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
- 1980-01-02 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 | $31.55 | $31.55 | 377,650 | — | — |
| 2013-12-30 | $30.51 | $30.51 | 282,880 | — | — |
| 2013-12-27 | $30.06 | $30.06 | 137,930 | — | — |
| 2013-12-26 | $30.18 | $30.18 | 260,130 | — | — |
| 2013-12-24 | $29.15 | $29.15 | 96,850 | — | — |
| 2013-12-23 | $28.65 | $28.65 | 241,540 | — | — |
| 2013-12-20 | $28.01 | $28.01 | 491,530 | — | — |
| 2013-12-19 | $27.46 | $27.46 | 107,770 | — | — |
| 2013-12-18 | $27.41 | $27.41 | 251,940 | — | — |
| 2013-12-17 | $26.98 | $26.98 | 287,300 | — | — |
| 2013-12-16 | $26.21 | $26.21 | 228,800 | — | — |
| 2013-12-13 | $25.25 | $25.25 | 202,670 | — | — |
| 2013-12-12 | $25.07 | $25.07 | 122,200 | — | — |
| 2013-12-11 | $25.23 | $25.23 | 163,410 | — | — |
| 2013-12-10 | $25.78 | $25.78 | 160,030 | — | — |
| 2013-12-09 | $25.83 | $25.83 | 164,580 | — | — |
| 2013-12-06 | $25.83 | $25.83 | 226,980 | — | — |
| 2013-12-05 | $26.24 | $26.24 | 470,080 | — | — |
| 2013-12-04 | $25.39 | $25.39 | 400,530 | — | — |
| 2013-12-03 | $24.38 | $24.38 | 223,470 | — | — |
| 2013-12-02 | $24.30 | $24.30 | 230,230 | — | — |
| 2013-11-29 | $24.68 | $24.68 | 69,030 | — | — |
| 2013-11-27 | $24.57 | $24.57 | 173,940 | — | — |
| 2013-11-26 | $23.95 | $23.95 | 143,650 | — | — |
| 2013-11-25 | $23.74 | $23.74 | 203,060 | — | — |
| 2013-11-22 | $23.32 | $23.32 | 449,670 | — | — |
| 2013-11-21 | $23.14 | $23.14 | 555,230 | — | — |
| 2013-11-20 | $22.75 | $22.75 | 153,660 | — | — |
| 2013-11-19 | $22.98 | $22.98 | 367,510 | — | — |
| 2013-11-18 | $22.92 | $22.92 | 363,870 | — | — |
| 2013-11-15 | $23.33 | $23.33 | 213,200 | — | — |
| 2013-11-14 | $23.75 | $23.75 | 304,720 | — | — |
| 2013-11-13 | $23.32 | $23.32 | 410,280 | — | — |
| 2013-11-12 | $23.66 | $23.66 | 320,580 | — | — |
| 2013-11-11 | $23.89 | $23.89 | 338,520 | — | — |
| 2013-11-08 | $23.60 | $23.60 | 346,840 | — | — |
| 2013-11-07 | $23.48 | $23.48 | 769,730 | — | — |
| 2013-11-06 | $25.08 | $25.08 | 666,900 | — | — |
| 2013-11-05 | $28.35 | $28.35 | 255,580 | — | — |
| 2013-11-04 | $28.62 | $28.62 | 264,160 | — | — |
| 2013-11-01 | $27.88 | $27.88 | 296,920 | — | — |
| 2013-10-31 | $28.25 | $28.25 | 217,750 | — | — |
| 2013-10-30 | $27.69 | $27.69 | 169,130 | — | — |
| 2013-10-29 | $27.50 | $27.50 | 228,800 | — | — |
| 2013-10-28 | $27.32 | $27.32 | 170,820 | — | — |
| 2013-10-25 | $27.22 | $27.22 | 451,620 | — | — |
| 2013-10-24 | $28.24 | $28.24 | 192,010 | — | — |
| 2013-10-23 | $27.07 | $27.07 | 95,030 | — | — |
| 2013-10-22 | $26.55 | $26.55 | 112,190 | — | — |
