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
- 1989-12-15 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 | $30.41 | $55.14 | 17,100 | — | — |
| 2013-12-30 | $30.60 | $55.48 | 25,700 | — | — |
| 2013-12-27 | $30.34 | $55.01 | 20,300 | — | — |
| 2013-12-26 | $30.22 | $54.79 | 13,600 | — | — |
| 2013-12-24 | $30.74 | $55.41 | 16,200 | — | — |
| 2013-12-23 | $29.98 | $54.04 | 9,400 | — | — |
| 2013-12-20 | $29.95 | $53.98 | 70,000 | — | — |
| 2013-12-19 | $29.30 | $52.81 | 37,900 | — | — |
| 2013-12-18 | $29.64 | $53.43 | 23,400 | — | — |
| 2013-12-17 | $29.25 | $52.72 | 13,100 | — | — |
| 2013-12-16 | $29.04 | $52.34 | 30,700 | — | — |
| 2013-12-13 | $27.57 | $49.69 | 13,900 | — | — |
| 2013-12-12 | $27.57 | $49.69 | 14,400 | — | — |
| 2013-12-11 | $27.79 | $50.09 | 16,700 | — | — |
| 2013-12-10 | $28.33 | $51.06 | 18,700 | — | — |
| 2013-12-09 | $29.10 | $52.45 | 38,700 | — | — |
| 2013-12-06 | $29.42 | $53.03 | 41,300 | — | — |
| 2013-12-05 | $28.39 | $51.17 | 5,300 | — | — |
| 2013-12-04 | $28.31 | $51.03 | 12,400 | — | — |
| 2013-12-03 | $28.30 | $51.01 | 7,900 | — | — |
| 2013-12-02 | $28.70 | $51.73 | 9,800 | — | — |
| 2013-11-29 | $29.69 | $53.52 | 9,600 | — | — |
| 2013-11-27 | $29.65 | $53.44 | 13,200 | — | — |
| 2013-11-26 | $29.60 | $53.35 | 12,800 | — | — |
| 2013-11-25 | $29.40 | $52.99 | 13,900 | — | — |
| 2013-11-22 | $29.23 | $52.69 | 30,000 | — | — |
| 2013-11-21 | $28.65 | $51.64 | 13,100 | — | — |
| 2013-11-20 | $27.97 | $50.42 | 8,400 | — | — |
| 2013-11-19 | $28.04 | $50.54 | 37,600 | — | — |
| 2013-11-18 | $28.09 | $50.63 | 22,300 | — | — |
| 2013-11-15 | $28.00 | $50.47 | 26,500 | — | — |
| 2013-11-14 | $27.66 | $49.86 | 7,000 | — | — |
| 2013-11-13 | $27.67 | $49.87 | 6,200 | — | — |
| 2013-11-12 | $27.60 | $49.75 | 5,500 | — | — |
| 2013-11-11 | $27.62 | $49.78 | 20,400 | — | — |
| 2013-11-08 | $27.95 | $50.38 | 23,900 | — | — |
| 2013-11-07 | $27.08 | $48.81 | 21,000 | — | — |
| 2013-11-06 | $27.57 | $49.69 | 17,600 | — | — |
| 2013-11-05 | $27.12 | $48.88 | 17,700 | — | — |
| 2013-11-04 | $26.99 | $48.65 | 36,200 | — | — |
| 2013-11-01 | $27.26 | $49.14 | 46,100 | — | — |
| 2013-10-31 | $28.08 | $50.61 | 11,900 | — | — |
| 2013-10-30 | $28.47 | $51.32 | 14,700 | — | — |
| 2013-10-29 | $28.96 | $52.20 | 12,700 | — | — |
| 2013-10-28 | $29.00 | $52.27 | 39,900 | — | — |
| 2013-10-25 | $28.31 | $51.03 | 23,500 | — | — |
| 2013-10-24 | $28.13 | $50.70 | 41,400 | — | — |
| 2013-10-23 | $28.33 | $51.06 | 19,300 | — | — |
| 2013-10-22 | $28.45 | $51.28 | 26,400 | — | — |
