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
- 1980-08-27 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 | $25.01 | $26.42 | 13,600 | — | — |
| 2013-12-30 | $24.88 | $26.28 | 9,100 | — | — |
| 2013-12-27 | $25.02 | $26.43 | 13,000 | — | — |
| 2013-12-26 | $25.50 | $26.88 | 10,500 | — | — |
| 2013-12-24 | $25.67 | $27.06 | 3,200 | — | — |
| 2013-12-23 | $25.70 | $27.09 | 14,100 | — | — |
| 2013-12-20 | $25.36 | $26.73 | 51,400 | — | — |
| 2013-12-19 | $25.15 | $26.51 | 4,700 | — | — |
| 2013-12-18 | $25.19 | $26.55 | 13,200 | — | — |
| 2013-12-17 | $24.87 | $26.22 | 36,800 | — | — |
| 2013-12-16 | $24.75 | $26.09 | 13,000 | — | — |
| 2013-12-13 | $24.79 | $26.13 | 13,000 | — | — |
| 2013-12-12 | $24.75 | $26.09 | 5,100 | — | — |
| 2013-12-11 | $24.65 | $25.98 | 8,800 | — | — |
| 2013-12-10 | $25.19 | $26.55 | 16,500 | — | — |
| 2013-12-09 | $25.22 | $26.59 | 11,900 | — | — |
| 2013-12-06 | $24.93 | $26.28 | 6,500 | — | — |
| 2013-12-05 | $24.23 | $25.54 | 6,900 | — | — |
| 2013-12-04 | $24.52 | $25.85 | 8,700 | — | — |
| 2013-12-03 | $24.89 | $26.24 | 9,700 | — | — |
| 2013-12-02 | $26.23 | $27.65 | 6,700 | — | — |
| 2013-11-29 | $26.48 | $27.91 | 2,700 | — | — |
| 2013-11-27 | $26.29 | $27.71 | 9,800 | — | — |
| 2013-11-26 | $25.99 | $27.40 | 6,600 | — | — |
| 2013-11-25 | $25.32 | $26.69 | 4,400 | — | — |
| 2013-11-22 | $25.24 | $26.61 | 9,200 | — | — |
| 2013-11-21 | $24.84 | $26.19 | 9,900 | — | — |
| 2013-11-20 | $24.61 | $25.94 | 6,300 | — | — |
| 2013-11-19 | $24.63 | $25.96 | 9,700 | — | — |
| 2013-11-18 | $24.73 | $26.07 | 6,200 | — | — |
| 2013-11-15 | $24.79 | $26.13 | 11,000 | — | — |
| 2013-11-14 | $24.61 | $25.94 | 4,800 | — | — |
| 2013-11-13 | $24.58 | $25.91 | 6,700 | — | — |
| 2013-11-12 | $24.46 | $25.78 | 6,900 | — | — |
| 2013-11-11 | $24.36 | $25.68 | 4,300 | — | — |
| 2013-11-08 | $24.84 | $26.19 | 22,700 | — | — |
| 2013-11-07 | $24.83 | $26.17 | 7,400 | — | — |
| 2013-11-06 | $25.08 | $26.44 | 9,000 | — | — |
| 2013-11-05 | $24.90 | $26.25 | 12,400 | — | — |
| 2013-11-04 | $25.04 | $26.40 | 18,200 | — | — |
| 2013-11-01 | $24.25 | $25.56 | 21,300 | — | — |
| 2013-10-31 | $24.49 | $25.82 | 17,100 | — | — |
| 2013-10-30 | $24.50 | $25.83 | 8,900 | — | — |
| 2013-10-29 | $24.87 | $26.22 | 4,300 | — | — |
| 2013-10-28 | $24.99 | $26.34 | 10,200 | — | — |
| 2013-10-25 | $25.28 | $26.65 | 15,900 | — | — |
| 2013-10-24 | $25.44 | $26.82 | 11,300 | — | — |
| 2013-10-23 | $26.31 | $27.73 | 27,000 | — | — |
| 2013-10-22 | $26.38 | $27.81 | 25,400 | — | — |
