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 2026-08-27
- 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 | $30.94 | $68.51 | 642,431 | — | — |
| 2013-12-30 | $31.08 | $68.82 | 563,058 | — | — |
| 2013-12-27 | $31.06 | $68.78 | 724,991 | — | — |
| 2013-12-26 | $31.00 | $68.64 | 760,955 | — | — |
| 2013-12-24 | $30.97 | $68.58 | 266,326 | — | — |
| 2013-12-23 | $30.99 | $68.62 | 1,671,004 | — | — |
| 2013-12-20 | $30.55 | $67.65 | 2,510,682 | — | — |
| 2013-12-19 | $30.26 | $67.00 | 1,064,803 | — | — |
| 2013-12-18 | $30.36 | $67.23 | 2,380,312 | — | — |
| 2013-12-17 | $29.37 | $65.03 | 1,584,353 | — | — |
| 2013-12-16 | $29.48 | $65.28 | 602,183 | — | — |
| 2013-12-13 | $29.15 | $64.55 | 569,873 | — | — |
| 2013-12-12 | $29.10 | $64.44 | 1,146,823 | — | — |
| 2013-12-11 | $28.94 | $64.08 | 1,108,276 | — | — |
| 2013-12-10 | $29.64 | $64.97 | 588,609 | — | — |
| 2013-12-09 | $29.86 | $65.45 | 848,114 | — | — |
| 2013-12-06 | $29.66 | $65.01 | 609,803 | — | — |
| 2013-12-05 | $29.21 | $64.02 | 993,178 | — | — |
| 2013-12-04 | $29.35 | $64.33 | 1,341,115 | — | — |
| 2013-12-03 | $29.62 | $64.92 | 1,264,533 | — | — |
| 2013-12-02 | $29.64 | $64.97 | 1,049,629 | — | — |
| 2013-11-29 | $30.21 | $66.22 | 411,912 | — | — |
| 2013-11-27 | $30.08 | $65.93 | 836,513 | — | — |
| 2013-11-26 | $30.40 | $66.63 | 946,968 | — | — |
| 2013-11-25 | $30.05 | $65.87 | 1,046,694 | — | — |
| 2013-11-22 | $30.07 | $65.91 | 559,244 | — | — |
| 2013-11-21 | $29.93 | $65.60 | 536,334 | — | — |
| 2013-11-20 | $29.62 | $64.92 | 948,339 | — | — |
| 2013-11-19 | $29.78 | $65.27 | 1,068,710 | — | — |
| 2013-11-18 | $29.82 | $65.36 | 1,028,203 | — | — |
| 2013-11-15 | $29.82 | $65.36 | 885,446 | — | — |
| 2013-11-14 | $29.49 | $64.64 | 1,147,908 | — | — |
| 2013-11-13 | $29.49 | $64.64 | 905,717 | — | — |
| 2013-11-12 | $29.40 | $64.44 | 752,829 | — | — |
| 2013-11-11 | $29.39 | $64.42 | 731,977 | — | — |
| 2013-11-08 | $29.38 | $64.40 | 859,601 | — | — |
| 2013-11-07 | $29.11 | $63.81 | 1,089,216 | — | — |
| 2013-11-06 | $29.60 | $64.88 | 815,397 | — | — |
| 2013-11-05 | $29.59 | $64.86 | 918,770 | — | — |
| 2013-11-04 | $29.75 | $65.21 | 807,615 | — | — |
| 2013-11-01 | $29.50 | $64.66 | 899,277 | — | — |
| 2013-10-31 | $29.74 | $65.19 | 1,168,904 | — | — |
| 2013-10-30 | $30.03 | $65.82 | 1,034,074 | — | — |
| 2013-10-29 | $30.35 | $66.52 | 772,845 | — | — |
| 2013-10-28 | $29.87 | $65.47 | 1,144,592 | — | — |
| 2013-10-25 | $30.35 | $66.52 | 1,645,284 | — | — |
| 2013-10-24 | $29.84 | $65.41 | 1,769,764 | — | — |
| 2013-10-23 | $29.67 | $65.03 | 977,613 | — | — |
| 2013-10-22 | $29.67 | $65.03 | 1,062,899 | — | — |