| 2013-10-21 | $29.43 | $53.05 | 14,200 | — | — |
| 2013-10-18 | $29.30 | $52.81 | 17,300 | — | — |
| 2013-10-17 | $28.86 | $52.02 | 12,500 | — | — |
| 2013-10-16 | $28.87 | $52.04 | 42,900 | — | — |
| 2013-10-15 | $28.74 | $51.80 | 27,600 | — | — |
| 2013-10-14 | $28.62 | $51.59 | 28,000 | — | — |
| 2013-10-11 | $28.72 | $51.77 | 26,500 | — | — |
| 2013-10-10 | $28.09 | $50.63 | 23,900 | — | — |
| 2013-10-09 | $26.47 | $47.71 | 22,500 | — | — |
| 2013-10-08 | $26.31 | $47.42 | 17,600 | — | — |
| 2013-10-07 | $26.22 | $47.26 | 23,800 | — | — |
| 2013-10-04 | $26.43 | $47.64 | 22,400 | — | — |
| 2013-10-03 | $26.51 | $47.78 | 14,100 | — | — |
| 2013-10-02 | $27.13 | $48.90 | 28,100 | — | — |
| 2013-10-01 | $27.56 | $49.68 | 34,800 | — | — |
| 2013-09-30 | $28.23 | $50.88 | 21,500 | — | — |
| 2013-09-27 | $27.77 | $50.05 | 51,600 | — | — |
| 2013-09-26 | $27.79 | $50.09 | 31,200 | — | — |
| 2013-09-25 | $28.03 | $50.20 | 14,900 | — | — |
| 2013-09-24 | $27.84 | $49.86 | 22,000 | — | — |
| 2013-09-23 | $27.38 | $49.03 | 27,900 | — | — |
| 2013-09-20 | $26.86 | $48.10 | 51,100 | — | — |
| 2013-09-19 | $26.71 | $47.83 | 42,300 | — | — |
| 2013-09-18 | $26.81 | $48.01 | 12,200 | — | — |
| 2013-09-17 | $26.98 | $48.32 | 18,600 | — | — |
| 2013-09-16 | $26.64 | $47.71 | 22,300 | — | — |
| 2013-09-13 | $27.24 | $48.78 | 28,200 | — | — |
| 2013-09-12 | $27.00 | $48.35 | 32,300 | — | — |
| 2013-09-11 | $26.99 | $48.34 | 20,800 | — | — |
| 2013-09-10 | $27.06 | $48.46 | 56,300 | — | — |
| 2013-09-09 | $26.56 | $47.57 | 15,400 | — | — |
| 2013-09-06 | $26.61 | $47.66 | 10,800 | — | — |
| 2013-09-05 | $26.71 | $47.83 | 3,700 | — | — |
| 2013-09-04 | $27.01 | $48.37 | 12,600 | — | — |
| 2013-09-03 | $26.98 | $48.32 | 32,700 | — | — |
| 2013-08-30 | $26.58 | $47.60 | 64,300 | — | — |
| 2013-08-29 | $27.51 | $49.27 | 9,300 | — | — |
| 2013-08-28 | $27.09 | $48.52 | 12,800 | — | — |
| 2013-08-27 | $26.88 | $48.14 | 38,200 | — | — |
| 2013-08-26 | $27.58 | $49.39 | 9,600 | — | — |
| 2013-08-23 | $27.72 | $49.64 | 13,400 | — | — |
| 2013-08-22 | $27.54 | $49.32 | 30,200 | — | — |
| 2013-08-21 | $26.64 | $47.71 | 15,200 | — | — |
| 2013-08-20 | $27.43 | $49.12 | 27,000 | — | — |
| 2013-08-19 | $27.01 | $48.37 | 21,100 | — | — |
| 2013-08-16 | $27.01 | $48.37 | 30,800 | — | — |
| 2013-08-15 | $26.90 | $48.18 | 16,100 | — | — |
| 2013-08-14 | $27.83 | $49.84 | 12,700 | — | — |
| 2013-08-13 | $28.31 | $50.70 | 19,300 | — | — |
| 2013-08-12 | $28.67 | $51.34 | 29,900 | — | — |
