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
- 1989-12-14 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 | $36.98 | $36.98 | 4,841,200 | — | — |
| 2013-12-30 | $37.09 | $37.09 | 566,200 | — | — |
| 2013-12-27 | $36.69 | $36.69 | 317,200 | — | — |
| 2013-12-26 | $36.56 | $36.56 | 419,400 | — | — |
| 2013-12-24 | $36.95 | $36.95 | 556,000 | — | — |
| 2013-12-23 | $34.81 | $34.82 | 498,400 | — | — |
| 2013-12-20 | $34.59 | $34.59 | 535,800 | — | — |
| 2013-12-19 | $33.38 | $33.39 | 347,400 | — | — |
| 2013-12-18 | $33.70 | $33.70 | 280,400 | — | — |
| 2013-12-17 | $32.92 | $32.92 | 214,600 | — | — |
| 2013-12-16 | $32.92 | $32.93 | 373,200 | — | — |
| 2013-12-13 | $32.96 | $32.96 | 428,000 | — | — |
| 2013-12-12 | $32.93 | $32.93 | 313,600 | — | — |
| 2013-12-11 | $33.01 | $33.01 | 522,200 | — | — |
| 2013-12-10 | $33.74 | $33.74 | 730,600 | — | — |
| 2013-12-09 | $33.92 | $33.92 | 581,400 | — | — |
| 2013-12-06 | $34.13 | $34.13 | 420,200 | — | — |
| 2013-12-05 | $34.15 | $34.16 | 584,800 | — | — |
| 2013-12-04 | $33.03 | $33.03 | 2,548,400 | — | — |
| 2013-12-03 | $29.15 | $29.15 | 525,600 | — | — |
| 2013-12-02 | $28.75 | $28.75 | 469,800 | — | — |
| 2013-11-29 | $30.13 | $30.13 | 186,000 | — | — |
| 2013-11-27 | $29.86 | $29.86 | 286,200 | — | — |
| 2013-11-26 | $29.86 | $29.85 | 205,800 | — | — |
| 2013-11-25 | $29.89 | $29.89 | 294,600 | — | — |
| 2013-11-22 | $29.10 | $29.10 | 138,400 | — | — |
| 2013-11-21 | $28.68 | $28.68 | 249,800 | — | — |
| 2013-11-20 | $28.00 | $28.00 | 214,200 | — | — |
| 2013-11-19 | $28.42 | $28.42 | 179,200 | — | — |
| 2013-11-18 | $28.79 | $28.79 | 233,400 | — | — |
| 2013-11-15 | $29.46 | $29.46 | 212,800 | — | — |
| 2013-11-14 | $29.49 | $29.49 | 191,200 | — | — |
| 2013-11-13 | $29.51 | $29.51 | 337,800 | — | — |
| 2013-11-12 | $27.72 | $27.72 | 310,200 | — | — |
| 2013-11-11 | $27.80 | $27.80 | 313,600 | — | — |
| 2013-11-08 | $27.13 | $27.13 | 303,600 | — | — |
| 2013-11-07 | $27.43 | $27.43 | 255,200 | — | — |
| 2013-11-06 | $27.87 | $27.87 | 93,200 | — | — |
| 2013-11-05 | $28.07 | $28.07 | 127,000 | — | — |
| 2013-11-04 | $27.93 | $27.94 | 190,600 | — | — |
| 2013-11-01 | $28.36 | $28.36 | 218,200 | — | — |
| 2013-10-31 | $28.36 | $28.36 | 102,400 | — | — |
| 2013-10-30 | $28.98 | $28.98 | 200,000 | — | — |
| 2013-10-29 | $29.34 | $29.35 | 216,800 | — | — |
| 2013-10-28 | $28.56 | $28.56 | 214,600 | — | — |
| 2013-10-25 | $28.14 | $28.14 | 237,000 | — | — |
| 2013-10-24 | $29.46 | $29.46 | 353,200 | — | — |
| 2013-10-23 | $28.10 | $28.10 | 180,400 | — | — |
| 2013-10-22 | $28.19 | $28.19 | 210,600 | — | — |