| 2013-10-21 | $26.83 | $28.28 | 19,500 | — | — |
| 2013-10-18 | $26.65 | $28.09 | 12,400 | — | — |
| 2013-10-17 | $26.11 | $27.52 | 8,100 | — | — |
| 2013-10-16 | $26.27 | $27.69 | 12,000 | — | — |
| 2013-10-15 | $25.67 | $27.06 | 32,900 | — | — |
| 2013-10-14 | $25.92 | $27.32 | 31,000 | — | — |
| 2013-10-11 | $25.72 | $27.11 | 21,500 | — | — |
| 2013-10-10 | $25.25 | $26.62 | 9,700 | — | — |
| 2013-10-09 | $24.23 | $25.54 | 19,200 | — | — |
| 2013-10-08 | $24.30 | $25.62 | 27,300 | — | — |
| 2013-10-07 | $23.99 | $25.29 | 15,700 | — | — |
| 2013-10-04 | $24.61 | $25.94 | 22,200 | — | — |
| 2013-10-03 | $24.46 | $25.78 | 9,700 | — | — |
| 2013-10-02 | $25.86 | $27.26 | 13,700 | — | — |
| 2013-10-01 | $26.28 | $27.70 | 9,700 | — | — |
| 2013-09-30 | $25.86 | $27.26 | 25,600 | — | — |
| 2013-09-27 | $26.06 | $27.47 | 7,800 | — | — |
| 2013-09-26 | $26.19 | $27.61 | 5,900 | — | — |
| 2013-09-25 | $26.06 | $27.42 | 7,700 | — | — |
| 2013-09-24 | $26.36 | $27.73 | 8,400 | — | — |
| 2013-09-23 | $26.16 | $27.52 | 10,900 | — | — |
| 2013-09-20 | $26.01 | $27.37 | 28,400 | — | — |
| 2013-09-19 | $26.45 | $27.83 | 8,000 | — | — |
| 2013-09-18 | $26.50 | $27.88 | 20,200 | — | — |
| 2013-09-17 | $26.42 | $27.80 | 6,100 | — | — |
| 2013-09-16 | $26.08 | $27.44 | 16,900 | — | — |
| 2013-09-13 | $26.23 | $27.60 | 17,200 | — | — |
| 2013-09-12 | $26.14 | $27.50 | 8,000 | — | — |
| 2013-09-11 | $26.46 | $27.84 | 7,500 | — | — |
| 2013-09-10 | $27.00 | $28.41 | 26,000 | — | — |
| 2013-09-09 | $27.07 | $28.48 | 25,200 | — | — |
| 2013-09-06 | $26.62 | $28.01 | 22,200 | — | — |
| 2013-09-05 | $28.44 | $29.92 | 9,300 | — | — |
| 2013-09-04 | $27.99 | $29.45 | 8,200 | — | — |
| 2013-09-03 | $28.00 | $29.46 | 7,900 | — | — |
| 2013-08-30 | $27.51 | $28.94 | 9,700 | — | — |
| 2013-08-29 | $28.08 | $29.54 | 13,000 | — | — |
| 2013-08-28 | $27.58 | $29.02 | 9,700 | — | — |
| 2013-08-27 | $27.39 | $28.82 | 10,100 | — | — |
| 2013-08-26 | $28.43 | $29.91 | 9,100 | — | — |
| 2013-08-23 | $28.49 | $29.98 | 11,600 | — | — |
| 2013-08-22 | $28.27 | $29.74 | 6,900 | — | — |
| 2013-08-21 | $27.70 | $29.14 | 9,400 | — | — |
| 2013-08-20 | $26.23 | $27.60 | 64,800 | — | — |
| 2013-08-19 | $27.15 | $28.57 | 8,800 | — | — |
| 2013-08-16 | $27.76 | $29.21 | 16,700 | — | — |
| 2013-08-15 | $27.94 | $29.40 | 13,700 | — | — |
| 2013-08-14 | $29.52 | $31.06 | 10,200 | — | — |
| 2013-08-13 | $29.97 | $31.53 | 7,700 | — | — |
| 2013-08-12 | $29.95 | $31.51 | 5,700 | — | — |