| 2013-08-09 | $28.77 | $51.52 | 33,200 | — | — |
| 2013-08-08 | $29.03 | $51.99 | 12,100 | — | — |
| 2013-08-07 | $29.34 | $52.54 | 12,500 | — | — |
| 2013-08-06 | $28.98 | $51.90 | 25,400 | — | — |
| 2013-08-05 | $29.21 | $52.31 | 16,400 | — | — |
| 2013-08-02 | $29.43 | $52.71 | 18,000 | — | — |
| 2013-08-01 | $29.31 | $52.49 | 27,300 | — | — |
| 2013-07-31 | $29.20 | $52.29 | 20,100 | — | — |
| 2013-07-30 | $29.42 | $52.69 | 11,100 | — | — |
| 2013-07-29 | $29.71 | $53.21 | 34,800 | — | — |
| 2013-07-26 | $30.50 | $54.62 | 13,400 | — | — |
| 2013-07-25 | $30.87 | $55.28 | 22,300 | — | — |
| 2013-07-24 | $30.29 | $54.25 | 17,200 | — | — |
| 2013-07-23 | $30.46 | $54.55 | 15,800 | — | — |
| 2013-07-22 | $30.20 | $54.08 | 41,400 | — | — |
| 2013-07-19 | $30.20 | $54.08 | 17,900 | — | — |
| 2013-07-18 | $30.09 | $53.89 | 27,800 | — | — |
| 2013-07-17 | $29.42 | $52.69 | 33,500 | — | — |
| 2013-07-16 | $29.43 | $52.71 | 26,400 | — | — |
| 2013-07-15 | $29.52 | $52.87 | 20,300 | — | — |
| 2013-07-12 | $29.04 | $52.01 | 52,600 | — | — |
| 2013-07-11 | $29.30 | $52.47 | 36,400 | — | — |
| 2013-07-10 | $29.09 | $52.10 | 18,900 | — | — |
| 2013-07-09 | $29.13 | $52.17 | 20,900 | — | — |
| 2013-07-08 | $28.91 | $51.77 | 37,300 | — | — |
| 2013-07-05 | $28.00 | $50.14 | 12,900 | — | — |
| 2013-07-03 | $27.84 | $49.86 | 7,400 | — | — |
| 2013-07-02 | $27.30 | $48.89 | 13,000 | — | — |
| 2013-07-01 | $27.39 | $49.05 | 30,700 | — | — |
| 2013-06-28 | $26.96 | $48.28 | 62,700 | — | — |
| 2013-06-27 | $27.14 | $48.60 | 13,100 | — | — |
| 2013-06-26 | $27.01 | $48.05 | 17,500 | — | — |
| 2013-06-25 | $27.18 | $48.35 | 17,400 | — | — |
| 2013-06-24 | $26.72 | $47.53 | 34,800 | — | — |
| 2013-06-21 | $26.96 | $47.96 | 48,200 | — | — |
| 2013-06-20 | $26.19 | $46.59 | 32,300 | — | — |
| 2013-06-19 | $26.88 | $47.82 | 22,100 | — | — |
| 2013-06-18 | $27.31 | $48.58 | 19,300 | — | — |
| 2013-06-17 | $26.99 | $48.01 | 29,200 | — | — |
| 2013-06-14 | $26.93 | $47.91 | 17,300 | — | — |
| 2013-06-13 | $27.37 | $48.69 | 6,500 | — | — |
| 2013-06-12 | $26.76 | $47.60 | 4,800 | — | — |
| 2013-06-11 | $27.21 | $48.41 | 28,900 | — | — |
| 2013-06-10 | $27.60 | $49.10 | 13,100 | — | — |
| 2013-06-07 | $27.16 | $48.32 | 7,900 | — | — |
| 2013-06-06 | $27.07 | $48.16 | 26,300 | — | — |
| 2013-06-05 | $26.95 | $47.94 | 9,800 | — | — |
| 2013-06-04 | $27.39 | $48.73 | 12,400 | — | — |
| 2013-06-03 | $27.86 | $49.56 | 50,800 | — | — |
| 2013-05-31 | $26.91 | $47.87 | 17,300 | — | — |
| 2013-05-30 | $27.16 | $48.32 | 5,400 | — | — |
