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 | $34.70 | $62.73 | 10,960 | — | — |
| 2013-12-30 | $34.80 | $62.91 | 16,790 | — | — |
| 2013-12-27 | $34.60 | $62.55 | 12,170 | — | — |
| 2013-12-26 | $35.00 | $63.27 | 17,680 | — | — |
| 2013-12-24 | $35.60 | $64.36 | 23,930 | — | — |
| 2013-12-23 | $35.80 | $64.72 | 64,160 | — | — |
| 2013-12-20 | $34.30 | $62.01 | 43,670 | — | — |
| 2013-12-19 | $34.10 | $61.64 | 32,010 | — | — |
| 2013-12-18 | $32.90 | $59.48 | 5,990 | — | — |
| 2013-12-17 | $32.50 | $58.75 | 10,700 | — | — |
| 2013-12-16 | $32.60 | $58.93 | 41,980 | — | — |
| 2013-12-13 | $33.80 | $61.10 | 17,380 | — | — |
| 2013-12-12 | $32.90 | $59.48 | 16,890 | — | — |
| 2013-12-11 | $33.60 | $60.74 | 17,520 | — | — |
| 2013-12-10 | $33.70 | $60.92 | 12,830 | — | — |
| 2013-12-09 | $33.40 | $60.38 | 25,840 | — | — |
| 2013-12-06 | $34.00 | $61.46 | 41,780 | — | — |
| 2013-12-05 | $33.90 | $61.28 | 25,870 | — | — |
| 2013-12-04 | $35.10 | $63.45 | 14,210 | — | — |
| 2013-12-03 | $35.10 | $63.45 | 36,160 | — | — |
| 2013-12-02 | $36.00 | $65.08 | 15,600 | — | — |
| 2013-11-29 | $35.60 | $64.36 | 10,440 | — | — |
| 2013-11-27 | $36.10 | $65.26 | 12,220 | — | — |
| 2013-11-26 | $36.50 | $65.98 | 18,320 | — | — |
| 2013-11-25 | $37.10 | $67.07 | 24,450 | — | — |
| 2013-11-22 | $36.70 | $66.34 | 26,040 | — | — |
| 2013-11-21 | $36.30 | $65.62 | 18,750 | — | — |
| 2013-11-20 | $35.60 | $64.36 | 43,890 | — | — |
| 2013-11-19 | $37.40 | $67.61 | 28,550 | — | — |
| 2013-11-18 | $37.50 | $67.79 | 52,550 | — | — |
| 2013-11-15 | $37.20 | $67.25 | 40,240 | — | — |
| 2013-11-14 | $37.70 | $68.15 | 43,830 | — | — |
| 2013-11-13 | $35.40 | $63.99 | 77,600 | — | — |
| 2013-11-12 | $33.20 | $60.02 | 118,570 | — | — |
| 2013-11-11 | $32.90 | $59.48 | 91,080 | — | — |
| 2013-11-08 | $33.80 | $61.10 | 47,400 | — | — |
| 2013-11-07 | $33.60 | $60.74 | 52,840 | — | — |
| 2013-11-06 | $33.90 | $61.28 | 91,430 | — | — |
| 2013-11-05 | $32.50 | $58.75 | 80,160 | — | — |
| 2013-11-04 | $32.30 | $58.39 | 113,310 | — | — |
| 2013-11-01 | $30.30 | $54.78 | 118,510 | — | — |
| 2013-10-31 | $27.50 | $49.71 | 12,690 | — | — |
| 2013-10-30 | $27.50 | $49.71 | 15,760 | — | — |
| 2013-10-29 | $28.00 | $50.62 | 26,710 | — | — |
| 2013-10-28 | $28.40 | $51.34 | 19,240 | — | — |
| 2013-10-25 | $29.40 | $53.15 | 18,370 | — | — |
| 2013-10-24 | $29.90 | $54.05 | 12,360 | — | — |
| 2013-10-23 | $30.30 | $54.78 | 26,390 | — | — |
| 2013-10-22 | $30.30 | $54.78 | 62,370 | — | — |
| 2013-10-21 | $29.90 | $54.05 | 21,130 | — | — |
