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
- 2003-04-23 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 | $31.42 | $36.73 | 47,858 | — | — |
| 2013-12-30 | $31.46 | $36.77 | 21,890 | — | — |
| 2013-12-27 | $31.37 | $36.66 | 10,623 | — | — |
| 2013-12-26 | $31.14 | $36.39 | 7,082 | — | — |
| 2013-12-24 | $30.88 | $36.10 | 5,151 | — | — |
| 2013-12-23 | $30.90 | $36.12 | 45,068 | — | — |
| 2013-12-20 | $29.70 | $34.71 | 50,969 | — | — |
| 2013-12-19 | $29.42 | $34.39 | 64,275 | — | — |
| 2013-12-18 | $29.83 | $34.87 | 93,891 | — | — |
| 2013-12-17 | $27.76 | $32.45 | 13,950 | — | — |
| 2013-12-16 | $27.50 | $32.14 | 15,666 | — | — |
| 2013-12-13 | $27.57 | $32.22 | 18,456 | — | — |
| 2013-12-12 | $27.20 | $31.79 | 11,052 | — | — |
| 2013-12-11 | $27.31 | $31.93 | 23,392 | — | — |
| 2013-12-10 | $27.74 | $32.43 | 13,413 | — | — |
| 2013-12-09 | $27.43 | $32.06 | 8,906 | — | — |
| 2013-12-06 | $27.12 | $31.70 | 11,160 | — | — |
| 2013-12-05 | $26.77 | $31.28 | 16,954 | — | — |
| 2013-12-04 | $27.10 | $31.67 | 16,418 | — | — |
| 2013-12-03 | $27.57 | $32.22 | 12,876 | — | — |
| 2013-12-02 | $27.60 | $32.26 | 44,209 | — | — |
| 2013-11-29 | $27.64 | $32.31 | 1,824 | — | — |
| 2013-11-27 | $27.84 | $32.54 | 4,829 | — | — |
| 2013-11-26 | $27.94 | $32.65 | 45,819 | — | — |
| 2013-11-25 | $26.76 | $31.27 | 20,817 | — | — |
| 2013-11-22 | $26.96 | $31.51 | 6,760 | — | — |
| 2013-11-21 | $27.27 | $31.87 | 35,947 | — | — |
| 2013-11-20 | $26.64 | $31.14 | 14,271 | — | — |
| 2013-11-19 | $26.49 | $30.96 | 14,057 | — | — |
| 2013-11-18 | $26.61 | $31.10 | 31,333 | — | — |
| 2013-11-15 | $26.40 | $30.86 | 28,543 | — | — |
| 2013-11-14 | $26.33 | $30.77 | 33,050 | — | — |
| 2013-11-13 | $25.91 | $30.28 | 79,727 | — | — |
| 2013-11-12 | $25.74 | $30.08 | 24,251 | — | — |
| 2013-11-11 | $25.48 | $29.78 | 84,019 | — | — |
| 2013-11-08 | $25.52 | $29.82 | 110,523 | — | — |
| 2013-11-07 | $26.27 | $30.71 | 11,803 | — | — |
| 2013-11-06 | $26.69 | $31.20 | 16,096 | — | — |
| 2013-11-05 | $26.46 | $30.92 | 15,881 | — | — |
| 2013-11-04 | $27.21 | $31.81 | 11,267 | — | — |
| 2013-11-01 | $27.11 | $31.69 | 24,465 | — | — |
| 2013-10-31 | $27.46 | $32.10 | 34,981 | — | — |
| 2013-10-30 | $28.40 | $33.19 | 13,091 | — | — |
| 2013-10-29 | $28.61 | $33.44 | 5,902 | — | — |
| 2013-10-28 | $28.27 | $33.05 | 19,959 | — | — |
| 2013-10-25 | $28.40 | $33.19 | 8,799 | — | — |
| 2013-10-24 | $28.37 | $33.16 | 18,993 | — | — |
| 2013-10-23 | $27.67 | $32.34 | 34,123 | — | — |
| 2013-10-22 | $27.57 | $32.22 | 24,036 | — | — |