| 2013-05-29 | $26.95 | $47.94 | 16,100 | — | — |
| 2013-05-28 | $27.46 | $48.85 | 18,200 | — | — |
| 2013-05-24 | $26.97 | $47.98 | 11,800 | — | — |
| 2013-05-23 | $26.71 | $47.52 | 6,500 | — | — |
| 2013-05-22 | $26.64 | $47.39 | 12,500 | — | — |
| 2013-05-21 | $27.52 | $48.96 | 8,400 | — | — |
| 2013-05-20 | $27.71 | $49.29 | 8,600 | — | — |
| 2013-05-17 | $27.40 | $48.74 | 17,400 | — | — |
| 2013-05-16 | $26.99 | $48.01 | 3,200 | — | — |
| 2013-05-15 | $26.60 | $47.32 | 29,100 | — | — |
| 2013-05-14 | $26.90 | $47.85 | 16,400 | — | — |
| 2013-05-13 | $26.82 | $47.71 | 15,000 | — | — |
| 2013-05-10 | $26.28 | $46.75 | 6,700 | — | — |
| 2013-05-09 | $26.25 | $46.70 | 7,500 | — | — |
| 2013-05-08 | $26.72 | $47.53 | 16,500 | — | — |
| 2013-05-07 | $26.86 | $47.78 | 10,000 | — | — |
| 2013-05-06 | $26.51 | $47.16 | 21,900 | — | — |
| 2013-05-03 | $25.67 | $45.67 | 18,000 | — | — |
| 2013-05-02 | $25.68 | $45.68 | 6,900 | — | — |
| 2013-05-01 | $25.16 | $44.76 | 36,600 | — | — |
| 2013-04-30 | $26.37 | $46.91 | 22,300 | — | — |
| 2013-04-29 | $26.09 | $46.41 | 18,600 | — | — |
| 2013-04-26 | $25.62 | $45.58 | 31,700 | — | — |
| 2013-04-25 | $25.97 | $46.20 | 30,800 | — | — |
| 2013-04-24 | $24.81 | $44.14 | 35,200 | — | — |
| 2013-04-23 | $24.61 | $43.78 | 30,700 | — | — |
| 2013-04-22 | $23.24 | $41.34 | 14,900 | — | — |
| 2013-04-19 | $23.38 | $41.59 | 39,700 | — | — |
| 2013-04-18 | $23.14 | $41.17 | 32,800 | — | — |
| 2013-04-17 | $22.98 | $40.88 | 56,000 | — | — |
| 2013-04-16 | $23.58 | $41.95 | 17,100 | — | — |
| 2013-04-15 | $23.34 | $41.52 | 49,500 | — | — |
| 2013-04-12 | $23.80 | $42.34 | 44,000 | — | — |
| 2013-04-11 | $23.84 | $42.41 | 21,700 | — | — |
| 2013-04-10 | $23.79 | $42.32 | 10,900 | — | — |
| 2013-04-09 | $23.43 | $41.68 | 19,500 | — | — |
| 2013-04-08 | $23.65 | $42.07 | 12,800 | — | — |
| 2013-04-05 | $23.81 | $42.36 | 16,100 | — | — |
| 2013-04-04 | $24.07 | $42.82 | 19,600 | — | — |
| 2013-04-03 | $23.89 | $42.50 | 31,100 | — | — |
| 2013-04-02 | $23.82 | $42.37 | 33,900 | — | — |
| 2013-04-01 | $24.16 | $42.98 | 29,600 | — | — |
| 2013-03-28 | $24.39 | $43.39 | 30,200 | — | — |
| 2013-03-27 | $24.27 | $42.86 | 12,400 | — | — |
| 2013-03-26 | $24.36 | $43.01 | 10,500 | — | — |
| 2013-03-25 | $24.73 | $43.67 | 6,900 | — | — |
| 2013-03-22 | $24.53 | $43.31 | 6,800 | — | — |
| 2013-03-21 | $24.29 | $42.89 | 15,300 | — | — |
| 2013-03-20 | $24.48 | $43.23 | 11,600 | — | — |
| 2013-03-19 | $24.47 | $43.21 | 19,000 | — | — |
| 2013-03-18 | $24.55 | $43.35 | 8,100 | — | — |