| 2013-10-18 | $29.90 | $54.05 | 38,060 | — | — |
| 2013-10-17 | $29.80 | $53.87 | 25,670 | — | — |
| 2013-10-16 | $29.90 | $54.05 | 31,710 | — | — |
| 2013-10-15 | $29.80 | $53.87 | 19,140 | — | — |
| 2013-10-14 | $30.00 | $54.23 | 33,380 | — | — |
| 2013-10-11 | $29.60 | $53.51 | 24,900 | — | — |
| 2013-10-10 | $30.30 | $54.78 | 106,130 | — | — |
| 2013-10-09 | $30.00 | $54.23 | 33,470 | — | — |
| 2013-10-08 | $30.00 | $54.23 | 48,450 | — | — |
| 2013-10-07 | $29.90 | $54.05 | 40,400 | — | — |
| 2013-10-04 | $30.10 | $54.41 | 74,900 | — | — |
| 2013-10-03 | $29.20 | $52.79 | 45,730 | — | — |
| 2013-10-02 | $27.90 | $50.44 | 39,070 | — | — |
| 2013-10-01 | $26.40 | $47.72 | 13,630 | — | — |
| 2013-09-30 | $26.40 | $47.72 | 19,490 | — | — |
| 2013-09-27 | $27.00 | $48.81 | 14,150 | — | — |
| 2013-09-26 | $26.70 | $48.27 | 21,510 | — | — |
| 2013-09-25 | $27.10 | $48.99 | 13,720 | — | — |
| 2013-09-24 | $27.20 | $49.17 | 19,100 | — | — |
| 2013-09-23 | $26.60 | $48.09 | 30,060 | — | — |
| 2013-09-20 | $27.50 | $49.71 | 65,640 | — | — |
| 2013-09-19 | $27.70 | $50.07 | 55,900 | — | — |
| 2013-09-18 | $28.20 | $50.98 | 94,870 | — | — |
| 2013-09-17 | $30.00 | $54.23 | 65,610 | — | — |
| 2013-09-16 | $30.10 | $54.41 | 90,430 | — | — |
| 2013-09-13 | $29.80 | $53.87 | 9,830 | — | — |
| 2013-09-12 | $29.70 | $53.69 | 26,130 | — | — |
| 2013-09-11 | $29.40 | $53.15 | 17,860 | — | — |
| 2013-09-10 | $30.00 | $54.23 | 20,730 | — | — |
| 2013-09-09 | $29.50 | $53.33 | 40,210 | — | — |
| 2013-09-06 | $29.80 | $53.87 | 29,870 | — | — |
| 2013-09-05 | $29.80 | $53.87 | 44,580 | — | — |
| 2013-09-04 | $28.90 | $52.24 | 52,630 | — | — |
| 2013-09-03 | $28.30 | $51.16 | 43,220 | — | — |
| 2013-08-30 | $29.60 | $53.51 | 45,010 | — | — |
| 2013-08-29 | $30.00 | $54.23 | 74,050 | — | — |
| 2013-08-28 | $29.50 | $53.33 | 102,070 | — | — |
| 2013-08-27 | $27.90 | $50.44 | 31,020 | — | — |
| 2013-08-26 | $27.70 | $50.07 | 55,090 | — | — |
| 2013-08-23 | $25.90 | $46.82 | 27,990 | — | — |
| 2013-08-22 | $25.60 | $46.28 | 44,130 | — | — |
| 2013-08-21 | $24.20 | $43.75 | 20,710 | — | — |
| 2013-08-20 | $23.70 | $42.84 | 19,790 | — | — |
| 2013-08-19 | $24.50 | $44.29 | 55,520 | — | — |
| 2013-08-16 | $25.00 | $45.19 | 30,700 | — | — |
| 2013-08-15 | $25.80 | $46.64 | 48,180 | — | — |
| 2013-08-14 | $27.10 | $48.99 | 20,730 | — | — |
| 2013-08-13 | $27.00 | $48.81 | 48,390 | — | — |
| 2013-08-12 | $26.40 | $47.72 | 85,710 | — | — |
| 2013-08-09 | $26.60 | $48.09 | 75,910 | — | — |
