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 | $33.43 | $71.06 | 73,800 | — | — |
| 2013-12-30 | $32.82 | $69.77 | 27,700 | — | — |
| 2013-12-27 | $32.94 | $70.02 | 31,000 | — | — |
| 2013-12-26 | $33.05 | $70.25 | 60,800 | — | — |
| 2013-12-24 | $33.17 | $70.51 | 70,500 | — | — |
| 2013-12-23 | $30.94 | $65.77 | 213,300 | — | — |
| 2013-12-20 | $28.19 | $59.92 | 602,700 | — | — |
| 2013-12-19 | $29.85 | $63.45 | 34,800 | — | — |
| 2013-12-18 | $30.20 | $64.20 | 70,700 | — | — |
| 2013-12-17 | $30.08 | $63.94 | 88,300 | — | — |
| 2013-12-16 | $31.46 | $66.87 | 82,900 | — | — |
| 2013-12-13 | $32.04 | $68.11 | 48,600 | — | — |
| 2013-12-12 | $31.49 | $66.94 | 39,800 | — | — |
| 2013-12-11 | $30.78 | $65.43 | 59,700 | — | — |
| 2013-12-10 | $32.26 | $68.57 | 44,750 | — | — |
| 2013-12-09 | $32.61 | $69.31 | 30,375 | — | — |
| 2013-12-06 | $33.34 | $70.88 | 24,875 | — | — |
| 2013-12-05 | $32.09 | $68.21 | 21,125 | — | — |
| 2013-12-04 | $31.78 | $67.56 | 19,000 | — | — |
| 2013-12-03 | $32.42 | $68.92 | 56,625 | — | — |
| 2013-12-02 | $31.93 | $67.87 | 53,875 | — | — |
| 2013-11-29 | $33.66 | $71.54 | 17,125 | — | — |
| 2013-11-27 | $34.13 | $72.55 | 47,500 | — | — |
| 2013-11-26 | $33.28 | $70.74 | 226,000 | — | — |
| 2013-11-25 | $32.61 | $69.31 | 41,625 | — | — |
| 2013-11-22 | $31.78 | $67.56 | 21,125 | — | — |
| 2013-11-21 | $31.62 | $67.21 | 19,875 | — | — |
| 2013-11-20 | $30.54 | $64.91 | 76,875 | — | — |
| 2013-11-19 | $31.18 | $66.27 | 75,500 | — | — |
| 2013-11-18 | $30.19 | $64.18 | 90,875 | — | — |
| 2013-11-15 | $31.46 | $66.88 | 66,625 | — | — |
| 2013-11-14 | $31.70 | $67.39 | 23,125 | — | — |
| 2013-11-13 | $31.80 | $67.60 | 48,875 | — | — |
| 2013-11-12 | $31.54 | $66.86 | 145,500 | — | — |
| 2013-11-11 | $31.22 | $66.18 | 95,375 | — | — |
| 2013-11-08 | $30.46 | $64.57 | 67,875 | — | — |
| 2013-11-07 | $30.33 | $64.28 | 50,250 | — | — |
| 2013-11-06 | $31.73 | $67.25 | 18,750 | — | — |
| 2013-11-05 | $31.65 | $67.08 | 17,875 | — | — |
| 2013-11-04 | $32.07 | $67.98 | 37,375 | — | — |
| 2013-11-01 | $32.19 | $68.23 | 64,125 | — | — |
| 2013-10-31 | $32.59 | $69.08 | 64,125 | — | — |
| 2013-10-30 | $32.76 | $69.44 | 41,750 | — | — |
| 2013-10-29 | $33.00 | $69.95 | 28,750 | — | — |
| 2013-10-28 | $32.18 | $68.20 | 27,500 | — | — |
| 2013-10-25 | $31.82 | $67.45 | 28,500 | — | — |
| 2013-10-24 | $31.59 | $66.96 | 45,250 | — | — |
| 2013-10-23 | $31.48 | $66.72 | 18,625 | — | — |
| 2013-10-22 | $31.47 | $66.71 | 21,125 | — | — |
| 2013-10-21 | $31.38 | $66.52 | 26,125 | — | — |