| 2013-08-09 | $29.22 | $30.74 | 18,200 | — | — |
| 2013-08-08 | $28.37 | $29.85 | 24,400 | — | — |
| 2013-08-07 | $28.21 | $29.68 | 10,600 | — | — |
| 2013-08-06 | $28.61 | $30.10 | 10,500 | — | — |
| 2013-08-05 | $29.00 | $30.51 | 20,600 | — | — |
| 2013-08-02 | $29.08 | $30.60 | 7,600 | — | — |
| 2013-08-01 | $28.93 | $30.44 | 15,500 | — | — |
| 2013-07-31 | $28.50 | $29.99 | 12,300 | — | — |
| 2013-07-30 | $28.70 | $30.20 | 13,900 | — | — |
| 2013-07-29 | $28.73 | $30.23 | 4,700 | — | — |
| 2013-07-26 | $29.34 | $30.87 | 7,500 | — | — |
| 2013-07-25 | $30.45 | $32.04 | 14,900 | — | — |
| 2013-07-24 | $30.41 | $32.00 | 6,900 | — | — |
| 2013-07-23 | $30.55 | $32.14 | 7,900 | — | — |
| 2013-07-22 | $30.56 | $32.15 | 8,800 | — | — |
| 2013-07-19 | $30.62 | $32.22 | 4,900 | — | — |
| 2013-07-18 | $30.50 | $32.09 | 20,100 | — | — |
| 2013-07-17 | $30.35 | $31.93 | 22,900 | — | — |
| 2013-07-16 | $30.54 | $32.13 | 33,800 | — | — |
| 2013-07-15 | $31.10 | $32.72 | 22,600 | — | — |
| 2013-07-12 | $31.37 | $33.01 | 20,500 | — | — |
| 2013-07-11 | $31.52 | $33.16 | 19,700 | — | — |
| 2013-07-10 | $30.77 | $32.37 | 10,500 | — | — |
| 2013-07-09 | $31.14 | $32.76 | 36,800 | — | — |
| 2013-07-08 | $30.90 | $32.51 | 17,000 | — | — |
| 2013-07-05 | $30.34 | $31.92 | 9,700 | — | — |
| 2013-07-03 | $29.94 | $31.50 | 8,300 | — | — |
| 2013-07-02 | $29.57 | $31.11 | 14,900 | — | — |
| 2013-07-01 | $28.89 | $30.40 | 15,500 | — | — |
| 2013-06-28 | $28.77 | $30.27 | 41,400 | — | — |
| 2013-06-27 | $28.34 | $29.82 | 22,100 | — | — |
| 2013-06-26 | $27.51 | $28.94 | 8,400 | — | — |
| 2013-06-25 | $26.95 | $28.30 | 6,400 | — | — |
| 2013-06-24 | $26.40 | $27.72 | 6,300 | — | — |
| 2013-06-21 | $27.10 | $28.46 | 20,000 | — | — |
| 2013-06-20 | $26.44 | $27.77 | 5,600 | — | — |
| 2013-06-19 | $27.43 | $28.81 | 9,900 | — | — |
| 2013-06-18 | $27.99 | $29.39 | 6,600 | — | — |
| 2013-06-17 | $26.63 | $27.97 | 6,300 | — | — |
| 2013-06-14 | $26.53 | $27.86 | 20,600 | — | — |
| 2013-06-13 | $27.23 | $28.60 | 6,400 | — | — |
| 2013-06-12 | $27.32 | $28.69 | 7,300 | — | — |
| 2013-06-11 | $27.61 | $29.00 | 3,000 | — | — |
| 2013-06-10 | $27.89 | $29.29 | 4,200 | — | — |
| 2013-06-07 | $27.95 | $29.35 | 6,100 | — | — |
| 2013-06-06 | $27.34 | $28.71 | 6,900 | — | — |
| 2013-06-05 | $27.36 | $28.73 | 9,200 | — | — |
| 2013-06-04 | $28.73 | $30.17 | 11,100 | — | — |
| 2013-06-03 | $29.34 | $30.81 | 19,800 | — | — |
| 2013-05-31 | $28.70 | $30.14 | 10,000 | — | — |
| 2013-05-30 | $28.58 | $30.01 | 1,500 | — | — |
