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
- 1987-09-22 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 | $27.10 | $87.12 | 43,800 | — | — |
| 2013-12-30 | $26.92 | $86.54 | 26,700 | — | — |
| 2013-12-27 | $27.00 | $86.80 | 21,400 | — | — |
| 2013-12-26 | $27.38 | $88.02 | 21,000 | — | — |
| 2013-12-24 | $27.46 | $88.28 | 20,000 | — | — |
| 2013-12-23 | $27.08 | $87.06 | 36,600 | — | — |
| 2013-12-20 | $26.72 | $85.90 | 147,300 | — | — |
| 2013-12-19 | $25.96 | $83.45 | 30,000 | — | — |
| 2013-12-18 | $26.17 | $84.13 | 76,400 | — | — |
| 2013-12-17 | $25.72 | $82.68 | 71,500 | — | — |
| 2013-12-16 | $25.19 | $80.98 | 43,300 | — | — |
| 2013-12-13 | $24.63 | $79.18 | 67,000 | — | — |
| 2013-12-12 | $24.74 | $79.53 | 50,100 | — | — |
| 2013-12-11 | $24.41 | $78.47 | 45,500 | — | — |
| 2013-12-10 | $24.64 | $79.21 | 78,600 | — | — |
| 2013-12-09 | $25.38 | $81.59 | 97,700 | — | — |
| 2013-12-06 | $23.68 | $76.13 | 67,100 | — | — |
| 2013-12-05 | $24.30 | $78.12 | 59,000 | — | — |
| 2013-12-04 | $25.23 | $81.11 | 54,600 | — | — |
| 2013-12-03 | $24.71 | $79.44 | 598,600 | — | — |
| 2013-12-02 | $24.89 | $80.01 | 232,500 | — | — |
| 2013-11-29 | $26.27 | $84.45 | 19,200 | — | — |
| 2013-11-27 | $26.67 | $85.74 | 24,600 | — | — |
| 2013-11-26 | $26.50 | $85.19 | 35,300 | — | — |
| 2013-11-25 | $26.25 | $84.39 | 14,300 | — | — |
| 2013-11-22 | $26.48 | $85.13 | 22,900 | — | — |
| 2013-11-21 | $26.05 | $83.74 | 37,000 | — | — |
| 2013-11-20 | $25.50 | $81.98 | 17,900 | — | — |
| 2013-11-19 | $25.65 | $82.46 | 25,000 | — | — |
| 2013-11-18 | $25.72 | $82.68 | 53,400 | — | — |
| 2013-11-15 | $26.52 | $85.25 | 49,500 | — | — |
| 2013-11-14 | $26.40 | $84.87 | 20,700 | — | — |
| 2013-11-13 | $26.99 | $86.77 | 41,600 | — | — |
| 2013-11-12 | $26.41 | $84.90 | 43,700 | — | — |
| 2013-11-11 | $26.20 | $84.23 | 23,000 | — | — |
| 2013-11-08 | $26.44 | $85.00 | 70,400 | — | — |
| 2013-11-07 | $25.49 | $81.94 | 80,300 | — | — |
| 2013-11-06 | $26.35 | $84.71 | 72,500 | — | — |
| 2013-11-05 | $26.47 | $85.09 | 74,600 | — | — |
| 2013-11-04 | $26.18 | $84.16 | 42,600 | — | — |
| 2013-11-01 | $26.05 | $83.74 | 68,500 | — | — |
| 2013-10-31 | $25.81 | $82.97 | 72,000 | — | — |
| 2013-10-30 | $26.60 | $85.51 | 31,700 | — | — |
| 2013-10-29 | $27.17 | $87.34 | 52,000 | — | — |
| 2013-10-28 | $26.90 | $86.48 | 28,000 | — | — |
| 2013-10-25 | $26.50 | $85.19 | 31,800 | — | — |
| 2013-10-24 | $25.71 | $82.65 | 32,500 | — | — |
| 2013-10-23 | $26.06 | $83.78 | 32,700 | — | — |
| 2013-10-22 | $26.12 | $83.97 | 50,900 | — | — |
