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 | $18.60 | $210.76 | 45,300 | — | — |
| 2013-12-30 | $18.55 | $210.19 | 28,900 | — | — |
| 2013-12-27 | $18.66 | $211.44 | 31,200 | — | — |
| 2013-12-26 | $18.61 | $210.87 | 32,300 | — | — |
| 2013-12-24 | $18.56 | $210.31 | 27,700 | — | — |
| 2013-12-23 | $18.42 | $208.72 | 77,300 | — | — |
| 2013-12-20 | $18.27 | $207.02 | 20,500 | — | — |
| 2013-12-19 | $18.29 | $207.25 | 40,800 | — | — |
| 2013-12-18 | $18.29 | $207.25 | 33,300 | — | — |
| 2013-12-17 | $18.25 | $206.79 | 40,600 | — | — |
| 2013-12-16 | $18.35 | $207.93 | 49,300 | — | — |
| 2013-12-13 | $18.34 | $207.81 | 22,500 | — | — |
| 2013-12-12 | $18.28 | $207.13 | 18,000 | — | — |
| 2013-12-11 | $18.41 | $208.61 | 26,400 | — | — |
| 2013-12-10 | $18.55 | $210.19 | 30,700 | — | — |
| 2013-12-09 | $18.82 | $208.19 | 29,900 | — | — |
| 2013-12-06 | $18.64 | $206.20 | 13,400 | — | — |
| 2013-12-05 | $18.54 | $205.09 | 36,200 | — | — |
| 2013-12-04 | $18.56 | $205.31 | 21,200 | — | — |
| 2013-12-03 | $18.60 | $205.75 | 31,600 | — | — |
| 2013-12-02 | $18.64 | $206.20 | 48,700 | — | — |
| 2013-11-29 | $18.65 | $206.31 | 7,500 | — | — |
| 2013-11-27 | $18.55 | $205.20 | 21,700 | — | — |
| 2013-11-26 | $18.53 | $204.98 | 51,600 | — | — |
| 2013-11-25 | $18.47 | $204.31 | 25,800 | — | — |
| 2013-11-22 | $18.54 | $205.09 | 23,000 | — | — |
| 2013-11-21 | $18.50 | $204.65 | 21,500 | — | — |
| 2013-11-20 | $18.57 | $205.42 | 15,500 | — | — |
| 2013-11-19 | $18.70 | $206.86 | 17,600 | — | — |
| 2013-11-18 | $18.75 | $207.41 | 16,300 | — | — |
| 2013-11-15 | $18.73 | $207.19 | 20,100 | — | — |
| 2013-11-14 | $18.75 | $207.41 | 24,900 | — | — |
| 2013-11-13 | $18.92 | $209.29 | 13,800 | — | — |
| 2013-11-12 | $19.00 | $210.18 | 20,400 | — | — |
| 2013-11-11 | $19.05 | $210.73 | 12,400 | — | — |
| 2013-11-08 | $19.02 | $210.40 | 15,900 | — | — |
| 2013-11-07 | $19.08 | $211.06 | 41,000 | — | — |
| 2013-11-06 | $19.22 | $212.61 | 16,500 | — | — |
| 2013-11-05 | $19.20 | $212.39 | 12,400 | — | — |
| 2013-11-04 | $19.27 | $213.16 | 19,100 | — | — |
| 2013-11-01 | $19.33 | $213.83 | 9,900 | — | — |
| 2013-10-31 | $19.30 | $213.50 | 17,300 | — | — |
| 2013-10-30 | $19.33 | $213.83 | 12,200 | — | — |
| 2013-10-29 | $19.30 | $213.50 | 19,500 | — | — |
| 2013-10-28 | $19.22 | $212.61 | 10,200 | — | — |
| 2013-10-25 | $19.14 | $211.73 | 21,200 | — | — |
| 2013-10-24 | $19.04 | $210.62 | 18,600 | — | — |
| 2013-10-23 | $18.92 | $209.29 | 6,700 | — | — |
| 2013-10-22 | $18.83 | $208.30 | 17,800 | — | — |
| 2013-10-21 | $18.75 | $207.41 | 10,200 | — | — |