| 2013-10-21 | $26.53 | $26.53 | 84,240 | — | — |
| 2013-10-18 | $26.44 | $26.44 | 155,350 | — | — |
| 2013-10-17 | $25.84 | $25.84 | 112,970 | — | — |
| 2013-10-16 | $25.78 | $25.78 | 230,100 | — | — |
| 2013-10-15 | $25.57 | $25.57 | 223,730 | — | — |
| 2013-10-14 | $26.29 | $26.29 | 195,910 | — | — |
| 2013-10-11 | $25.75 | $25.75 | 125,060 | — | — |
| 2013-10-10 | $25.35 | $25.35 | 151,060 | — | — |
| 2013-10-09 | $24.03 | $24.03 | 195,780 | — | — |
| 2013-10-08 | $24.37 | $24.37 | 297,180 | — | — |
| 2013-10-07 | $24.52 | $24.52 | 229,190 | — | — |
| 2013-10-04 | $24.72 | $24.72 | 119,340 | — | — |
| 2013-10-03 | $24.78 | $24.78 | 149,240 | — | — |
| 2013-10-02 | $25.37 | $25.37 | 88,140 | — | — |
| 2013-10-01 | $25.48 | $25.48 | 335,010 | — | — |
| 2013-09-30 | $25.79 | $25.79 | 319,930 | — | — |
| 2013-09-27 | $26.04 | $26.04 | 207,090 | — | — |
| 2013-09-26 | $26.55 | $26.55 | 158,600 | — | — |
| 2013-09-25 | $26.20 | $26.20 | 134,810 | — | — |
| 2013-09-24 | $26.16 | $26.16 | 203,580 | — | — |
| 2013-09-23 | $25.95 | $25.95 | 114,140 | — | — |
| 2013-09-20 | $25.74 | $25.74 | 172,510 | — | — |
| 2013-09-19 | $25.93 | $25.93 | 77,480 | — | — |
| 2013-09-18 | $26.08 | $26.08 | 126,360 | — | — |
| 2013-09-17 | $25.52 | $25.52 | 181,480 | — | — |
| 2013-09-16 | $25.35 | $25.35 | 124,930 | — | — |
| 2013-09-13 | $25.36 | $25.36 | 178,230 | — | — |
| 2013-09-12 | $24.68 | $24.68 | 184,990 | — | — |
| 2013-09-11 | $24.93 | $24.93 | 110,240 | — | — |
| 2013-09-10 | $25.14 | $25.14 | 127,660 | — | — |
| 2013-09-09 | $24.83 | $24.83 | 159,900 | — | — |
| 2013-09-06 | $24.24 | $24.24 | 176,280 | — | — |
| 2013-09-05 | $23.87 | $23.87 | 151,840 | — | — |
| 2013-09-04 | $23.65 | $23.65 | 84,630 | — | — |
| 2013-09-03 | $23.24 | $23.24 | 94,380 | — | — |
| 2013-08-30 | $23.09 | $23.09 | 140,660 | — | — |
| 2013-08-29 | $23.50 | $23.50 | 170,170 | — | — |
| 2013-08-28 | $23.49 | $23.49 | 97,240 | — | — |
| 2013-08-27 | $23.48 | $23.48 | 127,010 | — | — |
| 2013-08-26 | $24.22 | $24.22 | 242,320 | — | — |
| 2013-08-23 | $24.83 | $24.83 | 175,890 | — | — |
| 2013-08-22 | $24.03 | $24.03 | 126,230 | — | — |
| 2013-08-21 | $23.63 | $23.63 | 180,440 | — | — |
| 2013-08-20 | $23.65 | $23.65 | 154,700 | — | — |
| 2013-08-19 | $23.25 | $23.25 | 189,930 | — | — |
| 2013-08-16 | $23.42 | $23.42 | 244,530 | — | — |
| 2013-08-15 | $23.49 | $23.49 | 227,110 | — | — |
| 2013-08-14 | $24.61 | $24.61 | 209,950 | — | — |
| 2013-08-13 | $25.41 | $25.41 | 214,500 | — | — |
| 2013-08-12 | $25.42 | $25.42 | 126,490 | — | — |
| 2013-08-09 | $25.94 | $25.94 | 707,070 | — | — |