| 2013-10-18 | $31.19 | $66.11 | 73,000 | — | — |
| 2013-10-17 | $30.85 | $65.39 | 36,000 | — | — |
| 2013-10-16 | $30.89 | $65.47 | 16,500 | — | — |
| 2013-10-15 | $30.93 | $65.55 | 59,375 | — | — |
| 2013-10-14 | $31.76 | $67.32 | 32,000 | — | — |
| 2013-10-11 | $31.79 | $67.39 | 43,500 | — | — |
| 2013-10-10 | $30.97 | $65.64 | 32,250 | — | — |
| 2013-10-09 | $29.66 | $62.88 | 52,000 | — | — |
| 2013-10-08 | $29.85 | $63.27 | 55,750 | — | — |
| 2013-10-07 | $30.21 | $64.03 | 40,875 | — | — |
| 2013-10-04 | $30.67 | $65.01 | 21,250 | — | — |
| 2013-10-03 | $30.72 | $65.11 | 53,750 | — | — |
| 2013-10-02 | $31.27 | $66.28 | 57,375 | — | — |
| 2013-10-01 | $31.90 | $67.61 | 62,125 | — | — |
| 2013-09-30 | $32.10 | $68.03 | 73,875 | — | — |
| 2013-09-27 | $32.39 | $68.66 | 27,125 | — | — |
| 2013-09-26 | $32.69 | $69.29 | 32,375 | — | — |
| 2013-09-25 | $32.99 | $69.93 | 24,375 | — | — |
| 2013-09-24 | $33.23 | $70.44 | 42,125 | — | — |
| 2013-09-23 | $33.18 | $70.34 | 53,375 | — | — |
| 2013-09-20 | $33.34 | $70.68 | 105,750 | — | — |
| 2013-09-19 | $32.98 | $69.90 | 77,625 | — | — |
| 2013-09-18 | $32.82 | $69.57 | 54,000 | — | — |
| 2013-09-17 | $32.52 | $68.93 | 47,125 | — | — |
| 2013-09-16 | $31.73 | $67.25 | 54,750 | — | — |
| 2013-09-13 | $31.68 | $67.15 | 27,875 | — | — |
| 2013-09-12 | $30.88 | $65.45 | 37,750 | — | — |
| 2013-09-11 | $30.84 | $65.37 | 30,375 | — | — |
| 2013-09-10 | $30.81 | $65.30 | 91,625 | — | — |
| 2013-09-09 | $30.55 | $64.76 | 38,875 | — | — |
| 2013-09-06 | $29.68 | $62.91 | 28,625 | — | — |
| 2013-09-05 | $29.71 | $62.98 | 44,750 | — | — |
| 2013-09-04 | $29.54 | $62.60 | 32,250 | — | — |
| 2013-09-03 | $28.68 | $60.79 | 21,125 | — | — |
| 2013-08-30 | $27.98 | $59.30 | 35,500 | — | — |
| 2013-08-29 | $29.09 | $61.65 | 38,500 | — | — |
| 2013-08-28 | $27.99 | $59.33 | 38,125 | — | — |
| 2013-08-27 | $28.29 | $59.96 | 25,000 | — | — |
| 2013-08-26 | $28.77 | $60.98 | 34,875 | — | — |
| 2013-08-23 | $29.54 | $62.60 | 48,250 | — | — |
| 2013-08-22 | $29.08 | $61.64 | 11,500 | — | — |
| 2013-08-21 | $28.36 | $60.11 | 22,000 | — | — |
| 2013-08-20 | $28.31 | $60.01 | 15,750 | — | — |
| 2013-08-19 | $27.82 | $58.96 | 18,750 | — | — |
| 2013-08-16 | $27.67 | $58.65 | 24,625 | — | — |
| 2013-08-15 | $27.69 | $58.69 | 59,375 | — | — |
| 2013-08-14 | $28.98 | $61.42 | 49,375 | — | — |
| 2013-08-13 | $28.51 | $60.43 | 16,625 | — | — |
| 2013-08-12 | $28.38 | $59.98 | 21,000 | — | — |
| 2013-08-09 | $28.32 | $59.86 | 9,250 | — | — |