| 2013-10-18 | $18.83 | $208.30 | 12,400 | — | — |
| 2013-10-17 | $18.82 | $208.19 | 13,100 | — | — |
| 2013-10-16 | $18.56 | $205.31 | 8,300 | — | — |
| 2013-10-15 | $18.53 | $204.98 | 21,500 | — | — |
| 2013-10-14 | $18.58 | $205.53 | 23,300 | — | — |
| 2013-10-11 | $18.63 | $206.08 | 31,900 | — | — |
| 2013-10-10 | $18.67 | $206.53 | 26,700 | — | — |
| 2013-10-09 | $18.65 | $206.31 | 14,000 | — | — |
| 2013-10-08 | $18.57 | $205.42 | 31,300 | — | — |
| 2013-10-07 | $18.66 | $206.42 | 14,100 | — | — |
| 2013-10-04 | $18.72 | $207.08 | 20,300 | — | — |
| 2013-10-03 | $18.69 | $206.75 | 22,300 | — | — |
| 2013-10-02 | $19.00 | $210.18 | 47,200 | — | — |
| 2013-10-01 | $19.15 | $211.84 | 25,200 | — | — |
| 2013-09-30 | $18.88 | $208.85 | 33,000 | — | — |
| 2013-09-27 | $19.04 | $210.62 | 12,900 | — | — |
| 2013-09-26 | $18.98 | $209.96 | 27,600 | — | — |
| 2013-09-25 | $18.99 | $210.07 | 26,400 | — | — |
| 2013-09-24 | $18.79 | $207.85 | 12,800 | — | — |
| 2013-09-23 | $18.70 | $206.86 | 23,300 | — | — |
| 2013-09-20 | $18.76 | $207.52 | 31,600 | — | — |
| 2013-09-19 | $18.81 | $208.08 | 27,500 | — | — |
| 2013-09-18 | $18.89 | $208.96 | 29,200 | — | — |
| 2013-09-17 | $18.56 | $205.31 | 16,700 | — | — |
| 2013-09-16 | $18.45 | $204.09 | 24,400 | — | — |
| 2013-09-13 | $18.33 | $202.77 | 30,900 | — | — |
| 2013-09-12 | $18.46 | $204.20 | 48,300 | — | — |
| 2013-09-11 | $18.63 | $206.08 | 58,600 | — | — |
| 2013-09-10 | $19.15 | $207.61 | 50,900 | — | — |
| 2013-09-09 | $19.24 | $208.59 | 25,400 | — | — |
| 2013-09-06 | $19.29 | $209.13 | 11,800 | — | — |
| 2013-09-05 | $19.25 | $208.70 | 30,800 | — | — |
| 2013-09-04 | $19.39 | $210.21 | 34,800 | — | — |
| 2013-09-03 | $19.71 | $213.68 | 20,600 | — | — |
| 2013-08-30 | $19.66 | $213.14 | 13,500 | — | — |
| 2013-08-29 | $19.65 | $213.03 | 20,300 | — | — |
| 2013-08-28 | $19.78 | $214.44 | 36,100 | — | — |
| 2013-08-27 | $19.58 | $212.27 | 27,100 | — | — |
| 2013-08-26 | $19.48 | $211.19 | 14,500 | — | — |
| 2013-08-23 | $19.39 | $210.21 | 15,500 | — | — |
| 2013-08-22 | $19.29 | $209.13 | 35,100 | — | — |
| 2013-08-21 | $19.09 | $206.96 | 22,400 | — | — |
| 2013-08-20 | $19.17 | $207.83 | 22,700 | — | — |
| 2013-08-19 | $19.33 | $209.56 | 23,500 | — | — |
| 2013-08-16 | $19.45 | $210.86 | 23,400 | — | — |
| 2013-08-15 | $19.58 | $212.27 | 18,300 | — | — |
| 2013-08-14 | $19.65 | $213.03 | 9,300 | — | — |
| 2013-08-13 | $19.73 | $213.90 | 39,600 | — | — |
| 2013-08-12 | $19.89 | $215.63 | 20,300 | — | — |
| 2013-08-09 | $19.78 | $214.44 | 36,700 | — | — |