| 2013-10-21 | $26.01 | $83.62 | 50,100 | — | — |
| 2013-10-18 | $26.40 | $84.87 | 118,200 | — | — |
| 2013-10-17 | $26.37 | $84.77 | 46,800 | — | — |
| 2013-10-16 | $26.44 | $85.00 | 44,000 | — | — |
| 2013-10-15 | $26.66 | $85.70 | 63,600 | — | — |
| 2013-10-14 | $26.86 | $86.35 | 39,400 | — | — |
| 2013-10-11 | $27.20 | $87.44 | 35,900 | — | — |
| 2013-10-10 | $26.57 | $85.42 | 43,900 | — | — |
| 2013-10-09 | $25.92 | $83.33 | 56,400 | — | — |
| 2013-10-08 | $26.05 | $83.74 | 52,000 | — | — |
| 2013-10-07 | $26.89 | $85.91 | 33,200 | — | — |
| 2013-10-04 | $27.22 | $86.97 | 23,000 | — | — |
| 2013-10-03 | $26.99 | $86.23 | 34,900 | — | — |
| 2013-10-02 | $27.64 | $88.31 | 43,900 | — | — |
| 2013-10-01 | $28.04 | $89.59 | 33,900 | — | — |
| 2013-09-30 | $28.73 | $91.79 | 123,200 | — | — |
| 2013-09-27 | $28.42 | $90.80 | 22,500 | — | — |
| 2013-09-26 | $28.48 | $90.99 | 57,300 | — | — |
| 2013-09-25 | $28.16 | $89.97 | 37,700 | — | — |
| 2013-09-24 | $28.81 | $92.05 | 57,500 | — | — |
| 2013-09-23 | $28.47 | $90.96 | 56,600 | — | — |
| 2013-09-20 | $28.03 | $89.56 | 126,500 | — | — |
| 2013-09-19 | $27.93 | $89.24 | 46,600 | — | — |
| 2013-09-18 | $28.07 | $89.68 | 89,900 | — | — |
| 2013-09-17 | $27.75 | $88.66 | 50,000 | — | — |
| 2013-09-16 | $27.43 | $87.64 | 75,400 | — | — |
| 2013-09-13 | $26.98 | $86.20 | 30,200 | — | — |
| 2013-09-12 | $26.93 | $86.04 | 24,200 | — | — |
| 2013-09-11 | $26.71 | $85.34 | 38,700 | — | — |
| 2013-09-10 | $26.96 | $86.14 | 46,400 | — | — |
| 2013-09-09 | $27.50 | $87.86 | 63,400 | — | — |
| 2013-09-06 | $26.90 | $85.95 | 46,900 | — | — |
| 2013-09-05 | $26.64 | $85.12 | 58,500 | — | — |
| 2013-09-04 | $26.91 | $85.98 | 468,600 | — | — |
| 2013-09-03 | $27.89 | $89.11 | 332,400 | — | — |
| 2013-08-30 | $24.99 | $79.84 | 119,600 | — | — |
| 2013-08-29 | $25.01 | $79.91 | 111,900 | — | — |
| 2013-08-28 | $24.80 | $79.24 | 73,400 | — | — |
| 2013-08-27 | $24.63 | $78.69 | 30,400 | — | — |
| 2013-08-26 | $25.30 | $80.83 | 44,600 | — | — |
| 2013-08-23 | $25.49 | $81.44 | 44,700 | — | — |
| 2013-08-22 | $25.90 | $82.75 | 31,800 | — | — |
| 2013-08-21 | $24.91 | $79.59 | 34,200 | — | — |
| 2013-08-20 | $24.99 | $79.84 | 69,200 | — | — |
| 2013-08-19 | $25.03 | $79.97 | 65,300 | — | — |
| 2013-08-16 | $25.88 | $82.69 | 44,400 | — | — |
| 2013-08-15 | $26.25 | $83.87 | 29,300 | — | — |
| 2013-08-14 | $27.05 | $86.43 | 36,800 | — | — |
| 2013-08-13 | $27.09 | $86.55 | 116,900 | — | — |
| 2013-08-12 | $27.37 | $87.45 | 65,400 | — | — |