| 2013-08-08 | $28.42 | $60.06 | 16,000 | — | — |
| 2013-08-07 | $27.94 | $59.05 | 16,750 | — | — |
| 2013-08-06 | $28.34 | $59.89 | 16,000 | — | — |
| 2013-08-05 | $28.09 | $59.37 | 21,750 | — | — |
| 2013-08-02 | $28.22 | $59.64 | 23,000 | — | — |
| 2013-08-01 | $28.27 | $59.76 | 30,125 | — | — |
| 2013-07-31 | $27.78 | $58.72 | 52,250 | — | — |
| 2013-07-30 | $28.17 | $59.54 | 58,250 | — | — |
| 2013-07-29 | $28.52 | $60.28 | 42,625 | — | — |
| 2013-07-26 | $27.10 | $57.29 | 51,750 | — | — |
| 2013-07-25 | $26.14 | $55.24 | 42,250 | — | — |
| 2013-07-24 | $25.96 | $54.87 | 15,250 | — | — |
| 2013-07-23 | $25.97 | $54.89 | 29,000 | — | — |
| 2013-07-22 | $26.97 | $57.00 | 13,250 | — | — |
| 2013-07-19 | $26.70 | $56.43 | 33,250 | — | — |
| 2013-07-18 | $26.96 | $56.98 | 15,000 | — | — |
| 2013-07-17 | $26.66 | $56.34 | 15,000 | — | — |
| 2013-07-16 | $26.29 | $55.56 | 18,875 | — | — |
| 2013-07-15 | $26.71 | $56.46 | 21,750 | — | — |
| 2013-07-12 | $26.28 | $55.55 | 18,375 | — | — |
| 2013-07-11 | $26.26 | $55.51 | 60,625 | — | — |
| 2013-07-10 | $26.32 | $55.63 | 18,625 | — | — |
| 2013-07-09 | $26.16 | $55.29 | 27,875 | — | — |
| 2013-07-08 | $25.96 | $54.87 | 18,500 | — | — |
| 2013-07-05 | $25.95 | $54.85 | 19,500 | — | — |
| 2013-07-03 | $25.18 | $53.23 | 8,125 | — | — |
| 2013-07-02 | $25.60 | $54.11 | 18,500 | — | — |
| 2013-07-01 | $25.69 | $54.29 | 45,250 | — | — |
| 2013-06-28 | $25.47 | $53.84 | 226,875 | — | — |
| 2013-06-27 | $25.17 | $53.20 | 46,875 | — | — |
| 2013-06-26 | $24.06 | $50.86 | 22,250 | — | — |
| 2013-06-25 | $24.22 | $51.20 | 30,750 | — | — |
| 2013-06-24 | $23.91 | $50.54 | 32,875 | — | — |
| 2013-06-21 | $23.82 | $50.35 | 224,250 | — | — |
| 2013-06-20 | $22.46 | $47.48 | 44,875 | — | — |
| 2013-06-19 | $23.05 | $48.71 | 20,000 | — | — |
| 2013-06-18 | $23.40 | $49.46 | 23,000 | — | — |
| 2013-06-17 | $23.00 | $48.61 | 26,500 | — | — |
| 2013-06-14 | $23.29 | $49.22 | 20,500 | — | — |
| 2013-06-13 | $23.48 | $49.63 | 11,250 | — | — |
| 2013-06-12 | $22.90 | $48.39 | 14,625 | — | — |
| 2013-06-11 | $23.20 | $49.04 | 20,875 | — | — |
| 2013-06-10 | $23.77 | $50.24 | 8,625 | — | — |
| 2013-06-07 | $23.49 | $49.64 | 12,750 | — | — |
| 2013-06-06 | $23.25 | $49.14 | 19,500 | — | — |
| 2013-06-05 | $22.91 | $48.43 | 24,875 | — | — |
| 2013-06-04 | $23.99 | $50.71 | 24,875 | — | — |
| 2013-06-03 | $23.98 | $50.69 | 114,375 | — | — |
| 2013-05-31 | $23.41 | $49.48 | 36,625 | — | — |
| 2013-05-30 | $23.48 | $49.63 | 12,125 | — | — |
| 2013-05-29 | $23.04 | $48.70 | 8,875 | — | — |