| 2013-08-08 | $19.73 | $213.90 | 61,200 | — | — |
| 2013-08-07 | $19.75 | $214.12 | 23,300 | — | — |
| 2013-08-06 | $19.97 | $216.50 | 20,500 | — | — |
| 2013-08-05 | $20.14 | $218.34 | 14,500 | — | — |
| 2013-08-02 | $20.20 | $218.99 | 7,900 | — | — |
| 2013-08-01 | $20.05 | $217.37 | 10,700 | — | — |
| 2013-07-31 | $20.49 | $222.14 | 7,900 | — | — |
| 2013-07-30 | $20.62 | $223.55 | 23,400 | — | — |
| 2013-07-29 | $20.85 | $226.04 | 11,200 | — | — |
| 2013-07-26 | $21.01 | $227.78 | 21,200 | — | — |
| 2013-07-25 | $21.15 | $229.29 | 6,100 | — | — |
| 2013-07-24 | $21.07 | $228.43 | 13,200 | — | — |
| 2013-07-23 | $21.12 | $228.97 | 34,400 | — | — |
| 2013-07-22 | $21.14 | $229.19 | 31,300 | — | — |
| 2013-07-19 | $21.14 | $229.19 | 16,100 | — | — |
| 2013-07-18 | $21.15 | $229.29 | 39,000 | — | — |
| 2013-07-17 | $20.86 | $226.15 | 17,300 | — | — |
| 2013-07-16 | $20.68 | $224.20 | 20,800 | — | — |
| 2013-07-15 | $20.53 | $222.57 | 14,200 | — | — |
| 2013-07-12 | $20.39 | $221.05 | 11,800 | — | — |
| 2013-07-11 | $20.33 | $220.40 | 9,300 | — | — |
| 2013-07-10 | $20.11 | $218.02 | 13,900 | — | — |
| 2013-07-09 | $20.10 | $217.91 | 30,300 | — | — |
| 2013-07-08 | $19.84 | $215.09 | 19,000 | — | — |
| 2013-07-05 | $20.02 | $217.04 | 26,300 | — | — |
| 2013-07-03 | $20.17 | $218.67 | 14,900 | — | — |
| 2013-07-02 | $20.31 | $220.19 | 21,700 | — | — |
| 2013-07-01 | $20.27 | $219.75 | 62,500 | — | — |
| 2013-06-28 | $19.85 | $215.20 | 43,800 | — | — |
| 2013-06-27 | $19.70 | $213.57 | 48,600 | — | — |
| 2013-06-26 | $19.14 | $207.50 | 57,400 | — | — |
| 2013-06-25 | $18.76 | $203.38 | 44,500 | — | — |
| 2013-06-24 | $18.67 | $202.41 | 79,000 | — | — |
| 2013-06-21 | $19.13 | $207.39 | 46,100 | — | — |
| 2013-06-20 | $18.90 | $204.90 | 166,900 | — | — |
| 2013-06-19 | $19.84 | $215.09 | 27,900 | — | — |
| 2013-06-18 | $20.09 | $217.80 | 29,500 | — | — |
| 2013-06-17 | $20.13 | $218.24 | 14,300 | — | — |
| 2013-06-14 | $19.98 | $216.61 | 38,400 | — | — |
| 2013-06-13 | $20.24 | $219.43 | 41,700 | — | — |
| 2013-06-12 | $19.96 | $216.39 | 56,800 | — | — |
| 2013-06-11 | $20.31 | $220.19 | 74,400 | — | — |
| 2013-06-10 | $20.22 | $214.72 | 55,200 | — | — |
| 2013-06-07 | $20.73 | $220.14 | 19,300 | — | — |
| 2013-06-06 | $20.71 | $219.93 | 54,700 | — | — |
| 2013-06-05 | $20.60 | $218.76 | 24,700 | — | — |
| 2013-06-04 | $20.74 | $220.24 | 36,400 | — | — |
| 2013-06-03 | $20.86 | $221.52 | 46,600 | — | — |
| 2013-05-31 | $21.22 | $225.34 | 31,400 | — | — |
| 2013-05-30 | $21.92 | $232.78 | 34,600 | — | — |
| 2013-05-29 | $21.53 | $228.63 | 209,700 | — | — |