| 2013-08-08 | $24.78 | $24.78 | 173,810 | — | — |
| 2013-08-07 | $24.25 | $24.25 | 208,130 | — | — |
| 2013-08-06 | $24.65 | $24.65 | 184,600 | — | — |
| 2013-08-05 | $25.62 | $25.62 | 410,930 | — | — |
| 2013-08-02 | $25.48 | $25.48 | 169,780 | — | — |
| 2013-08-01 | $25.56 | $25.56 | 210,600 | — | — |
| 2013-07-31 | $25.29 | $25.29 | 148,200 | — | — |
| 2013-07-30 | $25.86 | $25.86 | 153,660 | — | — |
| 2013-07-29 | $25.99 | $25.99 | 128,050 | — | — |
| 2013-07-26 | $25.88 | $25.88 | 104,000 | — | — |
| 2013-07-25 | $26.05 | $26.05 | 280,800 | — | — |
| 2013-07-24 | $25.78 | $25.78 | 230,230 | — | — |
| 2013-07-23 | $26.16 | $26.16 | 225,680 | — | — |
| 2013-07-22 | $26.35 | $26.35 | 409,630 | — | — |
| 2013-07-19 | $25.92 | $25.92 | 172,900 | — | — |
| 2013-07-18 | $25.27 | $25.27 | 143,390 | — | — |
| 2013-07-17 | $24.59 | $24.59 | 198,510 | — | — |
| 2013-07-16 | $24.15 | $24.15 | 129,350 | — | — |
| 2013-07-15 | $24.30 | $24.30 | 184,080 | — | — |
| 2013-07-12 | $24.22 | $24.22 | 298,090 | — | — |
| 2013-07-11 | $24.81 | $24.81 | 214,890 | — | — |
| 2013-07-10 | $25.08 | $25.08 | 491,530 | — | — |
| 2013-07-09 | $24.63 | $24.63 | 383,760 | — | — |
| 2013-07-08 | $24.42 | $24.42 | 91,130 | — | — |
| 2013-07-05 | $23.82 | $23.82 | 83,720 | — | — |
| 2013-07-03 | $23.12 | $23.12 | 58,240 | — | — |
| 2013-07-02 | $23.21 | $23.21 | 163,930 | — | — |
| 2013-07-01 | $23.59 | $23.59 | 187,070 | — | — |
| 2013-06-28 | $23.39 | $23.39 | 271,440 | — | — |
| 2013-06-27 | $24.28 | $24.28 | 89,570 | — | — |
| 2013-06-26 | $24.06 | $24.06 | 139,100 | — | — |
| 2013-06-25 | $23.43 | $23.43 | 189,280 | — | — |
| 2013-06-24 | $23.29 | $23.29 | 213,200 | — | — |
| 2013-06-21 | $24.38 | $24.38 | 287,560 | — | — |
| 2013-06-20 | $24.62 | $24.62 | 234,130 | — | — |
| 2013-06-19 | $25.32 | $25.32 | 76,440 | — | — |
| 2013-06-18 | $25.47 | $25.47 | 98,930 | — | — |
| 2013-06-17 | $25.16 | $25.16 | 135,070 | — | — |
| 2013-06-14 | $25.02 | $25.02 | 186,290 | — | — |
| 2013-06-13 | $25.58 | $25.58 | 48,880 | — | — |
| 2013-06-12 | $24.92 | $24.92 | 136,890 | — | — |
| 2013-06-11 | $25.40 | $25.40 | 117,520 | — | — |
| 2013-06-10 | $26.19 | $26.19 | 52,910 | — | — |
| 2013-06-07 | $26.04 | $26.04 | 80,730 | — | — |
| 2013-06-06 | $25.99 | $25.99 | 117,520 | — | — |
| 2013-06-05 | $25.39 | $25.39 | 167,180 | — | — |
| 2013-06-04 | $25.68 | $25.68 | 203,190 | — | — |
| 2013-06-03 | $25.82 | $25.82 | 182,130 | — | — |
| 2013-05-31 | $25.98 | $25.98 | 158,860 | — | — |
| 2013-05-30 | $26.19 | $26.19 | 132,340 | — | — |