| 2013-10-21 | $29.37 | $64.38 | 1,173,756 | — | — |
| 2013-10-18 | $29.30 | $64.22 | 2,636,299 | — | — |
| 2013-10-17 | $29.35 | $64.33 | 1,233,210 | — | — |
| 2013-10-16 | $29.30 | $64.22 | 1,006,455 | — | — |
| 2013-10-15 | $29.18 | $63.96 | 790,526 | — | — |
| 2013-10-14 | $29.67 | $65.03 | 763,198 | — | — |
| 2013-10-11 | $29.70 | $65.10 | 803,290 | — | — |
| 2013-10-10 | $29.55 | $64.77 | 910,465 | — | — |
| 2013-10-09 | $29.03 | $63.63 | 1,334,016 | — | — |
| 2013-10-08 | $28.64 | $62.78 | 1,079,132 | — | — |
| 2013-10-07 | $29.09 | $63.76 | 1,128,473 | — | — |
| 2013-10-04 | $29.60 | $64.88 | 687,473 | — | — |
| 2013-10-03 | $29.58 | $64.84 | 1,095,197 | — | — |
| 2013-10-02 | $30.21 | $66.22 | 789,435 | — | — |
| 2013-10-01 | $30.45 | $66.74 | 724,667 | — | — |
| 2013-09-30 | $30.15 | $66.08 | 876,972 | — | — |
| 2013-09-27 | $30.36 | $66.55 | 576,092 | — | — |
| 2013-09-26 | $30.69 | $67.27 | 475,243 | — | — |
| 2013-09-25 | $30.61 | $67.09 | 859,144 | — | — |
| 2013-09-24 | $30.57 | $67.01 | 762,647 | — | — |
| 2013-09-23 | $30.31 | $66.44 | 513,342 | — | — |
| 2013-09-20 | $30.55 | $66.96 | 1,454,172 | — | — |
| 2013-09-19 | $30.83 | $67.58 | 1,124,213 | — | — |
| 2013-09-18 | $31.24 | $68.47 | 1,797,447 | — | — |
| 2013-09-17 | $30.80 | $67.51 | 607,030 | — | — |
| 2013-09-16 | $30.84 | $67.60 | 825,320 | — | — |
| 2013-09-13 | $30.65 | $67.18 | 832,922 | — | — |
| 2013-09-12 | $30.63 | $67.14 | 1,316,792 | — | — |
| 2013-09-11 | $30.57 | $67.01 | 1,640,978 | — | — |
| 2013-09-10 | $30.26 | $65.67 | 2,717,901 | — | — |
| 2013-09-09 | $30.23 | $65.60 | 2,571,449 | — | — |
| 2013-09-06 | $29.39 | $63.78 | 2,467,742 | — | — |
| 2013-09-05 | $29.22 | $63.41 | 833,030 | — | — |
| 2013-09-04 | $29.16 | $63.28 | 1,034,760 | — | — |
| 2013-09-03 | $28.86 | $62.63 | 897,219 | — | — |
| 2013-08-30 | $28.92 | $62.76 | 707,314 | — | — |
| 2013-08-29 | $29.16 | $63.28 | 482,353 | — | — |
| 2013-08-28 | $29.03 | $63.00 | 636,725 | — | — |
| 2013-08-27 | $29.07 | $63.09 | 1,193,598 | — | — |
| 2013-08-26 | $29.67 | $64.39 | 645,190 | — | — |
| 2013-08-23 | $29.67 | $64.39 | 682,090 | — | — |
| 2013-08-22 | $29.50 | $64.02 | 684,695 | — | — |
| 2013-08-21 | $29.36 | $63.72 | 1,425,926 | — | — |
| 2013-08-20 | $29.86 | $64.80 | 1,091,941 | — | — |
| 2013-08-19 | $29.81 | $64.69 | 952,594 | — | — |
| 2013-08-16 | $30.26 | $65.67 | 1,159,453 | — | — |
| 2013-08-15 | $29.86 | $64.80 | 1,133,261 | — | — |
| 2013-08-14 | $30.32 | $65.80 | 605,159 | — | — |
| 2013-08-13 | $30.78 | $66.80 | 793,009 | — | — |
| 2013-08-12 | $30.97 | $67.21 | 668,104 | — | — |
| 2013-08-09 | $30.91 | $67.08 | 773,615 | — | — |