| 2013-05-28 | $22.98 | $244.03 | 19,400 | — | — |
| 2013-05-24 | $23.19 | $246.26 | 21,100 | — | — |
| 2013-05-23 | $22.80 | $242.12 | 19,900 | — | — |
| 2013-05-22 | $22.74 | $241.48 | 13,800 | — | — |
| 2013-05-21 | $22.74 | $241.48 | 20,400 | — | — |
| 2013-05-20 | $22.73 | $241.38 | 21,800 | — | — |
| 2013-05-17 | $22.70 | $241.06 | 16,300 | — | — |
| 2013-05-16 | $22.59 | $239.89 | 7,000 | — | — |
| 2013-05-15 | $22.66 | $240.63 | 16,900 | — | — |
| 2013-05-14 | $22.68 | $240.85 | 25,100 | — | — |
| 2013-05-13 | $22.59 | $239.89 | 18,500 | — | — |
| 2013-05-10 | $22.34 | $237.24 | 7,700 | — | — |
| 2013-05-09 | $22.27 | $236.49 | 19,000 | — | — |
| 2013-05-08 | $22.26 | $236.39 | 35,700 | — | — |
| 2013-05-07 | $22.34 | $237.24 | 16,900 | — | — |
| 2013-05-06 | $22.17 | $235.43 | 28,700 | — | — |
| 2013-05-03 | $22.24 | $236.17 | 30,600 | — | — |
| 2013-05-02 | $22.54 | $239.36 | 13,900 | — | — |
| 2013-05-01 | $22.48 | $238.72 | 14,500 | — | — |
| 2013-04-30 | $22.45 | $238.40 | 15,100 | — | — |
| 2013-04-29 | $22.51 | $239.04 | 11,100 | — | — |
| 2013-04-26 | $22.68 | $240.85 | 5,300 | — | — |
| 2013-04-25 | $22.57 | $239.68 | 10,300 | — | — |
| 2013-04-24 | $22.74 | $241.48 | 7,300 | — | — |
| 2013-04-23 | $22.79 | $242.01 | 12,200 | — | — |
| 2013-04-22 | $22.57 | $239.68 | 11,600 | — | — |
| 2013-04-19 | $22.62 | $240.21 | 10,000 | — | — |
| 2013-04-18 | $22.67 | $240.74 | 10,300 | — | — |
| 2013-04-17 | $22.69 | $240.95 | 14,400 | — | — |
| 2013-04-16 | $22.64 | $240.42 | 8,900 | — | — |
| 2013-04-15 | $22.90 | $243.18 | 11,700 | — | — |
| 2013-04-12 | $23.09 | $245.20 | 18,400 | — | — |
| 2013-04-11 | $23.48 | $249.34 | 24,200 | — | — |
| 2013-04-10 | $23.39 | $248.39 | 9,500 | — | — |
| 2013-04-09 | $23.34 | $247.86 | 54,800 | — | — |
| 2013-04-08 | $24.02 | $255.08 | 65,800 | — | — |
| 2013-04-05 | $23.53 | $249.87 | 19,900 | — | — |
| 2013-04-04 | $23.25 | $246.90 | 26,700 | — | — |
| 2013-04-03 | $23.27 | $247.11 | 19,300 | — | — |
| 2013-04-02 | $23.28 | $247.22 | 94,100 | — | — |
| 2013-04-01 | $22.52 | $239.15 | 24,700 | — | — |
| 2013-03-28 | $22.46 | $238.51 | 38,700 | — | — |
| 2013-03-27 | $22.29 | $236.70 | 12,700 | — | — |
| 2013-03-26 | $22.05 | $234.16 | 9,800 | — | — |
| 2013-03-25 | $22.07 | $234.37 | 24,300 | — | — |
| 2013-03-22 | $21.99 | $233.52 | 23,200 | — | — |
| 2013-03-21 | $21.60 | $229.38 | 12,000 | — | — |
| 2013-03-20 | $21.62 | $229.59 | 16,100 | — | — |
| 2013-03-19 | $21.75 | $230.97 | 23,400 | — | — |
| 2013-03-18 | $22.02 | $233.84 | 22,300 | — | — |