| 2013-10-21 | $28.23 | $28.23 | 279,400 | — | — |
| 2013-10-18 | $27.41 | $27.41 | 112,600 | — | — |
| 2013-10-17 | $26.81 | $26.81 | 82,200 | — | — |
| 2013-10-16 | $26.78 | $26.78 | 88,600 | — | — |
| 2013-10-15 | $26.47 | $26.47 | 181,400 | — | — |
| 2013-10-14 | $27.75 | $27.75 | 123,400 | — | — |
| 2013-10-11 | $26.91 | $26.91 | 105,200 | — | — |
| 2013-10-10 | $27.62 | $27.62 | 284,200 | — | — |
| 2013-10-09 | $27.04 | $27.04 | 461,600 | — | — |
| 2013-10-08 | $25.79 | $25.79 | 281,800 | — | — |
| 2013-10-07 | $26.24 | $26.24 | 114,000 | — | — |
| 2013-10-04 | $27.25 | $27.25 | 196,000 | — | — |
| 2013-10-03 | $27.73 | $27.73 | 191,000 | — | — |
| 2013-10-02 | $26.99 | $26.99 | 157,800 | — | — |
| 2013-10-01 | $27.50 | $27.50 | 212,200 | — | — |
| 2013-09-30 | $27.30 | $27.30 | 177,000 | — | — |
| 2013-09-27 | $27.28 | $27.28 | 110,400 | — | — |
| 2013-09-26 | $27.52 | $27.52 | 143,800 | — | — |
| 2013-09-25 | $27.03 | $27.03 | 120,800 | — | — |
| 2013-09-24 | $27.28 | $27.28 | 149,000 | — | — |
| 2013-09-23 | $27.00 | $27.00 | 125,000 | — | — |
| 2013-09-20 | $27.16 | $27.16 | 301,400 | — | — |
| 2013-09-19 | $27.61 | $27.61 | 249,400 | — | — |
| 2013-09-18 | $27.14 | $27.14 | 126,400 | — | — |
| 2013-09-17 | $26.91 | $26.91 | 231,800 | — | — |
| 2013-09-16 | $26.47 | $26.47 | 192,200 | — | — |
| 2013-09-13 | $26.52 | $26.52 | 161,200 | — | — |
| 2013-09-12 | $26.83 | $26.83 | 192,800 | — | — |
| 2013-09-11 | $27.07 | $27.07 | 386,400 | — | — |
| 2013-09-10 | $27.47 | $27.47 | 436,200 | — | — |
| 2013-09-09 | $26.56 | $26.56 | 359,200 | — | — |
| 2013-09-06 | $26.49 | $26.49 | 528,800 | — | — |
| 2013-09-05 | $26.99 | $26.99 | 598,200 | — | — |
| 2013-09-04 | $27.00 | $27.00 | 1,236,400 | — | — |
| 2013-09-03 | $23.50 | $23.51 | 390,400 | — | — |
| 2013-08-30 | $22.91 | $22.91 | 252,800 | — | — |
| 2013-08-29 | $22.78 | $22.78 | 142,200 | — | — |
| 2013-08-28 | $22.71 | $22.71 | 147,600 | — | — |
| 2013-08-27 | $22.79 | $22.79 | 192,200 | — | — |
| 2013-08-26 | $23.04 | $23.04 | 597,200 | — | — |
| 2013-08-23 | $23.86 | $23.86 | 214,800 | — | — |
| 2013-08-22 | $24.38 | $24.38 | 84,800 | — | — |
| 2013-08-21 | $24.42 | $24.42 | 79,400 | — | — |
| 2013-08-20 | $24.75 | $24.75 | 62,800 | — | — |
| 2013-08-19 | $24.37 | $24.37 | 214,200 | — | — |
| 2013-08-16 | $24.99 | $24.99 | 127,400 | — | — |
| 2013-08-15 | $25.80 | $25.80 | 198,400 | — | — |
| 2013-08-14 | $26.53 | $26.53 | 274,400 | — | — |
| 2013-08-13 | $26.60 | $26.60 | 206,200 | — | — |
| 2013-08-12 | $26.84 | $26.85 | 285,200 | — | — |
| 2013-08-09 | $25.65 | $25.65 | 220,000 | — | — |