| 2013-08-08 | $30.99 | $67.25 | 1,464,521 | — | — |
| 2013-08-07 | $30.78 | $66.80 | 941,600 | — | — |
| 2013-08-06 | $31.21 | $67.73 | 941,211 | — | — |
| 2013-08-05 | $31.72 | $68.84 | 461,889 | — | — |
| 2013-08-02 | $31.92 | $69.27 | 783,456 | — | — |
| 2013-08-01 | $31.85 | $69.12 | 894,582 | — | — |
| 2013-07-31 | $31.41 | $68.16 | 1,015,033 | — | — |
| 2013-07-30 | $31.09 | $67.47 | 1,063,360 | — | — |
| 2013-07-29 | $30.76 | $66.75 | 968,326 | — | — |
| 2013-07-26 | $30.71 | $66.64 | 1,913,002 | — | — |
| 2013-07-25 | $31.71 | $68.81 | 949,248 | — | — |
| 2013-07-24 | $31.53 | $68.42 | 635,729 | — | — |
| 2013-07-23 | $31.96 | $69.36 | 774,705 | — | — |
| 2013-07-22 | $31.77 | $68.95 | 776,135 | — | — |
| 2013-07-19 | $31.94 | $69.31 | 2,086,807 | — | — |
| 2013-07-18 | $31.93 | $69.29 | 611,131 | — | — |
| 2013-07-17 | $32.01 | $69.47 | 650,476 | — | — |
| 2013-07-16 | $31.79 | $68.99 | 1,013,625 | — | — |
| 2013-07-15 | $32.19 | $69.86 | 636,126 | — | — |
| 2013-07-12 | $32.27 | $70.03 | 744,960 | — | — |
| 2013-07-11 | $32.34 | $70.18 | 777,625 | — | — |
| 2013-07-10 | $31.77 | $68.95 | 994,726 | — | — |
| 2013-07-09 | $31.69 | $68.77 | 749,353 | — | — |
| 2013-07-08 | $30.98 | $67.23 | 915,032 | — | — |
| 2013-07-05 | $31.27 | $67.86 | 734,350 | — | — |
| 2013-07-03 | $31.00 | $67.27 | 371,472 | — | — |
| 2013-07-02 | $30.89 | $67.04 | 772,667 | — | — |
| 2013-07-01 | $31.26 | $67.84 | 640,390 | — | — |
| 2013-06-28 | $31.09 | $67.47 | 814,297 | — | — |
| 2013-06-27 | $31.19 | $67.69 | 595,219 | — | — |
| 2013-06-26 | $30.80 | $66.84 | 970,625 | — | — |
| 2013-06-25 | $30.48 | $66.15 | 1,172,891 | — | — |
| 2013-06-24 | $30.09 | $65.30 | 1,499,601 | — | — |
| 2013-06-21 | $30.58 | $66.36 | 1,883,989 | — | — |
| 2013-06-20 | $30.85 | $66.95 | 1,583,810 | — | — |
| 2013-06-19 | $32.11 | $69.68 | 876,496 | — | — |
| 2013-06-18 | $32.78 | $71.14 | 613,384 | — | — |
| 2013-06-17 | $32.54 | $70.62 | 557,182 | — | — |
| 2013-06-14 | $32.28 | $70.05 | 565,361 | — | — |
| 2013-06-13 | $32.29 | $70.07 | 1,021,638 | — | — |
| 2013-06-12 | $31.57 | $68.51 | 1,071,957 | — | — |
| 2013-06-11 | $31.87 | $68.53 | 3,230,395 | — | — |
| 2013-06-10 | $31.87 | $68.53 | 2,760,796 | — | — |
| 2013-06-07 | $31.86 | $68.51 | 2,748,158 | — | — |
| 2013-06-06 | $31.51 | $67.76 | 973,201 | — | — |
| 2013-06-05 | $30.94 | $66.53 | 1,371,572 | — | — |
| 2013-06-04 | $31.38 | $67.48 | 1,166,028 | — | — |
| 2013-06-03 | $31.70 | $68.17 | 1,673,463 | — | — |
| 2013-05-31 | $32.00 | $68.81 | 1,036,709 | — | — |
| 2013-05-30 | $32.39 | $69.65 | 966,946 | — | — |
| 2013-05-29 | $32.36 | $69.59 | 1,390,250 | — | — |