| 2013-03-15 | $21.97 | $233.31 | 18,700 | — | — |
| 2013-03-14 | $22.33 | $237.13 | 16,000 | — | — |
| 2013-03-13 | $22.50 | $238.93 | 19,700 | — | — |
| 2013-03-12 | $22.60 | $240.00 | 10,000 | — | — |
| 2013-03-11 | $22.74 | $241.48 | 18,200 | — | — |
| 2013-03-08 | $23.10 | $245.31 | 14,500 | — | — |
| 2013-03-07 | $23.18 | $246.16 | 13,000 | — | — |
| 2013-03-06 | $23.40 | $244.02 | 12,700 | — | — |
| 2013-03-05 | $23.62 | $246.32 | 15,000 | — | — |
| 2013-03-04 | $23.51 | $245.17 | 26,200 | — | — |
| 2013-03-01 | $23.78 | $247.98 | 29,300 | — | — |
| 2013-02-28 | $24.08 | $251.11 | 24,700 | — | — |
| 2013-02-27 | $24.05 | $250.80 | 15,700 | — | — |
| 2013-02-26 | $24.16 | $251.95 | 17,300 | — | — |
| 2013-02-25 | $24.03 | $250.59 | 20,000 | — | — |
| 2013-02-22 | $23.82 | $248.40 | 31,900 | — | — |
| 2013-02-21 | $23.59 | $246.00 | 23,700 | — | — |
| 2013-02-20 | $23.42 | $244.23 | 11,400 | — | — |
| 2013-02-19 | $23.40 | $244.02 | 39,700 | — | — |
| 2013-02-15 | $22.96 | $239.43 | 23,100 | — | — |
| 2013-02-14 | $22.70 | $236.72 | 18,800 | — | — |
| 2013-02-13 | $22.64 | $236.10 | 12,600 | — | — |
| 2013-02-12 | $22.57 | $235.37 | 32,800 | — | — |
| 2013-02-11 | $22.57 | $235.37 | 10,200 | — | — |
| 2013-02-08 | $22.51 | $234.74 | 14,400 | — | — |
| 2013-02-07 | $22.38 | $233.38 | 11,700 | — | — |
| 2013-02-06 | $22.38 | $233.38 | 20,900 | — | — |
| 2013-02-05 | $22.54 | $235.05 | 11,500 | — | — |
| 2013-02-04 | $22.48 | $234.43 | 15,300 | — | — |
| 2013-02-01 | $22.76 | $237.35 | 16,600 | — | — |
| 2013-01-31 | $22.70 | $236.72 | 23,400 | — | — |
| 2013-01-30 | $22.60 | $235.68 | 29,900 | — | — |
| 2013-01-29 | $23.02 | $240.06 | 19,800 | — | — |
| 2013-01-28 | $23.20 | $241.94 | 12,900 | — | — |
| 2013-01-25 | $23.29 | $242.87 | 12,100 | — | — |
| 2013-01-24 | $23.31 | $243.08 | 32,700 | — | — |
| 2013-01-23 | $22.86 | $238.39 | 8,800 | — | — |
| 2013-01-22 | $22.88 | $238.60 | 20,400 | — | — |
| 2013-01-18 | $22.79 | $237.66 | 10,400 | — | — |
| 2013-01-17 | $22.71 | $236.83 | 36,800 | — | — |
| 2013-01-16 | $23.06 | $240.48 | 24,400 | — | — |
| 2013-01-15 | $23.31 | $243.08 | 47,800 | — | — |
| 2013-01-14 | $22.93 | $239.12 | 14,700 | — | — |
| 2013-01-11 | $23.11 | $241.00 | 16,100 | — | — |
| 2013-01-10 | $23.27 | $242.67 | 18,300 | — | — |
| 2013-01-09 | $23.16 | $241.52 | 22,300 | — | — |
| 2013-01-08 | $23.28 | $242.77 | 11,600 | — | — |
| 2013-01-07 | $23.34 | $243.40 | 20,500 | — | — |
| 2013-01-04 | $23.36 | $243.60 | 14,900 | — | — |
| 2013-01-03 | $23.37 | $243.71 | 43,100 | — | — |
| 2013-01-02 | $22.99 | $239.75 | 46,700 | — | — |