| 2013-10-21 | $26.60 | $31.09 | 59,125 | — | — |
| 2013-10-18 | $26.78 | $31.30 | 3,970 | — | — |
| 2013-10-17 | $26.99 | $31.54 | 29,938 | — | — |
| 2013-10-16 | $25.91 | $30.28 | 24,895 | — | — |
| 2013-10-15 | $25.81 | $30.12 | 50,218 | — | — |
| 2013-10-14 | $26.55 | $30.99 | 57,944 | — | — |
| 2013-10-11 | $26.77 | $31.24 | 28,221 | — | — |
| 2013-10-10 | $25.93 | $30.26 | 34,123 | — | — |
| 2013-10-09 | $25.76 | $30.06 | 59,017 | — | — |
| 2013-10-08 | $25.91 | $30.24 | 31,118 | — | — |
| 2013-10-07 | $26.55 | $30.99 | 21,675 | — | — |
| 2013-10-04 | $26.69 | $31.15 | 155,376 | — | — |
| 2013-10-03 | $27.72 | $32.35 | 84,448 | — | — |
| 2013-10-02 | $27.72 | $32.36 | 52,901 | — | — |
| 2013-10-01 | $27.24 | $31.79 | 85,629 | — | — |
| 2013-09-30 | $26.70 | $31.16 | 40,883 | — | — |
| 2013-09-27 | $26.90 | $31.39 | 24,895 | — | — |
| 2013-09-26 | $27.22 | $31.77 | 26,611 | — | — |
| 2013-09-25 | $27.10 | $31.63 | 69,640 | — | — |
| 2013-09-24 | $26.74 | $31.20 | 118,678 | — | — |
| 2013-09-23 | $25.86 | $30.18 | 20,602 | — | — |
| 2013-09-20 | $26.33 | $30.73 | 50,111 | — | — |
| 2013-09-19 | $26.89 | $31.38 | 15,881 | — | — |
| 2013-09-18 | $27.85 | $32.50 | 60,949 | — | — |
| 2013-09-17 | $26.19 | $30.56 | 9,765 | — | — |
| 2013-09-16 | $26.00 | $30.35 | 32,084 | — | — |
| 2013-09-13 | $25.73 | $30.03 | 25,109 | — | — |
| 2013-09-12 | $26.13 | $30.50 | 31,011 | — | — |
| 2013-09-11 | $25.83 | $30.15 | 17,169 | — | — |
| 2013-09-10 | $25.10 | $29.29 | 25,431 | — | — |
| 2013-09-09 | $25.46 | $29.71 | 27,577 | — | — |
| 2013-09-06 | $24.38 | $28.45 | 28,221 | — | — |
| 2013-09-05 | $23.93 | $27.93 | 10,194 | — | — |
| 2013-09-04 | $24.06 | $28.08 | 65,455 | — | — |
| 2013-09-03 | $23.97 | $27.97 | 92,389 | — | — |
| 2013-08-30 | $24.16 | $28.20 | 56,120 | — | — |
| 2013-08-29 | $24.66 | $28.78 | 28,543 | — | — |
| 2013-08-28 | $24.01 | $28.02 | 77,366 | — | — |
| 2013-08-27 | $24.22 | $28.27 | 34,015 | — | — |
| 2013-08-26 | $24.60 | $28.71 | 13,413 | — | — |
| 2013-08-23 | $24.53 | $28.63 | 67,387 | — | — |
| 2013-08-22 | $24.90 | $29.06 | 19,851 | — | — |
| 2013-08-21 | $24.36 | $28.43 | 12,555 | — | — |
| 2013-08-20 | $24.64 | $28.76 | 22,427 | — | — |
| 2013-08-19 | $23.99 | $28.00 | 25,109 | — | — |
| 2013-08-16 | $24.99 | $29.16 | 164,604 | — | — |
| 2013-08-15 | $24.79 | $28.93 | 72,752 | — | — |
| 2013-08-14 | $24.12 | $28.15 | 65,670 | — | — |
| 2013-08-13 | $24.30 | $28.36 | 57,622 | — | — |
| 2013-08-12 | $24.83 | $28.98 | 24,573 | — | — |
| 2013-08-09 | $24.85 | $29.01 | 22,748 | — | — |