| 2013-05-28 | $23.62 | $49.93 | 63,125 | — | — |
| 2013-05-24 | $22.99 | $48.60 | 11,375 | — | — |
| 2013-05-23 | $23.12 | $48.87 | 15,125 | — | — |
| 2013-05-22 | $23.19 | $49.02 | 49,875 | — | — |
| 2013-05-21 | $23.47 | $49.61 | 12,875 | — | — |
| 2013-05-20 | $23.88 | $50.47 | 49,875 | — | — |
| 2013-05-17 | $23.93 | $50.57 | 77,375 | — | — |
| 2013-05-16 | $23.95 | $50.63 | 33,000 | — | — |
| 2013-05-15 | $24.00 | $50.73 | 15,375 | — | — |
| 2013-05-14 | $23.92 | $50.56 | 24,125 | — | — |
| 2013-05-13 | $23.57 | $49.81 | 8,875 | — | — |
| 2013-05-10 | $23.59 | $49.70 | 10,625 | — | — |
| 2013-05-09 | $23.51 | $49.53 | 9,125 | — | — |
| 2013-05-08 | $23.70 | $49.91 | 20,125 | — | — |
| 2013-05-07 | $23.46 | $49.41 | 18,000 | — | — |
| 2013-05-06 | $23.01 | $48.47 | 11,625 | — | — |
| 2013-05-03 | $22.69 | $47.79 | 27,000 | — | — |
| 2013-05-02 | $22.12 | $46.59 | 20,750 | — | — |
| 2013-05-01 | $21.44 | $45.16 | 69,375 | — | — |
| 2013-04-30 | $22.60 | $47.61 | 22,250 | — | — |
| 2013-04-29 | $22.78 | $47.98 | 22,750 | — | — |
| 2013-04-26 | $22.27 | $46.91 | 41,000 | — | — |
| 2013-04-25 | $22.92 | $48.28 | 24,625 | — | — |
| 2013-04-24 | $22.61 | $47.62 | 36,750 | — | — |
| 2013-04-23 | $22.75 | $47.93 | 14,125 | — | — |
| 2013-04-22 | $22.26 | $46.88 | 14,500 | — | — |
| 2013-04-19 | $22.23 | $46.83 | 23,125 | — | — |
| 2013-04-18 | $21.81 | $45.94 | 29,125 | — | — |
| 2013-04-17 | $22.22 | $46.81 | 42,250 | — | — |
| 2013-04-16 | $22.86 | $48.16 | 34,000 | — | — |
| 2013-04-15 | $22.42 | $47.22 | 71,625 | — | — |
| 2013-04-12 | $22.81 | $48.04 | 59,625 | — | — |
| 2013-04-11 | $22.83 | $48.09 | 22,125 | — | — |
| 2013-04-10 | $22.95 | $48.35 | 21,875 | — | — |
| 2013-04-09 | $22.74 | $47.89 | 21,625 | — | — |
| 2013-04-08 | $22.70 | $47.81 | 33,500 | — | — |
| 2013-04-05 | $22.78 | $47.98 | 25,750 | — | — |
| 2013-04-04 | $22.98 | $48.41 | 48,125 | — | — |
| 2013-04-03 | $23.02 | $48.48 | 36,625 | — | — |
| 2013-04-02 | $23.66 | $49.85 | 57,000 | — | — |
| 2013-04-01 | $23.48 | $49.46 | 27,875 | — | — |
| 2013-03-28 | $24.04 | $50.64 | 32,000 | — | — |
| 2013-03-27 | $24.02 | $50.59 | 7,875 | — | — |
| 2013-03-26 | $23.97 | $50.49 | 64,500 | — | — |
| 2013-03-25 | $23.86 | $50.27 | 14,625 | — | — |
| 2013-03-22 | $23.85 | $50.23 | 22,125 | — | — |
| 2013-03-21 | $23.78 | $50.08 | 14,125 | — | — |
| 2013-03-20 | $24.04 | $50.64 | 13,625 | — | — |
| 2013-03-19 | $23.74 | $50.02 | 31,000 | — | — |
| 2013-03-18 | $23.97 | $50.49 | 22,750 | — | — |
