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 | $31.30 | $58.05 | 65,200 | — | — |
| 2013-12-30 | $31.23 | $57.92 | 61,100 | — | — |
| 2013-12-27 | $31.15 | $57.77 | 155,600 | — | — |
| 2013-12-26 | $30.92 | $57.34 | 33,400 | — | — |
| 2013-12-24 | $31.01 | $57.51 | 24,400 | — | — |
| 2013-12-23 | $31.22 | $57.90 | 76,900 | — | — |
| 2013-12-20 | $31.34 | $58.12 | 163,300 | — | — |
| 2013-12-19 | $30.30 | $56.19 | 68,300 | — | — |
| 2013-12-18 | $30.07 | $55.77 | 134,200 | — | — |
| 2013-12-17 | $29.61 | $54.91 | 60,400 | — | — |
| 2013-12-16 | $29.82 | $55.30 | 112,400 | — | — |
| 2013-12-13 | $29.45 | $54.62 | 224,700 | — | — |
| 2013-12-12 | $29.00 | $53.78 | 96,700 | — | — |
| 2013-12-11 | $28.52 | $52.89 | 84,300 | — | — |
| 2013-12-10 | $29.03 | $53.84 | 116,000 | — | — |
| 2013-12-09 | $29.36 | $54.45 | 158,500 | — | — |
| 2013-12-06 | $28.79 | $53.39 | 71,600 | — | — |
| 2013-12-05 | $28.37 | $52.61 | 66,100 | — | — |
| 2013-12-04 | $28.45 | $52.76 | 120,700 | — | — |
| 2013-12-03 | $28.33 | $52.54 | 134,500 | — | — |
| 2013-12-02 | $28.59 | $53.02 | 48,800 | — | — |
| 2013-11-29 | $28.50 | $52.85 | 26,300 | — | — |
| 2013-11-27 | $29.31 | $54.36 | 116,200 | — | — |
| 2013-11-26 | $29.14 | $54.04 | 51,900 | — | — |
| 2013-11-25 | $28.65 | $53.13 | 40,200 | — | — |
| 2013-11-22 | $28.92 | $53.63 | 52,000 | — | — |
| 2013-11-21 | $28.89 | $53.58 | 107,600 | — | — |
| 2013-11-20 | $27.82 | $51.44 | 66,800 | — | — |
| 2013-11-19 | $27.94 | $51.67 | 51,900 | — | — |
| 2013-11-18 | $27.62 | $51.07 | 59,300 | — | — |
| 2013-11-15 | $27.98 | $51.74 | 66,200 | — | — |
| 2013-11-14 | $27.81 | $51.43 | 21,900 | — | — |
| 2013-11-13 | $27.67 | $51.17 | 154,700 | — | — |
| 2013-11-12 | $27.09 | $50.09 | 31,600 | — | — |
| 2013-11-11 | $27.24 | $50.37 | 46,900 | — | — |
| 2013-11-08 | $26.88 | $49.71 | 89,000 | — | — |
| 2013-11-07 | $26.97 | $49.87 | 73,900 | — | — |
| 2013-11-06 | $27.62 | $51.07 | 62,300 | — | — |
| 2013-11-05 | $28.24 | $52.22 | 67,900 | — | — |
| 2013-11-04 | $28.52 | $52.74 | 123,500 | — | — |
| 2013-11-01 | $28.29 | $52.31 | 175,300 | — | — |
| 2013-10-31 | $27.81 | $51.43 | 315,800 | — | — |
| 2013-10-30 | $25.36 | $46.90 | 123,500 | — | — |
| 2013-10-29 | $26.21 | $48.47 | 52,500 | — | — |
| 2013-10-28 | $26.21 | $48.47 | 54,200 | — | — |
| 2013-10-25 | $26.13 | $48.32 | 82,400 | — | — |
| 2013-10-24 | $25.92 | $47.93 | 83,900 | — | — |
| 2013-10-23 | $25.51 | $47.17 | 57,700 | — | — |
| 2013-10-22 | $25.08 | $46.38 | 102,400 | — | — |
| 2013-10-21 | $25.10 | $46.41 | 63,900 | — | — |