| 2013-08-09 | $26.76 | $85.50 | 68,700 | — | — |
| 2013-08-08 | $26.87 | $85.85 | 107,500 | — | — |
| 2013-08-07 | $26.22 | $83.77 | 53,000 | — | — |
| 2013-08-06 | $25.72 | $82.18 | 58,100 | — | — |
| 2013-08-05 | $25.69 | $82.08 | 89,900 | — | — |
| 2013-08-02 | $25.73 | $82.21 | 169,900 | — | — |
| 2013-08-01 | $28.76 | $91.89 | 39,100 | — | — |
| 2013-07-31 | $28.46 | $90.93 | 44,700 | — | — |
| 2013-07-30 | $28.45 | $90.90 | 60,500 | — | — |
| 2013-07-29 | $28.25 | $90.26 | 37,300 | — | — |
| 2013-07-26 | $28.19 | $90.07 | 54,600 | — | — |
| 2013-07-25 | $28.96 | $92.53 | 76,400 | — | — |
| 2013-07-24 | $28.27 | $90.32 | 75,100 | — | — |
| 2013-07-23 | $28.36 | $90.61 | 92,400 | — | — |
| 2013-07-22 | $28.75 | $91.86 | 82,700 | — | — |
| 2013-07-19 | $28.32 | $90.48 | 35,100 | — | — |
| 2013-07-18 | $28.30 | $90.42 | 46,200 | — | — |
| 2013-07-17 | $27.83 | $88.92 | 72,000 | — | — |
| 2013-07-16 | $28.09 | $89.75 | 62,400 | — | — |
| 2013-07-15 | $27.08 | $86.52 | 129,300 | — | — |
| 2013-07-12 | $27.35 | $87.38 | 75,500 | — | — |
| 2013-07-11 | $25.73 | $82.21 | 103,800 | — | — |
| 2013-07-10 | $25.18 | $80.45 | 54,200 | — | — |
| 2013-07-09 | $25.17 | $80.42 | 92,600 | — | — |
| 2013-07-08 | $25.09 | $79.64 | 60,600 | — | — |
| 2013-07-05 | $24.96 | $79.22 | 40,500 | — | — |
| 2013-07-03 | $25.20 | $79.98 | 20,300 | — | — |
| 2013-07-02 | $25.23 | $80.08 | 82,000 | — | — |
| 2013-07-01 | $25.19 | $79.95 | 64,700 | — | — |
| 2013-06-28 | $25.25 | $80.14 | 200,500 | — | — |
| 2013-06-27 | $25.47 | $80.84 | 106,700 | — | — |
| 2013-06-26 | $25.29 | $80.27 | 45,200 | — | — |
| 2013-06-25 | $24.75 | $78.56 | 35,100 | — | — |
| 2013-06-24 | $24.44 | $77.57 | 53,000 | — | — |
| 2013-06-21 | $24.45 | $77.60 | 87,400 | — | — |
| 2013-06-20 | $23.05 | $73.16 | 32,100 | — | — |
| 2013-06-19 | $23.99 | $76.14 | 29,800 | — | — |
| 2013-06-18 | $23.58 | $74.84 | 37,700 | — | — |
| 2013-06-17 | $22.49 | $71.38 | 25,800 | — | — |
| 2013-06-14 | $22.83 | $72.46 | 12,100 | — | — |
| 2013-06-13 | $23.29 | $73.92 | 15,700 | — | — |
| 2013-06-12 | $22.71 | $72.08 | 27,300 | — | — |
| 2013-06-11 | $23.20 | $73.64 | 13,300 | — | — |
| 2013-06-10 | $23.28 | $73.89 | 36,900 | — | — |
| 2013-06-07 | $22.42 | $71.16 | 14,200 | — | — |
| 2013-06-06 | $22.19 | $70.43 | 65,500 | — | — |
| 2013-06-05 | $21.92 | $69.57 | 26,500 | — | — |
| 2013-06-04 | $22.03 | $69.92 | 235,000 | — | — |
| 2013-06-03 | $21.73 | $68.97 | 100,300 | — | — |
| 2013-05-31 | $22.02 | $69.89 | 51,700 | — | — |
| 2013-05-30 | $23.31 | $73.99 | 18,000 | — | — |