| 2013-05-29 | $28.42 | $29.85 | 2,100 | — | — |
| 2013-05-28 | $28.64 | $30.08 | 14,900 | — | — |
| 2013-05-24 | $28.15 | $29.56 | 2,900 | — | — |
| 2013-05-23 | $28.50 | $29.93 | 8,200 | — | — |
| 2013-05-22 | $28.46 | $29.89 | 9,400 | — | — |
| 2013-05-21 | $28.71 | $30.15 | 6,000 | — | — |
| 2013-05-20 | $28.91 | $30.36 | 6,600 | — | — |
| 2013-05-17 | $28.51 | $29.94 | 13,100 | — | — |
| 2013-05-16 | $28.17 | $29.58 | 2,700 | — | — |
| 2013-05-15 | $28.20 | $29.61 | 2,200 | — | — |
| 2013-05-14 | $28.31 | $29.73 | 9,100 | — | — |
| 2013-05-13 | $28.22 | $29.64 | 9,100 | — | — |
| 2013-05-10 | $28.74 | $30.18 | 22,300 | — | — |
| 2013-05-09 | $27.98 | $29.38 | 20,100 | — | — |
| 2013-05-08 | $28.48 | $29.91 | 4,200 | — | — |
| 2013-05-07 | $28.74 | $30.18 | 6,300 | — | — |
| 2013-05-06 | $28.23 | $29.65 | 3,400 | — | — |
| 2013-05-03 | $28.15 | $29.56 | 5,000 | — | — |
| 2013-05-02 | $27.34 | $28.71 | 8,900 | — | — |
| 2013-05-01 | $26.57 | $27.90 | 28,000 | — | — |
| 2013-04-30 | $26.83 | $28.18 | 5,200 | — | — |
| 2013-04-29 | $26.29 | $27.61 | 8,300 | — | — |
| 2013-04-26 | $26.11 | $27.42 | 10,000 | — | — |
| 2013-04-25 | $26.47 | $27.80 | 9,000 | — | — |
| 2013-04-24 | $26.21 | $27.53 | 18,700 | — | — |
| 2013-04-23 | $26.19 | $27.50 | 3,000 | — | — |
| 2013-04-22 | $25.88 | $27.18 | 3,900 | — | — |
| 2013-04-19 | $25.45 | $26.73 | 5,300 | — | — |
| 2013-04-18 | $25.28 | $26.55 | 18,400 | — | — |
| 2013-04-17 | $24.75 | $25.99 | 22,100 | — | — |
| 2013-04-16 | $25.45 | $26.73 | 4,600 | — | — |
| 2013-04-15 | $25.10 | $26.36 | 20,400 | — | — |
| 2013-04-12 | $26.00 | $27.30 | 2,200 | — | — |
| 2013-04-11 | $26.08 | $27.39 | 4,200 | — | — |
| 2013-04-10 | $26.02 | $27.33 | 7,200 | — | — |
| 2013-04-09 | $25.41 | $26.68 | 3,700 | — | — |
| 2013-04-08 | $25.75 | $27.04 | 7,600 | — | — |
| 2013-04-05 | $25.61 | $26.89 | 33,800 | — | — |
| 2013-04-04 | $26.00 | $27.30 | 7,800 | — | — |
| 2013-04-03 | $25.70 | $26.99 | 16,900 | — | — |
| 2013-04-02 | $26.25 | $27.57 | 7,500 | — | — |
| 2013-04-01 | $26.54 | $27.87 | 12,900 | — | — |
| 2013-03-28 | $27.23 | $28.60 | 16,800 | — | — |
| 2013-03-27 | $27.08 | $28.44 | 3,500 | — | — |
| 2013-03-26 | $27.19 | $28.55 | 3,600 | — | — |
| 2013-03-25 | $27.10 | $28.46 | 10,400 | — | — |
| 2013-03-22 | $27.10 | $28.46 | 2,900 | — | — |
| 2013-03-21 | $27.23 | $28.60 | 4,200 | — | — |
| 2013-03-20 | $27.50 | $28.88 | 13,900 | — | — |
| 2013-03-19 | $28.15 | $29.56 | 23,700 | — | — |
| 2013-03-18 | $29.00 | $30.46 | 7,100 | — | — |