| 2013-08-08 | $24.69 | $28.81 | 37,127 | — | — |
| 2013-08-07 | $24.65 | $28.77 | 123,936 | — | — |
| 2013-08-06 | $25.43 | $29.68 | 199,049 | — | — |
| 2013-08-05 | $25.77 | $30.07 | 50,862 | — | — |
| 2013-08-02 | $26.10 | $30.47 | 36,376 | — | — |
| 2013-08-01 | $25.69 | $29.99 | 131,984 | — | — |
| 2013-07-31 | $25.40 | $29.64 | 33,050 | — | — |
| 2013-07-30 | $25.00 | $29.18 | 23,070 | — | — |
| 2013-07-29 | $24.97 | $29.14 | 20,280 | — | — |
| 2013-07-26 | $25.10 | $29.29 | 18,456 | — | — |
| 2013-07-25 | $25.14 | $29.34 | 131,340 | — | — |
| 2013-07-24 | $25.28 | $29.51 | 345,519 | — | — |
| 2013-07-23 | $26.37 | $30.78 | 29,294 | — | — |
| 2013-07-22 | $25.86 | $30.18 | 119,000 | — | — |
| 2013-07-19 | $26.27 | $30.66 | 10,408 | — | — |
| 2013-07-18 | $25.96 | $30.30 | 73,181 | — | — |
| 2013-07-17 | $26.48 | $30.90 | 74,040 | — | — |
| 2013-07-16 | $26.33 | $30.73 | 126,190 | — | — |
| 2013-07-15 | $26.40 | $30.81 | 57,086 | — | — |
| 2013-07-12 | $27.08 | $31.61 | 14,701 | — | — |
| 2013-07-11 | $27.38 | $31.96 | 40,024 | — | — |
| 2013-07-10 | $25.45 | $29.70 | 26,182 | — | — |
| 2013-07-09 | $25.67 | $29.95 | 44,424 | — | — |
| 2013-07-08 | $24.33 | $28.40 | 110,523 | — | — |
| 2013-07-05 | $24.95 | $29.07 | 97,539 | — | — |
| 2013-07-03 | $25.87 | $30.15 | 11,482 | — | — |
| 2013-07-02 | $25.75 | $30.01 | 4,936 | — | — |
| 2013-07-01 | $25.92 | $30.20 | 13,735 | — | — |
| 2013-06-28 | $26.42 | $30.79 | 29,509 | — | — |
| 2013-06-27 | $27.30 | $31.81 | 14,164 | — | — |
| 2013-06-26 | $26.23 | $30.57 | 6,867 | — | — |
| 2013-06-25 | $25.83 | $30.10 | 33,050 | — | — |
| 2013-06-24 | $25.54 | $29.77 | 57,837 | — | — |
| 2013-06-21 | $25.80 | $30.06 | 63,846 | — | — |
| 2013-06-20 | $25.52 | $29.74 | 74,576 | — | — |
| 2013-06-19 | $27.65 | $32.22 | 10,408 | — | — |
| 2013-06-18 | $28.64 | $33.37 | 41,634 | — | — |
| 2013-06-17 | $28.56 | $33.29 | 13,520 | — | — |
| 2013-06-14 | $28.28 | $32.96 | 13,520 | — | — |
| 2013-06-13 | $28.01 | $32.65 | 42,600 | — | — |
| 2013-06-12 | $26.57 | $30.96 | 11,482 | — | — |
| 2013-06-11 | $26.70 | $31.11 | 42,385 | — | — |
| 2013-06-10 | $27.09 | $31.57 | 46,677 | — | — |
| 2013-06-07 | $27.85 | $32.45 | 19,959 | — | — |
| 2013-06-06 | $27.84 | $32.44 | 29,509 | — | — |
| 2013-06-05 | $27.20 | $31.70 | 59,232 | — | — |
| 2013-06-04 | $27.68 | $32.25 | 42,278 | — | — |
| 2013-06-03 | $28.66 | $33.40 | 21,997 | — | — |
| 2013-05-31 | $28.79 | $33.55 | 34,445 | — | — |
| 2013-05-30 | $29.37 | $34.22 | 14,164 | — | — |