| 2013-05-29 | $26.21 | $26.21 | 105,690 | — | — |
| 2013-05-28 | $26.28 | $26.28 | 91,520 | — | — |
| 2013-05-24 | $26.03 | $26.03 | 82,030 | — | — |
| 2013-05-23 | $25.76 | $25.76 | 153,790 | — | — |
| 2013-05-22 | $25.71 | $25.71 | 170,430 | — | — |
| 2013-05-21 | $26.12 | $26.12 | 251,680 | — | — |
| 2013-05-20 | $26.28 | $26.28 | 410,150 | — | — |
| 2013-05-17 | $26.08 | $26.08 | 146,640 | — | — |
| 2013-05-16 | $25.52 | $25.52 | 163,150 | — | — |
| 2013-05-15 | $25.73 | $25.73 | 286,000 | — | — |
| 2013-05-14 | $25.52 | $25.52 | 193,570 | — | — |
| 2013-05-13 | $25.28 | $25.28 | 244,790 | — | — |
| 2013-05-10 | $25.76 | $25.76 | 131,300 | — | — |
| 2013-05-09 | $25.45 | $25.45 | 183,820 | — | — |
| 2013-05-08 | $25.60 | $25.60 | 277,550 | — | — |
| 2013-05-07 | $25.48 | $25.48 | 493,870 | — | — |
| 2013-05-06 | $25.55 | $25.55 | 159,510 | — | — |
| 2013-05-03 | $25.41 | $25.41 | 126,490 | — | — |
| 2013-05-02 | $25.02 | $25.02 | 151,450 | — | — |
| 2013-05-01 | $24.34 | $24.34 | 237,640 | — | — |
| 2013-04-30 | $25.12 | $25.12 | 177,320 | — | — |
| 2013-04-29 | $25.07 | $25.07 | 151,840 | — | — |
| 2013-04-26 | $24.56 | $24.56 | 176,020 | — | — |
| 2013-04-25 | $25.02 | $25.02 | 273,910 | — | — |
| 2013-04-24 | $24.58 | $24.58 | 180,830 | — | — |
| 2013-04-23 | $24.09 | $24.09 | 304,850 | — | — |
| 2013-04-22 | $22.47 | $22.47 | 321,360 | — | — |
| 2013-04-19 | $23.02 | $23.02 | 224,120 | — | — |
| 2013-04-18 | $22.98 | $22.98 | 229,190 | — | — |
| 2013-04-17 | $23.12 | $23.12 | 181,870 | — | — |
| 2013-04-16 | $23.74 | $23.74 | 198,640 | — | — |
| 2013-04-15 | $23.75 | $23.75 | 428,090 | — | — |
| 2013-04-12 | $25.28 | $25.28 | 255,060 | — | — |
| 2013-04-11 | $25.44 | $25.44 | 247,000 | — | — |
| 2013-04-10 | $25.52 | $25.52 | 288,860 | — | — |
| 2013-04-09 | $24.74 | $24.74 | 146,640 | — | — |
| 2013-04-08 | $24.67 | $24.67 | 270,400 | — | — |
| 2013-04-05 | $24.69 | $24.69 | 257,790 | — | — |
| 2013-04-04 | $25.18 | $25.18 | 232,180 | — | — |
| 2013-04-03 | $24.72 | $24.72 | 196,820 | — | — |
| 2013-04-02 | $25.52 | $25.52 | 201,370 | — | — |
| 2013-04-01 | $25.96 | $25.96 | 226,460 | — | — |
| 2013-03-28 | $26.75 | $26.75 | 242,970 | — | — |
| 2013-03-27 | $26.55 | $26.55 | 524,420 | — | — |
| 2013-03-26 | $26.15 | $26.15 | 241,540 | — | — |
| 2013-03-25 | $26.41 | $26.41 | 154,960 | — | — |
| 2013-03-22 | $27.17 | $27.17 | 248,040 | — | — |
| 2013-03-21 | $26.84 | $26.84 | 339,690 | — | — |
| 2013-03-20 | $28.55 | $28.55 | 170,690 | — | — |
| 2013-03-19 | $28.52 | $28.52 | 231,400 | — | — |
| 2013-03-18 | $29.64 | $29.64 | 125,450 | — | — |