| 2013-08-08 | $24.97 | $24.97 | 236,600 | — | — |
| 2013-08-07 | $25.08 | $25.08 | 253,200 | — | — |
| 2013-08-06 | $25.64 | $25.64 | 257,200 | — | — |
| 2013-08-05 | $26.28 | $26.28 | 181,600 | — | — |
| 2013-08-02 | $26.47 | $26.47 | 267,400 | — | — |
| 2013-08-01 | $26.40 | $26.40 | 223,400 | — | — |
| 2013-07-31 | $25.73 | $25.73 | 193,000 | — | — |
| 2013-07-30 | $25.30 | $25.30 | 407,400 | — | — |
| 2013-07-29 | $25.50 | $25.50 | 311,400 | — | — |
| 2013-07-26 | $25.37 | $25.37 | 325,800 | — | — |
| 2013-07-25 | $25.77 | $25.77 | 180,400 | — | — |
| 2013-07-24 | $25.02 | $25.02 | 311,200 | — | — |
| 2013-07-23 | $24.90 | $24.90 | 152,800 | — | — |
| 2013-07-22 | $25.02 | $25.02 | 186,600 | — | — |
| 2013-07-19 | $24.80 | $24.80 | 156,600 | — | — |
| 2013-07-18 | $24.83 | $24.83 | 170,200 | — | — |
| 2013-07-17 | $24.57 | $24.57 | 189,200 | — | — |
| 2013-07-16 | $24.38 | $24.38 | 203,200 | — | — |
| 2013-07-15 | $24.42 | $24.43 | 185,200 | — | — |
| 2013-07-12 | $24.68 | $24.68 | 105,600 | — | — |
| 2013-07-11 | $24.74 | $24.74 | 228,000 | — | — |
| 2013-07-10 | $24.75 | $24.76 | 129,200 | — | — |
| 2013-07-09 | $24.80 | $24.80 | 370,200 | — | — |
| 2013-07-08 | $24.33 | $24.33 | 242,800 | — | — |
| 2013-07-05 | $23.95 | $23.95 | 561,600 | — | — |
| 2013-07-03 | $23.86 | $23.86 | 58,800 | — | — |
| 2013-07-02 | $24.03 | $24.03 | 371,000 | — | — |
| 2013-07-01 | $24.21 | $24.21 | 634,600 | — | — |
| 2013-06-28 | $24.06 | $24.06 | 1,028,800 | — | — |
| 2013-06-27 | $23.90 | $23.90 | 218,800 | — | — |
| 2013-06-26 | $23.65 | $23.65 | 225,600 | — | — |
| 2013-06-25 | $23.66 | $23.66 | 287,800 | — | — |
| 2013-06-24 | $22.76 | $22.77 | 382,600 | — | — |
| 2013-06-21 | $23.43 | $23.44 | 385,400 | — | — |
| 2013-06-20 | $23.50 | $23.50 | 352,200 | — | — |
| 2013-06-19 | $24.29 | $24.29 | 358,000 | — | — |
| 2013-06-18 | $24.39 | $24.39 | 329,200 | — | — |
| 2013-06-17 | $24.35 | $24.35 | 338,400 | — | — |
| 2013-06-14 | $24.50 | $24.50 | 407,400 | — | — |
| 2013-06-13 | $24.42 | $24.42 | 408,400 | — | — |
| 2013-06-12 | $24.25 | $24.25 | 312,600 | — | — |
| 2013-06-11 | $24.31 | $24.31 | 365,000 | — | — |
| 2013-06-10 | $24.64 | $24.64 | 645,000 | — | — |
| 2013-06-07 | $24.39 | $24.39 | 578,200 | — | — |
| 2013-06-06 | $24.50 | $24.50 | 983,800 | — | — |
| 2013-06-05 | $25.31 | $25.31 | 1,468,000 | — | — |
| 2013-06-04 | $25.91 | $25.91 | 3,836,200 | — | — |
| 2013-06-03 | $21.37 | $21.37 | 365,000 | — | — |
| 2013-05-31 | $21.06 | $21.06 | 227,400 | — | — |
| 2013-05-30 | $20.93 | $20.93 | 222,000 | — | — |