| 2013-05-29 | $29.63 | $34.52 | 32,191 | — | — |
| 2013-05-28 | $31.09 | $36.23 | 32,620 | — | — |
| 2013-05-24 | $31.53 | $36.74 | 6,438 | — | — |
| 2013-05-23 | $31.86 | $37.13 | 50,111 | — | — |
| 2013-05-22 | $31.05 | $36.19 | 88,740 | — | — |
| 2013-05-21 | $31.28 | $36.45 | 43,136 | — | — |
| 2013-05-20 | $31.66 | $36.89 | 11,160 | — | — |
| 2013-05-17 | $32.08 | $37.38 | 18,993 | — | — |
| 2013-05-16 | $31.37 | $36.56 | 7,619 | — | — |
| 2013-05-15 | $31.98 | $37.27 | 29,723 | — | — |
| 2013-05-14 | $32.19 | $37.51 | 34,015 | — | — |
| 2013-05-13 | $31.62 | $36.85 | 33,586 | — | — |
| 2013-05-10 | $31.25 | $36.41 | 8,370 | — | — |
| 2013-05-09 | $31.08 | $36.22 | 30,796 | — | — |
| 2013-05-08 | $30.99 | $36.11 | 28,757 | — | — |
| 2013-05-07 | $31.15 | $36.30 | 8,155 | — | — |
| 2013-05-06 | $31.10 | $36.24 | 22,427 | — | — |
| 2013-05-03 | $30.83 | $35.93 | 21,139 | — | — |
| 2013-05-02 | $30.87 | $35.97 | 24,465 | — | — |
| 2013-05-01 | $29.99 | $34.95 | 85,199 | — | — |
| 2013-04-30 | $30.39 | $35.42 | 58,266 | — | — |
| 2013-04-29 | $30.48 | $35.52 | 34,659 | — | — |
| 2013-04-26 | $31.00 | $36.12 | 11,696 | — | — |
| 2013-04-25 | $30.55 | $35.60 | 117,283 | — | — |
| 2013-04-24 | $29.92 | $34.86 | 37,771 | — | — |
| 2013-04-23 | $29.97 | $34.93 | 22,641 | — | — |
| 2013-04-22 | $28.08 | $32.72 | 24,680 | — | — |
| 2013-04-19 | $27.80 | $32.35 | 50,862 | — | — |
| 2013-04-18 | $26.85 | $31.25 | 17,276 | — | — |
| 2013-04-17 | $27.71 | $32.24 | 29,294 | — | — |
| 2013-04-16 | $27.81 | $32.36 | 21,353 | — | — |
| 2013-04-15 | $27.15 | $31.59 | 49,789 | — | — |
| 2013-04-12 | $29.35 | $34.15 | 51,399 | — | — |
| 2013-04-11 | $28.18 | $32.80 | 22,748 | — | — |
| 2013-04-10 | $28.61 | $33.30 | 22,748 | — | — |
| 2013-04-09 | $28.67 | $33.36 | 19,744 | — | — |
| 2013-04-08 | $29.24 | $34.03 | 30,796 | — | — |
| 2013-04-05 | $28.36 | $33.00 | 15,559 | — | — |
| 2013-04-04 | $28.01 | $32.60 | 33,479 | — | — |
| 2013-04-03 | $28.02 | $32.61 | 60,412 | — | — |
| 2013-04-02 | $28.97 | $33.72 | 24,358 | — | — |
| 2013-04-01 | $29.49 | $34.32 | 25,431 | — | — |
| 2013-03-28 | $30.06 | $34.99 | 26,719 | — | — |
| 2013-03-27 | $30.36 | $35.34 | 32,406 | — | — |
| 2013-03-26 | $30.06 | $34.99 | 93,569 | — | — |
| 2013-03-25 | $30.00 | $34.91 | 92,174 | — | — |
| 2013-03-22 | $30.25 | $35.21 | 43,136 | — | — |
| 2013-03-21 | $30.56 | $35.56 | 56,764 | — | — |
| 2013-03-20 | $31.35 | $36.48 | 63,953 | — | — |
| 2013-03-19 | $29.80 | $34.68 | 30,689 | — | — |
| 2013-03-18 | $30.10 | $35.03 | 17,920 | — | — |