| 2013-03-15 | $30.58 | $30.58 | 124,670 | — | — |
| 2013-03-14 | $30.47 | $30.47 | 228,150 | — | — |
| 2013-03-13 | $30.22 | $30.22 | 209,170 | — | — |
| 2013-03-12 | $30.34 | $30.34 | 132,730 | — | — |
| 2013-03-11 | $30.36 | $30.36 | 143,910 | — | — |
| 2013-03-08 | $30.45 | $30.45 | 124,540 | — | — |
| 2013-03-07 | $30.55 | $30.55 | 204,880 | — | — |
| 2013-03-06 | $30.41 | $30.41 | 147,290 | — | — |
| 2013-03-05 | $29.95 | $29.95 | 219,960 | — | — |
| 2013-03-04 | $29.24 | $29.24 | 321,230 | — | — |
| 2013-03-01 | $29.44 | $29.44 | 683,930 | — | — |
| 2013-02-28 | $29.81 | $29.81 | 139,620 | — | — |
| 2013-02-27 | $29.71 | $29.71 | 218,920 | — | — |
| 2013-02-26 | $28.85 | $28.85 | 305,240 | — | — |
| 2013-02-25 | $29.31 | $29.31 | 158,990 | — | — |
| 2013-02-22 | $30.29 | $30.29 | 146,770 | — | — |
| 2013-02-21 | $29.78 | $29.78 | 173,420 | — | — |
| 2013-02-20 | $30.15 | $30.15 | 193,830 | — | — |
| 2013-02-19 | $31.95 | $31.95 | 67,600 | — | — |
| 2013-02-15 | $32.22 | $32.22 | 147,160 | — | — |
| 2013-02-14 | $31.39 | $31.39 | 119,730 | — | — |
| 2013-02-13 | $31.70 | $31.70 | 83,460 | — | — |
| 2013-02-12 | $31.89 | $31.89 | 128,440 | — | — |
| 2013-02-11 | $31.73 | $31.73 | 86,060 | — | — |
| 2013-02-08 | $32.06 | $32.06 | 77,480 | — | — |
| 2013-02-07 | $31.43 | $31.43 | 153,400 | — | — |
| 2013-02-06 | $32.11 | $32.11 | 87,620 | — | — |
| 2013-02-05 | $31.89 | $31.89 | 212,680 | — | — |
| 2013-02-04 | $31.85 | $31.85 | 179,530 | — | — |
| 2013-02-01 | $32.35 | $32.35 | 129,090 | — | — |
| 2013-01-31 | $31.85 | $31.85 | 232,960 | — | — |
| 2013-01-30 | $31.89 | $31.89 | 119,860 | — | — |
| 2013-01-29 | $32.36 | $32.36 | 188,240 | — | — |
| 2013-01-28 | $32.27 | $32.27 | 162,890 | — | — |
| 2013-01-25 | $32.82 | $32.82 | 190,450 | — | — |
| 2013-01-24 | $31.92 | $31.92 | 274,430 | — | — |
| 2013-01-23 | $32.14 | $32.14 | 206,570 | — | — |
| 2013-01-22 | $31.88 | $31.88 | 212,940 | — | — |
| 2013-01-18 | $31.22 | $31.22 | 270,270 | — | — |
| 2013-01-17 | $31.11 | $31.11 | 337,090 | — | — |
| 2013-01-16 | $29.85 | $29.85 | 171,860 | — | — |
| 2013-01-15 | $29.33 | $29.33 | 143,130 | — | — |
| 2013-01-14 | $29.34 | $29.34 | 170,040 | — | — |
| 2013-01-11 | $29.48 | $29.48 | 215,410 | — | — |
| 2013-01-10 | $29.25 | $29.25 | 115,050 | — | — |
| 2013-01-09 | $28.62 | $28.62 | 224,120 | — | — |
| 2013-01-08 | $28.16 | $28.16 | 218,530 | — | — |
| 2013-01-07 | $28.38 | $28.38 | 250,640 | — | — |
| 2013-01-04 | $28.07 | $28.07 | 148,590 | — | — |
| 2013-01-03 | $27.83 | $27.83 | 153,920 | — | — |
| 2013-01-02 | $28.30 | $28.30 | 232,830 | — | — |