| 2013-08-08 | $28.10 | $50.80 | 19,090 | — | — |
| 2013-08-07 | $28.20 | $50.98 | 69,100 | — | — |
| 2013-08-06 | $29.80 | $53.87 | 38,110 | — | — |
| 2013-08-05 | $30.30 | $54.78 | 41,090 | — | — |
| 2013-08-02 | $30.30 | $54.78 | 44,750 | — | — |
| 2013-08-01 | $30.00 | $54.23 | 35,940 | — | — |
| 2013-07-31 | $30.30 | $54.78 | 54,890 | — | — |
| 2013-07-30 | $29.70 | $53.69 | 38,980 | — | — |
| 2013-07-29 | $29.50 | $53.33 | 112,510 | — | — |
| 2013-07-26 | $29.70 | $53.69 | 52,960 | — | — |
| 2013-07-25 | $28.20 | $50.98 | 65,600 | — | — |
| 2013-07-24 | $30.00 | $54.23 | 148,990 | — | — |
| 2013-07-23 | $31.00 | $56.04 | 343,980 | — | — |
| 2013-07-22 | $27.90 | $50.44 | 109,870 | — | — |
| 2013-07-19 | $26.60 | $48.09 | 220,070 | — | — |
| 2013-07-18 | $22.60 | $40.86 | 53,500 | — | — |
| 2013-07-17 | $22.70 | $41.04 | 41,670 | — | — |
| 2013-07-16 | $22.40 | $40.49 | 52,120 | — | — |
| 2013-07-15 | $23.50 | $42.48 | 66,380 | — | — |
| 2013-07-12 | $23.50 | $42.48 | 165,510 | — | — |
| 2013-07-11 | $26.80 | $48.45 | 167,850 | — | — |
| 2013-07-10 | $29.10 | $52.61 | 172,930 | — | — |
| 2013-07-09 | $28.00 | $50.62 | 138,500 | — | — |
| 2013-07-08 | $24.90 | $45.01 | 107,470 | — | — |
| 2013-07-05 | $23.20 | $41.94 | 54,720 | — | — |
| 2013-07-03 | $20.70 | $37.42 | 9,710 | — | — |
| 2013-07-02 | $20.70 | $37.42 | 27,420 | — | — |
| 2013-07-01 | $20.30 | $36.70 | 41,720 | — | — |
| 2013-06-28 | $20.40 | $36.88 | 36,830 | — | — |
| 2013-06-27 | $20.00 | $36.16 | 17,700 | — | — |
| 2013-06-26 | $20.40 | $36.88 | 22,730 | — | — |
| 2013-06-25 | $19.80 | $35.79 | 22,970 | — | — |
| 2013-06-24 | $19.30 | $34.89 | 28,840 | — | — |
| 2013-06-21 | $19.90 | $35.97 | 73,080 | — | — |
| 2013-06-20 | $19.20 | $34.71 | 104,460 | — | — |
| 2013-06-19 | $21.00 | $37.96 | 122,150 | — | — |
| 2013-06-18 | $17.40 | $31.45 | 42,750 | — | — |
| 2013-06-17 | $17.10 | $30.91 | 12,160 | — | — |
| 2013-06-14 | $16.70 | $30.19 | 8,540 | — | — |
| 2013-06-13 | $16.70 | $30.19 | 4,670 | — | — |
| 2013-06-12 | $16.70 | $30.19 | 5,450 | — | — |
| 2013-06-11 | $16.90 | $30.55 | 2,130 | — | — |
| 2013-06-10 | $16.70 | $30.19 | 5,550 | — | — |
| 2013-06-07 | $16.50 | $29.83 | 4,750 | — | — |
| 2013-06-06 | $16.00 | $28.92 | 32,340 | — | — |
| 2013-06-05 | $16.50 | $29.83 | 7,870 | — | — |
| 2013-06-04 | $16.50 | $29.83 | 11,580 | — | — |
| 2013-06-03 | $17.00 | $30.73 | 7,810 | — | — |
| 2013-05-31 | $17.00 | $30.73 | 12,040 | — | — |
| 2013-05-30 | $16.40 | $29.65 | 3,260 | — | — |