| 2013-03-15 | $30.19 | $35.13 | 11,052 | — | — |
| 2013-03-14 | $30.52 | $35.52 | 20,710 | — | — |
| 2013-03-13 | $29.79 | $34.67 | 14,271 | — | — |
| 2013-03-12 | $29.77 | $34.64 | 8,584 | — | — |
| 2013-03-11 | $30.36 | $35.34 | 38,415 | — | — |
| 2013-03-08 | $30.35 | $35.32 | 41,419 | — | — |
| 2013-03-07 | $30.05 | $34.98 | 46,677 | — | — |
| 2013-03-06 | $30.13 | $35.06 | 113,957 | — | — |
| 2013-03-05 | $29.57 | $34.41 | 62,022 | — | — |
| 2013-03-04 | $28.85 | $33.58 | 45,604 | — | — |
| 2013-03-01 | $27.92 | $32.49 | 347,772 | — | — |
| 2013-02-28 | $27.79 | $32.34 | 16,096 | — | — |
| 2013-02-27 | $28.14 | $32.74 | 21,675 | — | — |
| 2013-02-26 | $27.48 | $31.98 | 23,178 | — | — |
| 2013-02-25 | $26.49 | $30.82 | 26,289 | — | — |
| 2013-02-22 | $27.30 | $31.77 | 11,374 | — | — |
| 2013-02-21 | $27.21 | $31.67 | 39,702 | — | — |
| 2013-02-20 | $26.79 | $31.18 | 72,538 | — | — |
| 2013-02-19 | $29.00 | $33.75 | 54,189 | — | — |
| 2013-02-15 | $29.20 | $33.98 | 33,050 | — | — |
| 2013-02-14 | $29.60 | $34.45 | 6,009 | — | — |
| 2013-02-13 | $29.79 | $34.67 | 30,689 | — | — |
| 2013-02-12 | $29.80 | $34.68 | 44,209 | — | — |
| 2013-02-11 | $28.59 | $33.27 | 26,933 | — | — |
| 2013-02-08 | $29.16 | $33.94 | 28,757 | — | — |
| 2013-02-07 | $29.30 | $34.10 | 28,543 | — | — |
| 2013-02-06 | $29.69 | $34.55 | 31,333 | — | — |
| 2013-02-05 | $29.96 | $34.87 | 51,184 | — | — |
| 2013-02-04 | $29.87 | $34.76 | 40,454 | — | — |
| 2013-02-01 | $30.26 | $35.22 | 21,032 | — | — |
| 2013-01-31 | $30.80 | $35.85 | 53,437 | — | — |
| 2013-01-30 | $30.82 | $35.87 | 57,730 | — | — |
| 2013-01-29 | $31.77 | $36.93 | 56,978 | — | — |
| 2013-01-28 | $31.38 | $36.47 | 28,865 | — | — |
| 2013-01-25 | $32.47 | $37.74 | 31,333 | — | — |
| 2013-01-24 | $31.90 | $37.08 | 23,285 | — | — |
| 2013-01-23 | $31.98 | $37.18 | 13,628 | — | — |
| 2013-01-22 | $31.63 | $36.77 | 54,189 | — | — |
| 2013-01-18 | $31.74 | $36.90 | 37,020 | — | — |
| 2013-01-17 | $31.77 | $36.93 | 22,963 | — | — |
| 2013-01-16 | $30.70 | $35.68 | 29,831 | — | — |
| 2013-01-15 | $30.76 | $35.76 | 80,371 | — | — |
| 2013-01-14 | $30.76 | $35.76 | 19,315 | — | — |
| 2013-01-11 | $30.73 | $35.72 | 37,556 | — | — |
| 2013-01-10 | $30.96 | $35.99 | 20,495 | — | — |
| 2013-01-09 | $31.13 | $36.18 | 13,198 | — | — |
| 2013-01-08 | $30.84 | $35.85 | 50,433 | — | — |
| 2013-01-07 | $30.94 | $35.97 | 147,436 | — | — |
| 2013-01-04 | $29.97 | $34.84 | 44,638 | — | — |
| 2013-01-03 | $29.50 | $34.30 | 25,753 | — | — |
| 2013-01-02 | $29.43 | $34.21 | 56,978 | — | — |