| 2013-05-29 | $21.29 | $21.29 | 167,600 | — | — |
| 2013-05-28 | $21.00 | $21.00 | 243,800 | — | — |
| 2013-05-24 | $20.80 | $20.80 | 105,800 | — | — |
| 2013-05-23 | $20.75 | $20.75 | 174,200 | — | — |
| 2013-05-22 | $20.75 | $20.75 | 263,600 | — | — |
| 2013-05-21 | $21.26 | $21.26 | 366,000 | — | — |
| 2013-05-20 | $21.11 | $21.11 | 262,400 | — | — |
| 2013-05-17 | $21.20 | $21.20 | 265,800 | — | — |
| 2013-05-16 | $20.80 | $20.80 | 633,800 | — | — |
| 2013-05-15 | $21.29 | $21.29 | 446,400 | — | — |
| 2013-05-14 | $21.45 | $21.45 | 283,800 | — | — |
| 2013-05-13 | $21.37 | $21.37 | 297,400 | — | — |
| 2013-05-10 | $21.08 | $21.08 | 333,200 | — | — |
| 2013-05-09 | $20.93 | $20.94 | 154,400 | — | — |
| 2013-05-08 | $21.14 | $21.14 | 278,000 | — | — |
| 2013-05-07 | $20.70 | $20.70 | 233,400 | — | — |
| 2013-05-06 | $20.43 | $20.44 | 254,400 | — | — |
| 2013-05-03 | $20.38 | $20.38 | 139,400 | — | — |
| 2013-05-02 | $20.01 | $20.01 | 138,000 | — | — |
| 2013-05-01 | $19.78 | $19.78 | 262,800 | — | — |
| 2013-04-30 | $20.33 | $20.33 | 99,400 | — | — |
| 2013-04-29 | $20.31 | $20.31 | 222,200 | — | — |
| 2013-04-26 | $20.26 | $20.27 | 131,000 | — | — |
| 2013-04-25 | $20.18 | $20.18 | 145,200 | — | — |
| 2013-04-24 | $19.93 | $19.93 | 152,400 | — | — |
| 2013-04-23 | $19.78 | $19.78 | 566,600 | — | — |
| 2013-04-22 | $19.32 | $19.32 | 268,600 | — | — |
| 2013-04-19 | $18.67 | $18.67 | 291,600 | — | — |
| 2013-04-18 | $18.73 | $18.73 | 265,000 | — | — |
| 2013-04-17 | $19.28 | $19.28 | 365,000 | — | — |
| 2013-04-16 | $19.23 | $19.23 | 428,200 | — | — |
| 2013-04-15 | $18.89 | $18.89 | 360,400 | — | — |
| 2013-04-12 | $19.68 | $19.69 | 185,400 | — | — |
| 2013-04-11 | $19.94 | $19.94 | 443,800 | — | — |
| 2013-04-10 | $19.77 | $19.77 | 450,000 | — | — |
| 2013-04-09 | $19.66 | $19.66 | 426,400 | — | — |
| 2013-04-08 | $19.78 | $19.78 | 663,400 | — | — |
| 2013-04-05 | $19.21 | $19.21 | 376,400 | — | — |
| 2013-04-04 | $19.05 | $19.05 | 568,600 | — | — |
| 2013-04-03 | $18.87 | $18.87 | 1,580,600 | — | — |
| 2013-04-02 | $19.67 | $19.67 | 728,600 | — | — |
| 2013-04-01 | $19.67 | $19.67 | 801,200 | — | — |
| 2013-03-28 | $20.06 | $20.06 | 919,200 | — | — |
| 2013-03-27 | $19.87 | $19.87 | 214,600 | — | — |
| 2013-03-26 | $19.59 | $19.60 | 288,400 | — | — |
| 2013-03-25 | $19.70 | $19.70 | 213,000 | — | — |
| 2013-03-22 | $19.43 | $19.43 | 185,000 | — | — |
| 2013-03-21 | $19.00 | $19.00 | 421,400 | — | — |
| 2013-03-20 | $18.82 | $18.82 | 201,600 | — | — |
| 2013-03-19 | $18.50 | $18.50 | 163,800 | — | — |
| 2013-03-18 | $18.66 | $18.66 | 148,400 | — | — |