| 2013-10-18 | $24.67 | $45.62 | 217,100 | — | — |
| 2013-10-17 | $24.72 | $45.71 | 78,500 | — | — |
| 2013-10-16 | $24.51 | $45.32 | 59,800 | — | — |
| 2013-10-15 | $24.28 | $44.90 | 89,000 | — | — |
| 2013-10-14 | $24.77 | $45.80 | 71,600 | — | — |
| 2013-10-11 | $24.67 | $45.62 | 149,800 | — | — |
| 2013-10-10 | $24.75 | $45.77 | 81,700 | — | — |
| 2013-10-09 | $24.13 | $44.62 | 132,500 | — | — |
| 2013-10-08 | $24.84 | $45.93 | 117,200 | — | — |
| 2013-10-07 | $25.07 | $46.36 | 175,000 | — | — |
| 2013-10-04 | $25.31 | $46.80 | 112,400 | — | — |
| 2013-10-03 | $24.40 | $45.12 | 66,100 | — | — |
| 2013-10-02 | $24.70 | $45.67 | 61,500 | — | — |
| 2013-10-01 | $24.92 | $46.08 | 46,600 | — | — |
| 2013-09-30 | $24.53 | $45.36 | 85,000 | — | — |
| 2013-09-27 | $24.82 | $45.90 | 33,200 | — | — |
| 2013-09-26 | $25.01 | $46.25 | 43,400 | — | — |
| 2013-09-25 | $25.15 | $46.51 | 119,200 | — | — |
| 2013-09-24 | $24.95 | $46.14 | 60,800 | — | — |
| 2013-09-23 | $25.32 | $46.82 | 118,300 | — | — |
| 2013-09-20 | $25.50 | $47.15 | 223,900 | — | — |
| 2013-09-19 | $24.10 | $44.57 | 101,500 | — | — |
| 2013-09-18 | $23.78 | $43.97 | 89,900 | — | — |
| 2013-09-17 | $23.39 | $43.25 | 64,300 | — | — |
| 2013-09-16 | $22.83 | $42.22 | 107,700 | — | — |
| 2013-09-13 | $22.60 | $41.79 | 310,700 | — | — |
| 2013-09-12 | $22.06 | $40.79 | 290,800 | — | — |
| 2013-09-11 | $22.40 | $41.42 | 55,800 | — | — |
| 2013-09-10 | $23.20 | $42.90 | 67,400 | — | — |
| 2013-09-09 | $23.01 | $42.55 | 65,100 | — | — |
| 2013-09-06 | $23.26 | $43.01 | 48,400 | — | — |
| 2013-09-05 | $23.31 | $43.10 | 109,000 | — | — |
| 2013-09-04 | $23.33 | $43.14 | 166,700 | — | — |
| 2013-09-03 | $24.02 | $44.42 | 76,100 | — | — |
| 2013-08-30 | $24.21 | $44.77 | 62,400 | — | — |
| 2013-08-29 | $24.63 | $45.55 | 75,800 | — | — |
| 2013-08-28 | $24.57 | $45.43 | 80,600 | — | — |
| 2013-08-27 | $24.25 | $44.84 | 141,800 | — | — |
| 2013-08-26 | $25.48 | $47.12 | 50,700 | — | — |
| 2013-08-23 | $25.35 | $46.88 | 74,300 | — | — |
| 2013-08-22 | $25.72 | $47.56 | 82,900 | — | — |
| 2013-08-21 | $25.31 | $46.65 | 86,100 | — | — |
| 2013-08-20 | $25.64 | $47.26 | 75,800 | — | — |
| 2013-08-19 | $25.58 | $47.15 | 77,500 | — | — |
| 2013-08-16 | $25.75 | $47.47 | 98,300 | — | — |
| 2013-08-15 | $25.68 | $47.34 | 83,300 | — | — |
| 2013-08-14 | $26.44 | $48.74 | 114,800 | — | — |
| 2013-08-13 | $26.87 | $49.53 | 80,000 | — | — |
| 2013-08-12 | $26.34 | $48.55 | 118,100 | — | — |
| 2013-08-09 | $26.62 | $49.07 | 98,700 | — | — |