| 2013-05-29 | $16.40 | $29.65 | 9,540 | — | — |
| 2013-05-28 | $16.70 | $30.19 | 12,150 | — | — |
| 2013-05-24 | $16.90 | $30.55 | 7,060 | — | — |
| 2013-05-23 | $17.10 | $30.91 | 21,650 | — | — |
| 2013-05-22 | $17.10 | $30.91 | 29,160 | — | — |
| 2013-05-21 | $17.80 | $32.18 | 16,580 | — | — |
| 2013-05-20 | $17.80 | $32.18 | 26,060 | — | — |
| 2013-05-17 | $17.70 | $32.00 | 30,460 | — | — |
| 2013-05-16 | $17.30 | $31.27 | 23,440 | — | — |
| 2013-05-15 | $17.00 | $30.73 | 62,150 | — | — |
| 2013-05-14 | $16.70 | $30.19 | 38,970 | — | — |
| 2013-05-13 | $16.70 | $30.19 | 28,420 | — | — |
| 2013-05-10 | $15.80 | $28.56 | 16,250 | — | — |
| 2013-05-09 | $15.40 | $27.84 | 40,120 | — | — |
| 2013-05-08 | $16.20 | $29.29 | 32,970 | — | — |
| 2013-05-07 | $16.80 | $30.37 | 28,140 | — | — |
| 2013-05-06 | $16.60 | $30.01 | 38,830 | — | — |
| 2013-05-03 | $15.40 | $27.84 | 28,290 | — | — |
| 2013-05-02 | $15.00 | $27.12 | 14,560 | — | — |
| 2013-05-01 | $15.10 | $27.30 | 67,330 | — | — |
| 2013-04-30 | $14.40 | $26.03 | 56,000 | — | — |
| 2013-04-29 | $13.80 | $24.95 | 15,200 | — | — |
| 2013-04-26 | $13.90 | $25.13 | 12,370 | — | — |
| 2013-04-25 | $13.60 | $24.59 | 26,900 | — | — |
| 2013-04-24 | $13.40 | $24.22 | 23,220 | — | — |
| 2013-04-23 | $13.70 | $24.77 | 50,090 | — | — |
| 2013-04-22 | $12.80 | $23.14 | 9,520 | — | — |
| 2013-04-19 | $12.70 | $22.96 | 5,180 | — | — |
| 2013-04-18 | $12.30 | $22.24 | 1,920 | — | — |
| 2013-04-17 | $12.30 | $22.24 | 32,010 | — | — |
| 2013-04-16 | $12.60 | $22.78 | 10,140 | — | — |
| 2013-04-15 | $12.50 | $22.60 | 12,570 | — | — |
| 2013-04-12 | $12.60 | $22.78 | 9,260 | — | — |
| 2013-04-11 | $12.60 | $22.78 | 5,120 | — | — |
| 2013-04-10 | $12.50 | $22.60 | 3,060 | — | — |
| 2013-04-09 | $12.40 | $22.42 | 10,110 | — | — |
| 2013-04-08 | $12.20 | $22.05 | 5,130 | — | — |
| 2013-04-05 | $12.20 | $22.05 | 1,360 | — | — |
| 2013-04-04 | $12.20 | $22.05 | 5,490 | — | — |
| 2013-04-03 | $12.50 | $22.60 | 24,790 | — | — |
| 2013-04-02 | $12.30 | $22.24 | 20,200 | — | — |
| 2013-04-01 | $12.30 | $22.24 | 9,300 | — | — |
| 2013-03-28 | $12.70 | $22.96 | 10,710 | — | — |
| 2013-03-27 | $12.60 | $22.78 | 7,780 | — | — |
| 2013-03-26 | $12.80 | $23.14 | 4,410 | — | — |
| 2013-03-25 | $12.60 | $22.78 | 5,360 | — | — |
| 2013-03-22 | $13.00 | $23.50 | 9,980 | — | — |
| 2013-03-21 | $12.70 | $22.96 | 7,650 | — | — |
| 2013-03-20 | $12.80 | $23.14 | 5,130 | — | — |
| 2013-03-19 | $12.80 | $23.14 | 17,480 | — | — |
| 2013-03-18 | $12.60 | $22.78 | 19,480 | — | — |