| 2013-03-15 | $18.70 | $18.70 | 259,200 | — | — |
| 2013-03-14 | $18.64 | $18.64 | 194,800 | — | — |
| 2013-03-13 | $18.60 | $18.60 | 150,200 | — | — |
| 2013-03-12 | $18.62 | $18.62 | 209,800 | — | — |
| 2013-03-11 | $18.33 | $18.33 | 103,600 | — | — |
| 2013-03-08 | $18.16 | $18.16 | 357,200 | — | — |
| 2013-03-07 | $17.99 | $17.99 | 190,600 | — | — |
| 2013-03-06 | $18.43 | $18.44 | 310,600 | — | — |
| 2013-03-05 | $18.85 | $18.85 | 180,800 | — | — |
| 2013-03-04 | $18.39 | $18.39 | 198,400 | — | — |
| 2013-03-01 | $18.32 | $18.32 | 86,000 | — | — |
| 2013-02-28 | $18.25 | $18.25 | 139,000 | — | — |
| 2013-02-27 | $18.11 | $18.11 | 145,000 | — | — |
| 2013-02-26 | $18.01 | $18.02 | 310,200 | — | — |
| 2013-02-25 | $18.00 | $18.01 | 394,200 | — | — |
| 2013-02-22 | $18.20 | $18.20 | 261,400 | — | — |
| 2013-02-21 | $17.80 | $17.80 | 323,400 | — | — |
| 2013-02-20 | $18.36 | $18.36 | 596,200 | — | — |
| 2013-02-19 | $18.49 | $18.49 | 268,600 | — | — |
| 2013-02-15 | $18.21 | $18.21 | 175,200 | — | — |
| 2013-02-14 | $18.11 | $18.11 | 178,400 | — | — |
| 2013-02-13 | $18.13 | $18.13 | 85,600 | — | — |
| 2013-02-12 | $18.00 | $18.00 | 404,000 | — | — |
| 2013-02-11 | $17.92 | $17.93 | 68,600 | — | — |
| 2013-02-08 | $18.04 | $18.03 | 128,200 | — | — |
| 2013-02-07 | $18.07 | $18.07 | 74,600 | — | — |
| 2013-02-06 | $18.20 | $18.20 | 136,800 | — | — |
| 2013-02-05 | $18.11 | $18.11 | 179,600 | — | — |
| 2013-02-04 | $17.49 | $17.49 | 209,800 | — | — |
| 2013-02-01 | $17.85 | $17.85 | 138,000 | — | — |
| 2013-01-31 | $17.95 | $17.95 | 148,400 | — | — |
| 2013-01-30 | $17.91 | $17.91 | 156,800 | — | — |
| 2013-01-29 | $18.30 | $18.30 | 115,200 | — | — |
| 2013-01-28 | $18.49 | $18.49 | 243,000 | — | — |
| 2013-01-25 | $18.07 | $18.07 | 153,600 | — | — |
| 2013-01-24 | $17.83 | $17.83 | 139,200 | — | — |
| 2013-01-23 | $17.70 | $17.70 | 154,000 | — | — |
| 2013-01-22 | $18.08 | $18.08 | 170,600 | — | — |
| 2013-01-18 | $18.11 | $18.11 | 133,800 | — | — |
| 2013-01-17 | $18.15 | $18.15 | 181,600 | — | — |
| 2013-01-16 | $18.13 | $18.13 | 381,000 | — | — |
| 2013-01-15 | $17.00 | $17.01 | 286,000 | — | — |
| 2013-01-14 | $17.12 | $17.12 | 203,000 | — | — |
| 2013-01-11 | $17.25 | $17.25 | 176,600 | — | — |
| 2013-01-10 | $17.17 | $17.18 | 492,200 | — | — |
| 2013-01-09 | $17.52 | $17.52 | 286,400 | — | — |
| 2013-01-08 | $17.81 | $17.81 | 336,800 | — | — |
| 2013-01-07 | $17.42 | $17.42 | 278,000 | — | — |
| 2013-01-04 | $17.29 | $17.29 | 337,400 | — | — |
| 2013-01-03 | $17.15 | $17.15 | 601,400 | — | — |
| 2013-01-02 | $16.89 | $16.89 | 768,400 | — | — |