| 2013-08-08 | $26.63 | $49.09 | 59,200 | — | — |
| 2013-08-07 | $26.83 | $49.46 | 86,200 | — | — |
| 2013-08-06 | $27.23 | $50.19 | 71,600 | — | — |
| 2013-08-05 | $27.57 | $50.82 | 98,600 | — | — |
| 2013-08-02 | $27.47 | $50.64 | 108,200 | — | — |
| 2013-08-01 | $27.18 | $50.10 | 224,900 | — | — |
| 2013-07-31 | $26.00 | $47.93 | 138,100 | — | — |
| 2013-07-30 | $26.25 | $48.39 | 94,500 | — | — |
| 2013-07-29 | $26.06 | $48.04 | 88,600 | — | — |
| 2013-07-26 | $26.70 | $49.22 | 97,600 | — | — |
| 2013-07-25 | $26.62 | $49.07 | 158,500 | — | — |
| 2013-07-24 | $26.41 | $48.68 | 126,400 | — | — |
| 2013-07-23 | $26.36 | $48.59 | 175,600 | — | — |
| 2013-07-22 | $26.91 | $49.60 | 146,100 | — | — |
| 2013-07-19 | $26.92 | $49.62 | 129,600 | — | — |
| 2013-07-18 | $26.78 | $49.36 | 101,600 | — | — |
| 2013-07-17 | $26.63 | $49.09 | 93,800 | — | — |
| 2013-07-16 | $26.81 | $49.42 | 142,700 | — | — |
| 2013-07-15 | $26.56 | $48.96 | 124,100 | — | — |
| 2013-07-12 | $26.31 | $48.50 | 65,200 | — | — |
| 2013-07-11 | $26.41 | $48.68 | 137,300 | — | — |
| 2013-07-10 | $25.97 | $47.87 | 95,000 | — | — |
| 2013-07-09 | $25.57 | $47.13 | 160,900 | — | — |
| 2013-07-08 | $23.45 | $43.23 | 83,900 | — | — |
| 2013-07-05 | $23.56 | $43.43 | 35,200 | — | — |
| 2013-07-03 | $22.92 | $42.25 | 40,300 | — | — |
| 2013-07-02 | $23.33 | $43.00 | 51,600 | — | — |
| 2013-07-01 | $23.67 | $43.63 | 84,700 | — | — |
| 2013-06-28 | $23.01 | $42.42 | 231,700 | — | — |
| 2013-06-27 | $23.21 | $42.78 | 83,200 | — | — |
| 2013-06-26 | $22.03 | $40.61 | 108,600 | — | — |
| 2013-06-25 | $22.48 | $41.44 | 97,800 | — | — |
| 2013-06-24 | $21.51 | $39.65 | 187,500 | — | — |
| 2013-06-21 | $23.00 | $42.40 | 154,900 | — | — |
| 2013-06-20 | $23.22 | $42.80 | 85,700 | — | — |
| 2013-06-19 | $24.28 | $44.76 | 96,700 | — | — |
| 2013-06-18 | $24.55 | $45.25 | 84,100 | — | — |
| 2013-06-17 | $24.60 | $45.35 | 35,400 | — | — |
| 2013-06-14 | $24.20 | $44.61 | 100,900 | — | — |
| 2013-06-13 | $25.00 | $46.08 | 63,600 | — | — |
| 2013-06-12 | $24.57 | $45.29 | 56,200 | — | — |
| 2013-06-11 | $24.96 | $46.01 | 21,500 | — | — |
| 2013-06-10 | $25.38 | $46.78 | 85,300 | — | — |
| 2013-06-07 | $25.11 | $46.29 | 71,100 | — | — |
| 2013-06-06 | $25.24 | $46.53 | 102,300 | — | — |
| 2013-06-05 | $25.07 | $46.21 | 97,700 | — | — |
| 2013-06-04 | $25.50 | $47.00 | 318,600 | — | — |
| 2013-06-03 | $25.29 | $46.62 | 202,600 | — | — |
| 2013-05-31 | $24.62 | $45.38 | 90,000 | — | — |
| 2013-05-30 | $24.60 | $45.35 | 67,400 | — | — |
| 2013-05-29 | $24.54 | $45.24 | 96,000 | — | — |