| 2013-05-28 | $33.24 | $71.48 | 928,636 | — | — |
| 2013-05-24 | $33.00 | $70.96 | 972,547 | — | — |
| 2013-05-23 | $33.34 | $71.69 | 1,128,692 | — | — |
| 2013-05-22 | $33.18 | $71.35 | 1,120,474 | — | — |
| 2013-05-21 | $33.80 | $72.68 | 1,002,873 | — | — |
| 2013-05-20 | $33.87 | $72.83 | 760,211 | — | — |
| 2013-05-17 | $34.19 | $73.52 | 2,040,779 | — | — |
| 2013-05-16 | $33.73 | $72.53 | 1,028,680 | — | — |
| 2013-05-15 | $34.12 | $73.37 | 843,415 | — | — |
| 2013-05-14 | $33.93 | $72.96 | 836,227 | — | — |
| 2013-05-13 | $33.62 | $72.30 | 617,977 | — | — |
| 2013-05-10 | $33.48 | $71.99 | 666,424 | — | — |
| 2013-05-09 | $33.15 | $71.29 | 858,718 | — | — |
| 2013-05-08 | $33.26 | $71.52 | 617,786 | — | — |
| 2013-05-07 | $33.07 | $71.11 | 811,729 | — | — |
| 2013-05-06 | $32.61 | $70.12 | 876,418 | — | — |
| 2013-05-03 | $32.84 | $70.62 | 1,105,399 | — | — |
| 2013-05-02 | $32.10 | $69.03 | 1,191,600 | — | — |
| 2013-05-01 | $31.57 | $67.89 | 1,346,022 | — | — |
| 2013-04-30 | $32.24 | $69.33 | 1,375,011 | — | — |
| 2013-04-29 | $32.33 | $69.52 | 1,569,133 | — | — |
| 2013-04-26 | $32.58 | $70.06 | 1,805,606 | — | — |
| 2013-04-25 | $33.65 | $72.36 | 958,330 | — | — |
| 2013-04-24 | $33.38 | $71.78 | 580,217 | — | — |
| 2013-04-23 | $33.40 | $71.82 | 916,710 | — | — |
| 2013-04-22 | $32.83 | $70.60 | 613,428 | — | — |
| 2013-04-19 | $32.48 | $69.84 | 1,807,137 | — | — |
| 2013-04-18 | $31.93 | $68.66 | 1,089,973 | — | — |
| 2013-04-17 | $32.48 | $69.84 | 1,248,326 | — | — |
| 2013-04-16 | $33.22 | $71.44 | 1,031,921 | — | — |
| 2013-04-15 | $32.55 | $70.00 | 1,184,222 | — | — |
| 2013-04-12 | $33.79 | $72.66 | 800,439 | — | — |
| 2013-04-11 | $33.79 | $72.66 | 1,000,825 | — | — |
| 2013-04-10 | $33.37 | $71.76 | 1,342,816 | — | — |
| 2013-04-09 | $32.89 | $70.73 | 1,032,964 | — | — |
| 2013-04-08 | $33.21 | $71.41 | 1,291,530 | — | — |
| 2013-04-05 | $32.63 | $70.17 | 1,092,394 | — | — |
| 2013-04-04 | $32.63 | $70.17 | 1,094,270 | — | — |
| 2013-04-03 | $32.51 | $69.91 | 1,497,228 | — | — |
| 2013-04-02 | $33.53 | $72.10 | 904,262 | — | — |
| 2013-04-01 | $33.49 | $72.02 | 1,150,129 | — | — |
| 2013-03-28 | $33.78 | $72.64 | 1,076,438 | — | — |
| 2013-03-27 | $33.33 | $71.67 | 829,191 | — | — |
| 2013-03-26 | $33.17 | $71.33 | 749,543 | — | — |
| 2013-03-25 | $32.81 | $70.55 | 1,342,850 | — | — |
| 2013-03-22 | $32.84 | $70.62 | 907,861 | — | — |
| 2013-03-21 | $32.63 | $70.17 | 1,249,589 | — | — |
| 2013-03-20 | $33.09 | $71.16 | 1,231,373 | — | — |
| 2013-03-19 | $32.51 | $69.91 | 977,227 | — | — |
| 2013-03-18 | $32.34 | $69.54 | 1,069,693 | — | — |