| 2013-03-15 | $12.00 | $21.69 | 53,510 | — | — |
| 2013-03-14 | $13.10 | $23.68 | 7,750 | — | — |
| 2013-03-13 | $12.90 | $23.32 | 25,370 | — | — |
| 2013-03-12 | $12.70 | $22.96 | 10,350 | — | — |
| 2013-03-11 | $12.30 | $22.24 | 25,940 | — | — |
| 2013-03-08 | $12.40 | $22.42 | 6,640 | — | — |
| 2013-03-07 | $12.50 | $22.60 | 4,440 | — | — |
| 2013-03-06 | $12.10 | $21.87 | 10,120 | — | — |
| 2013-03-05 | $12.40 | $22.42 | 17,290 | — | — |
| 2013-03-04 | $12.00 | $21.69 | 25,860 | — | — |
| 2013-03-01 | $12.00 | $21.69 | 10,620 | — | — |
| 2013-02-28 | $12.00 | $21.69 | 9,400 | — | — |
| 2013-02-27 | $11.80 | $21.33 | 19,770 | — | — |
| 2013-02-26 | $11.90 | $21.51 | 16,490 | — | — |
| 2013-02-25 | $12.30 | $22.24 | 10,810 | — | — |
| 2013-02-22 | $12.50 | $22.60 | 8,740 | — | — |
| 2013-02-21 | $12.80 | $23.14 | 11,900 | — | — |
| 2013-02-20 | $13.00 | $23.50 | 10,900 | — | — |
| 2013-02-19 | $13.60 | $24.59 | 4,300 | — | — |
| 2013-02-15 | $13.60 | $24.59 | 48,610 | — | — |
| 2013-02-14 | $14.60 | $26.39 | 65,990 | — | — |
| 2013-02-13 | $13.60 | $24.59 | 17,160 | — | — |
| 2013-02-12 | $13.00 | $23.50 | 8,590 | — | — |
| 2013-02-11 | $13.60 | $24.59 | 7,960 | — | — |
| 2013-02-08 | $13.70 | $24.77 | 25,600 | — | — |
| 2013-02-07 | $13.30 | $24.04 | 15,400 | — | — |
| 2013-02-06 | $12.90 | $23.32 | 11,180 | — | — |
| 2013-02-05 | $12.40 | $22.42 | 4,450 | — | — |
| 2013-02-04 | $12.20 | $22.05 | 18,010 | — | — |
| 2013-02-01 | $12.70 | $22.96 | 7,190 | — | — |
| 2013-01-31 | $12.70 | $22.96 | 4,560 | — | — |
| 2013-01-30 | $12.50 | $22.60 | 6,110 | — | — |
| 2013-01-29 | $12.80 | $23.14 | 8,290 | — | — |
| 2013-01-28 | $12.80 | $23.14 | 10,730 | — | — |
| 2013-01-25 | $13.30 | $24.04 | 6,280 | — | — |
| 2013-01-24 | $13.50 | $24.40 | 37,630 | — | — |
| 2013-01-23 | $13.00 | $23.50 | 19,080 | — | — |
| 2013-01-22 | $12.60 | $22.78 | 16,840 | — | — |
| 2013-01-18 | $12.40 | $22.42 | 4,550 | — | — |
| 2013-01-17 | $12.60 | $22.78 | 12,480 | — | — |
| 2013-01-16 | $12.30 | $22.24 | 29,950 | — | — |
| 2013-01-15 | $12.20 | $22.05 | 11,820 | — | — |
| 2013-01-14 | $11.80 | $21.33 | 10,880 | — | — |
| 2013-01-11 | $11.70 | $21.15 | 5,030 | — | — |
| 2013-01-10 | $11.70 | $21.15 | 3,800 | — | — |
| 2013-01-09 | $11.70 | $21.15 | 4,170 | — | — |
| 2013-01-08 | $11.80 | $21.33 | 6,720 | — | — |
| 2013-01-07 | $11.80 | $21.33 | 12,150 | — | — |
| 2013-01-04 | $11.70 | $21.15 | 10,910 | — | — |
| 2013-01-03 | $11.70 | $21.15 | 6,480 | — | — |
| 2013-01-02 | $11.80 | $21.33 | 21,880 | — | — |