| 2013-05-28 | $24.96 | $46.01 | 228,300 | — | — |
| 2013-05-24 | $23.64 | $43.58 | 95,000 | — | — |
| 2013-05-23 | $23.62 | $43.54 | 70,800 | — | — |
| 2013-05-22 | $23.14 | $42.58 | 67,100 | — | — |
| 2013-05-21 | $23.71 | $43.63 | 36,800 | — | — |
| 2013-05-20 | $23.76 | $43.72 | 84,400 | — | — |
| 2013-05-17 | $24.03 | $44.22 | 75,600 | — | — |
| 2013-05-16 | $23.84 | $43.87 | 98,400 | — | — |
| 2013-05-15 | $23.95 | $44.07 | 59,900 | — | — |
| 2013-05-14 | $24.34 | $44.79 | 89,500 | — | — |
| 2013-05-13 | $24.15 | $44.44 | 87,900 | — | — |
| 2013-05-10 | $23.85 | $43.89 | 121,300 | — | — |
| 2013-05-09 | $23.83 | $43.85 | 182,900 | — | — |
| 2013-05-08 | $23.90 | $43.98 | 101,800 | — | — |
| 2013-05-07 | $24.53 | $45.14 | 142,300 | — | — |
| 2013-05-06 | $24.00 | $44.16 | 446,100 | — | — |
| 2013-05-03 | $24.05 | $44.26 | 160,300 | — | — |
| 2013-05-02 | $23.62 | $43.46 | 106,000 | — | — |
| 2013-05-01 | $23.21 | $42.71 | 304,300 | — | — |
| 2013-04-30 | $23.78 | $43.76 | 95,100 | — | — |
| 2013-04-29 | $23.74 | $43.68 | 93,400 | — | — |
| 2013-04-26 | $23.73 | $43.67 | 66,000 | — | — |
| 2013-04-25 | $24.06 | $44.27 | 108,500 | — | — |
| 2013-04-24 | $23.68 | $43.57 | 87,800 | — | — |
| 2013-04-23 | $23.02 | $42.36 | 134,200 | — | — |
| 2013-04-22 | $22.97 | $42.27 | 137,000 | — | — |
| 2013-04-19 | $22.99 | $42.30 | 136,600 | — | — |
| 2013-04-18 | $22.44 | $41.29 | 94,100 | — | — |
| 2013-04-17 | $22.51 | $41.42 | 108,100 | — | — |
| 2013-04-16 | $22.87 | $42.08 | 145,700 | — | — |
| 2013-04-15 | $22.20 | $40.85 | 121,600 | — | — |
| 2013-04-12 | $22.87 | $42.08 | 82,900 | — | — |
| 2013-04-11 | $22.87 | $42.08 | 201,600 | — | — |
| 2013-04-10 | $23.05 | $42.42 | 144,000 | — | — |
| 2013-04-09 | $22.10 | $40.67 | 213,200 | — | — |
| 2013-04-08 | $21.99 | $40.46 | 223,000 | — | — |
| 2013-04-05 | $21.44 | $39.45 | 241,000 | — | — |
| 2013-04-04 | $20.72 | $38.13 | 127,400 | — | — |
| 2013-04-03 | $20.11 | $37.01 | 127,300 | — | — |
| 2013-04-02 | $20.55 | $37.81 | 145,900 | — | — |
| 2013-04-01 | $20.47 | $37.67 | 114,400 | — | — |
| 2013-03-28 | $20.56 | $37.83 | 148,400 | — | — |
| 2013-03-27 | $20.60 | $37.91 | 69,900 | — | — |
| 2013-03-26 | $20.61 | $37.93 | 72,600 | — | — |
| 2013-03-25 | $20.69 | $38.07 | 105,500 | — | — |
| 2013-03-22 | $20.32 | $37.39 | 132,700 | — | — |
| 2013-03-21 | $20.35 | $37.45 | 129,200 | — | — |
| 2013-03-20 | $20.11 | $37.01 | 225,300 | — | — |
| 2013-03-19 | $19.23 | $35.39 | 112,600 | — | — |
| 2013-03-18 | $19.41 | $35.72 | 101,900 | — | — |
