857,100 | — | — |
| 2013-01-24 | $18.63 | $37.76 | 586,500 | — | — |
| 2013-01-23 | $18.40 | $37.29 | 752,100 | — | — |
| 2013-01-22 | $18.41 | $37.31 | 592,500 | — | — |
| 2013-01-18 | $18.25 | $36.99 | 391,500 | — | — |
| 2013-01-17 | $18.15 | $36.79 | 640,200 | — | — |
| 2013-01-16 | $17.89 | $36.09 | 867,900 | — | — |
| 2013-01-15 | $17.75 | $35.80 | 780,900 | — | — |
| 2013-01-14 | $17.91 | $36.13 | 612,300 | — | — |
| 2013-01-11 | $17.83 | $35.96 | 606,600 | — | — |
| 2013-01-10 | $18.02 | $36.36 | 495,300 | — | — |
| 2013-01-09 | $18.02 | $36.34 | 592,200 | — | — |
| 2013-01-08 | $17.68 | $35.67 | 486,600 | — | — |
| 2013-01-07 | $17.58 | $35.47 | 910,800 | — | — |
| 2013-01-04 | $17.76 | $35.83 | 684,000 | — | — |
| 2013-01-03 | $17.86 | $36.02 | 930,000 | — | — |
| 2013-01-02 | $17.85 | $36.00 | 1,353,300 | — | — |