| 2013-03-15 | $28.18 | $29.59 | 29,100 | — | — |
| 2013-03-14 | $28.08 | $29.49 | 8,400 | — | — |
| 2013-03-13 | $27.31 | $28.68 | 2,000 | — | — |
| 2013-03-12 | $27.23 | $28.60 | 26,000 | — | — |
| 2013-03-11 | $26.99 | $28.34 | 7,600 | — | — |
| 2013-03-08 | $26.79 | $28.13 | 21,200 | — | — |
| 2013-03-07 | $27.24 | $28.61 | 13,800 | — | — |
| 2013-03-06 | $27.49 | $28.87 | 61,300 | — | — |
| 2013-03-05 | $28.28 | $29.70 | 7,400 | — | — |
| 2013-03-04 | $28.39 | $29.81 | 8,700 | — | — |
| 2013-03-01 | $28.19 | $29.60 | 4,000 | — | — |
| 2013-02-28 | $28.12 | $29.53 | 8,600 | — | — |
| 2013-02-27 | $27.42 | $28.80 | 36,700 | — | — |
| 2013-02-26 | $27.45 | $28.83 | 6,000 | — | — |
| 2013-02-25 | $27.72 | $29.11 | 16,700 | — | — |
| 2013-02-22 | $29.06 | $30.52 | 5,800 | — | — |
| 2013-02-21 | $29.25 | $30.72 | 8,700 | — | — |
| 2013-02-20 | $29.84 | $31.34 | 27,000 | — | — |
| 2013-02-19 | $30.20 | $31.72 | 8,000 | — | — |
| 2013-02-15 | $29.89 | $31.39 | 13,600 | — | — |
| 2013-02-14 | $29.54 | $31.02 | 2,600 | — | — |
| 2013-02-13 | $29.23 | $30.70 | 6,200 | — | — |
| 2013-02-12 | $29.12 | $30.58 | 10,500 | — | — |
| 2013-02-11 | $28.80 | $30.24 | 7,400 | — | — |
| 2013-02-08 | $29.38 | $30.85 | 6,700 | — | — |
| 2013-02-07 | $29.23 | $30.70 | 8,600 | — | — |
| 2013-02-06 | $29.31 | $30.78 | 10,500 | — | — |
| 2013-02-05 | $29.50 | $30.98 | 7,100 | — | — |
| 2013-02-04 | $29.44 | $30.92 | 15,100 | — | — |
| 2013-02-01 | $30.01 | $31.52 | 12,400 | — | — |
| 2013-01-31 | $29.68 | $31.17 | 12,600 | — | — |
| 2013-01-30 | $29.67 | $31.16 | 17,200 | — | — |
| 2013-01-29 | $30.15 | $31.66 | 12,800 | — | — |
| 2013-01-28 | $29.93 | $31.43 | 15,700 | — | — |
| 2013-01-25 | $28.89 | $30.34 | 14,300 | — | — |
| 2013-01-24 | $29.00 | $30.46 | 15,300 | — | — |
| 2013-01-23 | $28.76 | $30.20 | 7,800 | — | — |
| 2013-01-22 | $29.02 | $30.48 | 27,200 | — | — |
| 2013-01-18 | $27.55 | $28.93 | 29,100 | — | — |
| 2013-01-17 | $27.75 | $29.14 | 18,600 | — | — |
| 2013-01-16 | $27.11 | $28.47 | 8,700 | — | — |
| 2013-01-15 | $27.40 | $28.77 | 11,400 | — | — |
| 2013-01-14 | $27.04 | $28.40 | 14,900 | — | — |
| 2013-01-11 | $26.82 | $28.17 | 37,400 | — | — |
| 2013-01-10 | $24.05 | $25.26 | 11,600 | — | — |
| 2013-01-09 | $23.98 | $25.18 | 4,600 | — | — |
| 2013-01-08 | $23.64 | $24.83 | 25,600 | — | — |
| 2013-01-07 | $23.72 | $24.91 | 18,400 | — | — |
| 2013-01-04 | $23.85 | $25.05 | 25,300 | — | — |
| 2013-01-03 | $23.82 | $25.02 | 37,200 | — | — |
| 2013-01-02 | $23.67 | $24.86 | 29,800 | — | — |