| 2013-03-15 | $19.37 | $35.64 | 202,100 | — | — |
| 2013-03-14 | $19.20 | $35.33 | 93,500 | — | — |
| 2013-03-13 | $19.26 | $35.44 | 184,200 | — | — |
| 2013-03-12 | $18.63 | $34.28 | 80,000 | — | — |
| 2013-03-11 | $18.67 | $34.36 | 109,400 | — | — |
| 2013-03-08 | $18.52 | $34.08 | 60,800 | — | — |
| 2013-03-07 | $18.72 | $34.45 | 121,100 | — | — |
| 2013-03-06 | $18.50 | $34.04 | 70,300 | — | — |
| 2013-03-05 | $18.63 | $34.28 | 137,700 | — | — |
| 2013-03-04 | $18.33 | $33.73 | 108,300 | — | — |
| 2013-03-01 | $18.49 | $34.02 | 79,600 | — | — |
| 2013-02-28 | $18.35 | $33.77 | 92,000 | — | — |
| 2013-02-27 | $18.13 | $33.29 | 238,900 | — | — |
| 2013-02-26 | $18.42 | $33.82 | 176,200 | — | — |
| 2013-02-25 | $16.64 | $30.55 | 61,800 | — | — |
| 2013-02-22 | $17.10 | $31.40 | 40,600 | — | — |
| 2013-02-21 | $16.91 | $31.05 | 42,800 | — | — |
| 2013-02-20 | $17.04 | $31.29 | 86,300 | — | — |
| 2013-02-19 | $17.70 | $32.50 | 75,400 | — | — |
| 2013-02-15 | $17.43 | $32.00 | 57,700 | — | — |
| 2013-02-14 | $17.56 | $32.24 | 42,700 | — | — |
| 2013-02-13 | $17.65 | $32.41 | 153,400 | — | — |
| 2013-02-12 | $17.81 | $32.70 | 80,000 | — | — |
| 2013-02-11 | $17.87 | $32.81 | 63,400 | — | — |
| 2013-02-08 | $18.13 | $33.29 | 41,600 | — | — |
| 2013-02-07 | $18.12 | $33.27 | 43,500 | — | — |
| 2013-02-06 | $18.19 | $33.40 | 51,500 | — | — |
| 2013-02-05 | $18.05 | $33.14 | 43,400 | — | — |
| 2013-02-04 | $17.91 | $32.88 | 90,100 | — | — |
| 2013-02-01 | $18.13 | $33.29 | 51,200 | — | — |
| 2013-01-31 | $18.00 | $33.05 | 99,000 | — | — |
| 2013-01-30 | $17.73 | $32.55 | 100,600 | — | — |
| 2013-01-29 | $18.23 | $33.47 | 87,800 | — | — |
| 2013-01-28 | $18.07 | $33.18 | 61,800 | — | — |
| 2013-01-25 | $18.01 | $33.07 | 72,100 | — | — |
| 2013-01-24 | $18.14 | $33.31 | 224,100 | — | — |
| 2013-01-23 | $17.63 | $32.37 | 85,300 | — | — |
| 2013-01-22 | $17.70 | $32.50 | 136,400 | — | — |
| 2013-01-18 | $17.67 | $32.44 | 143,600 | — | — |
| 2013-01-17 | $17.73 | $32.55 | 107,700 | — | — |
| 2013-01-16 | $17.50 | $32.13 | 88,900 | — | — |
| 2013-01-15 | $17.07 | $31.34 | 118,900 | — | — |
| 2013-01-14 | $17.27 | $31.71 | 78,800 | — | — |
| 2013-01-11 | $17.27 | $31.71 | 241,700 | — | — |
| 2013-01-10 | $16.50 | $30.30 | 80,000 | — | — |
| 2013-01-09 | $16.52 | $30.33 | 139,900 | — | — |
| 2013-01-08 | $16.41 | $30.13 | 161,000 | — | — |
| 2013-01-07 | $16.39 | $30.09 | 92,700 | — | — |
| 2013-01-04 | $16.27 | $29.87 | 108,400 | — | — |
| 2013-01-03 | $16.87 | $30.97 | 46,900 | — | — |
| 2013-01-02 | $16.68 | $30.63 | 104,100 | — | — |