| 2013-05-29 | $23.12 | $73.38 | 35,600 | — | — |
| 2013-05-28 | $23.31 | $73.99 | 43,100 | — | — |
| 2013-05-24 | $22.07 | $70.05 | 30,400 | — | — |
| 2013-05-23 | $21.85 | $69.35 | 26,500 | — | — |
| 2013-05-22 | $20.77 | $65.92 | 27,300 | — | — |
| 2013-05-21 | $21.54 | $68.37 | 18,700 | — | — |
| 2013-05-20 | $21.80 | $69.19 | 19,300 | — | — |
| 2013-05-17 | $21.56 | $68.43 | 32,000 | — | — |
| 2013-05-16 | $21.34 | $67.73 | 14,300 | — | — |
| 2013-05-15 | $21.66 | $68.75 | 16,300 | — | — |
| 2013-05-14 | $21.68 | $68.81 | 26,200 | — | — |
| 2013-05-13 | $21.57 | $68.46 | 11,500 | — | — |
| 2013-05-10 | $21.53 | $68.34 | 10,800 | — | — |
| 2013-05-09 | $21.43 | $68.02 | 23,700 | — | — |
| 2013-05-08 | $21.29 | $67.57 | 14,600 | — | — |
| 2013-05-07 | $21.46 | $68.11 | 22,600 | — | — |
| 2013-05-06 | $21.00 | $66.65 | 19,700 | — | — |
| 2013-05-03 | $21.21 | $67.32 | 16,200 | — | — |
| 2013-05-02 | $21.13 | $67.07 | 13,500 | — | — |
| 2013-05-01 | $20.17 | $64.02 | 41,900 | — | — |
| 2013-04-30 | $21.32 | $67.67 | 27,300 | — | — |
| 2013-04-29 | $21.25 | $67.45 | 19,500 | — | — |
| 2013-04-26 | $21.08 | $66.91 | 32,600 | — | — |
| 2013-04-25 | $21.60 | $68.56 | 12,000 | — | — |
| 2013-04-24 | $21.80 | $69.19 | 13,600 | — | — |
| 2013-04-23 | $21.67 | $68.78 | 13,600 | — | — |
| 2013-04-22 | $21.29 | $67.57 | 30,300 | — | — |
| 2013-04-19 | $21.32 | $67.67 | 17,300 | — | — |
| 2013-04-18 | $20.59 | $65.35 | 29,100 | — | — |
| 2013-04-17 | $20.27 | $64.34 | 30,500 | — | — |
| 2013-04-16 | $20.52 | $65.13 | 47,000 | — | — |
| 2013-04-15 | $19.68 | $62.46 | 92,800 | — | — |
| 2013-04-12 | $21.69 | $68.84 | 11,700 | — | — |
| 2013-04-11 | $21.63 | $68.65 | 20,900 | — | — |
| 2013-04-10 | $21.69 | $68.84 | 21,000 | — | — |
| 2013-04-09 | $21.22 | $67.35 | 17,200 | — | — |
| 2013-04-08 | $21.65 | $68.19 | 25,600 | — | — |
| 2013-04-05 | $21.63 | $68.13 | 25,500 | — | — |
| 2013-04-04 | $21.54 | $67.85 | 31,400 | — | — |
| 2013-04-03 | $21.62 | $68.10 | 33,400 | — | — |
| 2013-04-02 | $21.48 | $67.66 | 38,500 | — | — |
| 2013-04-01 | $20.98 | $66.08 | 44,500 | — | — |
| 2013-03-28 | $21.48 | $67.66 | 28,100 | — | — |
| 2013-03-27 | $21.46 | $67.59 | 24,200 | — | — |
| 2013-03-26 | $21.29 | $67.06 | 18,100 | — | — |
| 2013-03-25 | $21.46 | $67.59 | 18,500 | — | — |
| 2013-03-22 | $21.54 | $67.85 | 12,400 | — | — |
| 2013-03-21 | $21.23 | $66.87 | 27,300 | — | — |
| 2013-03-20 | $21.65 | $68.19 | 19,600 | — | — |
| 2013-03-19 | $21.61 | $68.07 | 17,900 | — | — |
| 2013-03-18 | $21.69 | $68.32 | 30,000 | — | — |