| 2013-03-15 | $23.70 | $49.93 | 88,250 | — | — |
| 2013-03-14 | $23.80 | $50.13 | 56,500 | — | — |
| 2013-03-13 | $23.70 | $49.93 | 20,875 | — | — |
| 2013-03-12 | $23.62 | $49.75 | 37,750 | — | — |
| 2013-03-11 | $23.53 | $49.56 | 75,500 | — | — |
| 2013-03-08 | $23.42 | $49.34 | 78,750 | — | — |
| 2013-03-07 | $23.42 | $49.34 | 50,750 | — | — |
| 2013-03-06 | $23.37 | $49.22 | 18,625 | — | — |
| 2013-03-05 | $23.40 | $49.29 | 54,875 | — | — |
| 2013-03-04 | $23.32 | $49.12 | 18,375 | — | — |
| 2013-03-01 | $23.41 | $49.31 | 19,750 | — | — |
| 2013-02-28 | $23.07 | $48.60 | 37,750 | — | — |
| 2013-02-27 | $23.22 | $48.92 | 36,375 | — | — |
| 2013-02-26 | $23.18 | $48.82 | 70,625 | — | — |
| 2013-02-25 | $23.02 | $48.48 | 49,000 | — | — |
| 2013-02-22 | $23.41 | $49.31 | 46,000 | — | — |
| 2013-02-21 | $23.14 | $48.73 | 22,500 | — | — |
| 2013-02-20 | $23.32 | $49.12 | 73,250 | — | — |
| 2013-02-19 | $23.39 | $49.27 | 23,000 | — | — |
| 2013-02-15 | $23.20 | $48.87 | 24,500 | — | — |
| 2013-02-14 | $23.30 | $49.07 | 14,500 | — | — |
| 2013-02-13 | $23.24 | $48.95 | 9,000 | — | — |
| 2013-02-12 | $23.41 | $49.14 | 115,875 | — | — |
| 2013-02-11 | $23.42 | $49.17 | 28,250 | — | — |
| 2013-02-08 | $23.69 | $49.73 | 46,750 | — | — |
| 2013-02-07 | $23.83 | $50.03 | 15,750 | — | — |
| 2013-02-06 | $23.95 | $50.28 | 14,875 | — | — |
| 2013-02-05 | $23.94 | $50.26 | 21,625 | — | — |
| 2013-02-04 | $23.76 | $49.88 | 28,625 | — | — |
| 2013-02-01 | $24.18 | $50.77 | 38,125 | — | — |
| 2013-01-31 | $24.31 | $51.04 | 28,750 | — | — |
| 2013-01-30 | $24.08 | $50.55 | 18,000 | — | — |
| 2013-01-29 | $24.59 | $51.62 | 23,000 | — | — |
| 2013-01-28 | $24.50 | $51.42 | 34,125 | — | — |
| 2013-01-25 | $23.93 | $50.23 | 42,750 | — | — |
| 2013-01-24 | $24.01 | $50.40 | 40,500 | — | — |
| 2013-01-23 | $24.22 | $50.85 | 11,375 | — | — |
| 2013-01-22 | $24.47 | $51.37 | 26,625 | — | — |
| 2013-01-18 | $24.30 | $51.02 | 33,125 | — | — |
| 2013-01-17 | $24.04 | $50.47 | 52,375 | — | — |
| 2013-01-16 | $23.59 | $49.53 | 19,250 | — | — |
| 2013-01-15 | $24.00 | $50.38 | 19,125 | — | — |
| 2013-01-14 | $23.84 | $50.05 | 18,875 | — | — |
| 2013-01-11 | $23.82 | $50.01 | 12,750 | — | — |
| 2013-01-10 | $23.99 | $50.37 | 11,250 | — | — |
| 2013-01-09 | $24.03 | $50.45 | 16,625 | — | — |
| 2013-01-08 | $24.00 | $50.38 | 33,000 | — | — |
| 2013-01-07 | $24.38 | $51.19 | 26,875 | — | — |
| 2013-01-04 | $24.41 | $51.24 | 22,500 | — | — |
| 2013-01-03 | $24.35 | $51.12 | 22,375 | — | — |
| 2013-01-02 | $24.60 | $51.64 | 83,875 | — | — |