| 2013-03-15 | $32.22 | $69.29 | 1,706,911 | — | — |
| 2013-03-14 | $32.48 | $69.84 | 806,157 | — | — |
| 2013-03-13 | $32.32 | $69.50 | 872,721 | — | — |
| 2013-03-12 | $32.52 | $69.31 | 999,473 | — | — |
| 2013-03-11 | $32.31 | $68.86 | 1,183,487 | — | — |
| 2013-03-08 | $31.89 | $67.96 | 817,231 | — | — |
| 2013-03-07 | $31.61 | $67.37 | 687,271 | — | — |
| 2013-03-06 | $31.47 | $67.07 | 942,143 | — | — |
| 2013-03-05 | $31.46 | $67.05 | 1,022,516 | — | — |
| 2013-03-04 | $30.88 | $65.81 | 1,190,984 | — | — |
| 2013-03-01 | $30.67 | $65.36 | 994,538 | — | — |
| 2013-02-28 | $30.58 | $65.17 | 961,171 | — | — |
| 2013-02-27 | $30.42 | $64.83 | 1,204,463 | — | — |
| 2013-02-26 | $29.64 | $63.17 | 914,223 | — | — |
| 2013-02-25 | $29.19 | $62.21 | 1,243,824 | — | — |
| 2013-02-22 | $29.78 | $63.47 | 999,729 | — | — |
| 2013-02-21 | $29.66 | $63.21 | 1,491,702 | — | — |
| 2013-02-20 | $29.92 | $63.77 | 1,348,472 | — | — |
| 2013-02-19 | $30.65 | $65.32 | 1,256,899 | — | — |
| 2013-02-15 | $30.70 | $65.43 | 1,393,142 | — | — |
| 2013-02-14 | $30.60 | $65.22 | 1,575,473 | — | — |
| 2013-02-13 | $30.24 | $64.45 | 1,440,340 | — | — |
| 2013-02-12 | $29.90 | $63.72 | 1,322,579 | — | — |
| 2013-02-11 | $29.58 | $63.04 | 949,841 | — | — |
| 2013-02-08 | $29.74 | $63.38 | 1,203,133 | — | — |
| 2013-02-07 | $29.75 | $63.40 | 2,581,873 | — | — |
| 2013-02-06 | $29.42 | $62.70 | 2,087,738 | — | — |
| 2013-02-05 | $29.60 | $63.08 | 2,954,603 | — | — |
| 2013-02-04 | $29.04 | $61.89 | 1,971,328 | — | — |
| 2013-02-01 | $29.57 | $63.02 | 1,728,326 | — | — |
| 2013-01-31 | $29.44 | $62.74 | 1,909,454 | — | — |
| 2013-01-30 | $29.70 | $63.30 | 1,120,743 | — | — |
| 2013-01-29 | $29.71 | $63.32 | 822,482 | — | — |
| 2013-01-28 | $29.53 | $62.93 | 1,138,096 | — | — |
| 2013-01-25 | $29.57 | $63.02 | 1,003,218 | — | — |
| 2013-01-24 | $29.42 | $62.70 | 1,091,048 | — | — |
| 2013-01-23 | $29.24 | $62.32 | 1,062,287 | — | — |
| 2013-01-22 | $28.85 | $61.49 | 1,024,260 | — | — |
| 2013-01-18 | $28.55 | $60.85 | 3,297,995 | — | — |
| 2013-01-17 | $28.60 | $60.95 | 1,410,606 | — | — |
| 2013-01-16 | $28.10 | $59.89 | 600,185 | — | — |
| 2013-01-15 | $28.19 | $60.08 | 732,364 | — | — |
| 2013-01-14 | $28.05 | $59.78 | 942,614 | — | — |
| 2013-01-11 | $28.00 | $59.67 | 778,712 | — | — |
| 2013-01-10 | $27.88 | $59.42 | 1,256,980 | — | — |
| 2013-01-09 | $27.56 | $58.74 | 849,486 | — | — |
| 2013-01-08 | $27.48 | $58.57 | 1,033,806 | — | — |
| 2013-01-07 | $27.40 | $58.40 | 1,405,783 | — | — |
| 2013-01-04 | $28.02 | $59.72 | 816,111 | — | — |
| 2013-01-03 | $27.89 | $59.44 | 1,115,230 | — | — |
| 2013-01-02 | $27.75 | $59.14 | 1,308,352 | — | — |