| 2013-03-15 | $21.15 | $66.62 | 78,400 | — | — |
| 2013-03-14 | $21.10 | $66.46 | 34,500 | — | — |
| 2013-03-13 | $20.96 | $66.02 | 21,100 | — | — |
| 2013-03-12 | $20.73 | $65.30 | 31,900 | — | — |
| 2013-03-11 | $20.72 | $65.26 | 24,800 | — | — |
| 2013-03-08 | $20.78 | $65.45 | 27,000 | — | — |
| 2013-03-07 | $20.89 | $65.80 | 32,300 | — | — |
| 2013-03-06 | $21.00 | $66.15 | 33,200 | — | — |
| 2013-03-05 | $20.75 | $65.36 | 26,400 | — | — |
| 2013-03-04 | $20.73 | $65.30 | 20,800 | — | — |
| 2013-03-01 | $20.57 | $64.79 | 27,300 | — | — |
| 2013-02-28 | $20.56 | $64.76 | 39,300 | — | — |
| 2013-02-27 | $20.45 | $64.41 | 52,800 | — | — |
| 2013-02-26 | $20.33 | $64.04 | 256,000 | — | — |
| 2013-02-25 | $20.07 | $63.22 | 80,500 | — | — |
| 2013-02-22 | $19.60 | $61.74 | 29,700 | — | — |
| 2013-02-21 | $19.49 | $61.39 | 48,100 | — | — |
| 2013-02-20 | $19.19 | $60.44 | 33,000 | — | — |
| 2013-02-19 | $19.56 | $61.61 | 32,800 | — | — |
| 2013-02-15 | $19.36 | $60.98 | 28,200 | — | — |
| 2013-02-14 | $19.35 | $60.95 | 18,300 | — | — |
| 2013-02-13 | $19.33 | $60.89 | 16,400 | — | — |
| 2013-02-12 | $19.33 | $60.89 | 21,100 | — | — |
| 2013-02-11 | $19.42 | $61.17 | 30,900 | — | — |
| 2013-02-08 | $19.31 | $60.82 | 26,200 | — | — |
| 2013-02-07 | $19.25 | $60.63 | 34,400 | — | — |
| 2013-02-06 | $19.30 | $60.79 | 20,000 | — | — |
| 2013-02-05 | $19.26 | $60.67 | 27,500 | — | — |
| 2013-02-04 | $19.20 | $60.48 | 38,000 | — | — |
| 2013-02-01 | $19.62 | $61.80 | 57,100 | — | — |
| 2013-01-31 | $19.19 | $60.44 | 73,400 | — | — |
| 2013-01-30 | $18.96 | $59.72 | 40,900 | — | — |
| 2013-01-29 | $18.93 | $59.63 | 60,100 | — | — |
| 2013-01-28 | $18.79 | $59.18 | 184,200 | — | — |
| 2013-01-25 | $17.98 | $56.63 | 51,700 | — | — |
| 2013-01-24 | $17.88 | $56.32 | 57,700 | — | — |
| 2013-01-23 | $17.88 | $56.32 | 67,700 | — | — |
| 2013-01-22 | $17.71 | $55.78 | 108,000 | — | — |
| 2013-01-18 | $17.34 | $54.62 | 39,100 | — | — |
| 2013-01-17 | $17.03 | $53.64 | 40,200 | — | — |
| 2013-01-16 | $16.95 | $53.39 | 70,900 | — | — |
| 2013-01-15 | $17.29 | $54.46 | 19,000 | — | — |
| 2013-01-14 | $17.06 | $53.74 | 21,700 | — | — |
| 2013-01-11 | $16.96 | $53.42 | 27,300 | — | — |
| 2013-01-10 | $17.08 | $53.80 | 34,500 | — | — |
| 2013-01-09 | $17.31 | $54.52 | 20,700 | — | — |
| 2013-01-08 | $17.33 | $54.59 | 33,000 | — | — |
| 2013-01-07 | $17.71 | $55.78 | 58,400 | — | — |
| 2013-01-04 | $17.72 | $55.81 | 47,500 | — | — |
| 2013-01-03 | $17.56 | $55.31 | 43,300 | — | — |
| 2013-01-02 | $17.49 | $55.09 | 78,200 | — | — |