| 2013-03-15 | $24.73 | $43.67 | 50,800 | — | — |
| 2013-03-14 | $24.39 | $43.07 | 19,800 | — | — |
| 2013-03-13 | $24.31 | $42.93 | 11,200 | — | — |
| 2013-03-12 | $24.35 | $43.00 | 6,000 | — | — |
| 2013-03-11 | $24.64 | $43.51 | 6,300 | — | — |
| 2013-03-08 | $24.74 | $43.68 | 12,500 | — | — |
| 2013-03-07 | $24.69 | $43.60 | 19,100 | — | — |
| 2013-03-06 | $24.76 | $43.72 | 9,100 | — | — |
| 2013-03-05 | $24.58 | $43.40 | 11,200 | — | — |
| 2013-03-04 | $24.57 | $43.38 | 8,400 | — | — |
| 2013-03-01 | $24.42 | $43.12 | 12,600 | — | — |
| 2013-02-28 | $24.01 | $42.40 | 26,000 | — | — |
| 2013-02-27 | $23.98 | $42.34 | 43,900 | — | — |
| 2013-02-26 | $23.90 | $42.20 | 13,200 | — | — |
| 2013-02-25 | $23.55 | $41.58 | 33,200 | — | — |
| 2013-02-22 | $24.04 | $42.45 | 41,800 | — | — |
| 2013-02-21 | $23.97 | $42.33 | 30,200 | — | — |
| 2013-02-20 | $23.86 | $42.13 | 56,300 | — | — |
| 2013-02-19 | $24.00 | $42.38 | 57,300 | — | — |
| 2013-02-15 | $23.93 | $42.25 | 32,200 | — | — |
| 2013-02-14 | $23.92 | $42.24 | 9,200 | — | — |
| 2013-02-13 | $24.01 | $42.40 | 21,400 | — | — |
| 2013-02-12 | $24.52 | $43.30 | 12,800 | — | — |
| 2013-02-11 | $24.51 | $43.28 | 18,500 | — | — |
| 2013-02-08 | $24.65 | $43.53 | 14,900 | — | — |
| 2013-02-07 | $24.76 | $43.72 | 13,700 | — | — |
| 2013-02-06 | $25.22 | $44.53 | 12,000 | — | — |
| 2013-02-05 | $25.30 | $44.67 | 7,000 | — | — |
| 2013-02-04 | $24.72 | $43.65 | 10,200 | — | — |
| 2013-02-01 | $25.61 | $45.22 | 11,000 | — | — |
| 2013-01-31 | $24.86 | $43.90 | 25,600 | — | — |
| 2013-01-30 | $24.91 | $43.99 | 11,100 | — | — |
| 2013-01-29 | $25.39 | $44.83 | 20,700 | — | — |
| 2013-01-28 | $25.63 | $45.26 | 14,400 | — | — |
| 2013-01-25 | $25.37 | $44.80 | 42,500 | — | — |
| 2013-01-24 | $25.91 | $45.75 | 10,500 | — | — |
| 2013-01-23 | $25.36 | $44.78 | 22,400 | — | — |
| 2013-01-22 | $25.95 | $45.82 | 12,700 | — | — |
| 2013-01-18 | $25.88 | $45.70 | 10,400 | — | — |
| 2013-01-17 | $26.30 | $46.44 | 11,600 | — | — |
| 2013-01-16 | $25.62 | $45.24 | 16,800 | — | — |
| 2013-01-15 | $26.03 | $45.96 | 26,100 | — | — |
| 2013-01-14 | $25.98 | $45.87 | 18,300 | — | — |
| 2013-01-11 | $26.05 | $46.00 | 19,300 | — | — |
| 2013-01-10 | $26.38 | $46.58 | 10,200 | — | — |
| 2013-01-09 | $26.56 | $46.90 | 11,600 | — | — |
| 2013-01-08 | $25.94 | $45.80 | 10,200 | — | — |
| 2013-01-07 | $25.95 | $45.82 | 13,500 | — | — |
| 2013-01-04 | $26.14 | $46.16 | 42,000 | — | — |
| 2013-01-03 | $26.69 | $47.13 | 14,200 | — | — |
| 2013-01-02 | $26.89 | $47.48 | 34,300 | — | — |