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 | $29.52 | $43.71 | 245,300 | — | — |
| 2013-12-30 | $29.61 | $43.84 | 128,200 | — | — |
| 2013-12-27 | $29.81 | $44.14 | 172,400 | — | — |
| 2013-12-26 | $30.06 | $44.51 | 288,600 | — | — |
| 2013-12-24 | $29.85 | $44.20 | 186,900 | — | — |
| 2013-12-23 | $29.72 | $44.01 | 595,800 | — | — |
| 2013-12-20 | $28.79 | $42.63 | 1,515,700 | — | — |
| 2013-12-19 | $28.56 | $42.29 | 1,026,300 | — | — |
| 2013-12-18 | $29.19 | $43.22 | 387,900 | — | — |
| 2013-12-17 | $28.98 | $42.91 | 218,200 | — | — |
| 2013-12-16 | $29.26 | $43.33 | 332,500 | — | — |
| 2013-12-13 | $28.71 | $42.51 | 310,700 | — | — |
| 2013-12-12 | $28.74 | $42.56 | 310,600 | — | — |
| 2013-12-11 | $28.75 | $42.57 | 291,200 | — | — |
| 2013-12-10 | $29.46 | $43.62 | 291,500 | — | — |
| 2013-12-09 | $30.00 | $44.42 | 297,800 | — | — |
| 2013-12-06 | $29.95 | $44.35 | 456,200 | — | — |
| 2013-12-05 | $30.00 | $44.42 | 235,300 | — | — |
| 2013-12-04 | $29.95 | $44.35 | 257,700 | — | — |
| 2013-12-03 | $30.36 | $44.96 | 304,700 | — | — |
| 2013-12-02 | $30.95 | $45.83 | 391,000 | — | — |
| 2013-11-29 | $31.91 | $47.25 | 210,900 | — | — |
| 2013-11-27 | $31.87 | $47.19 | 254,900 | — | — |
| 2013-11-26 | $31.75 | $47.01 | 290,200 | — | — |
| 2013-11-25 | $31.61 | $46.62 | 190,800 | — | — |
| 2013-11-22 | $31.61 | $46.62 | 220,500 | — | — |
| 2013-11-21 | $31.70 | $46.75 | 175,900 | — | — |
| 2013-11-20 | $30.62 | $45.16 | 136,700 | — | — |
| 2013-11-19 | $30.71 | $45.29 | 90,500 | — | — |
| 2013-11-18 | $30.83 | $45.47 | 96,400 | — | — |
| 2013-11-15 | $30.93 | $45.62 | 236,500 | — | — |
| 2013-11-14 | $30.92 | $45.60 | 129,500 | — | — |
| 2013-11-13 | $31.18 | $45.99 | 151,800 | — | — |
| 2013-11-12 | $30.82 | $45.46 | 175,600 | — | — |
| 2013-11-11 | $30.26 | $44.63 | 85,000 | — | — |
| 2013-11-08 | $30.33 | $44.73 | 202,100 | — | — |
| 2013-11-07 | $29.29 | $43.20 | 139,200 | — | — |
| 2013-11-06 | $29.81 | $43.97 | 293,900 | — | — |
| 2013-11-05 | $30.48 | $44.95 | 215,200 | — | — |
| 2013-11-04 | $30.53 | $45.03 | 234,000 | — | — |
| 2013-11-01 | $30.25 | $44.62 | 284,400 | — | — |
| 2013-10-31 | $30.34 | $44.75 | 221,700 | — | — |
| 2013-10-30 | $30.30 | $44.69 | 162,300 | — | — |
| 2013-10-29 | $30.86 | $45.51 | 242,500 | — | — |
| 2013-10-28 | $30.66 | $45.22 | 205,300 | — | — |
| 2013-10-25 | $30.76 | $45.37 | 219,700 | — | — |
| 2013-10-24 | $30.80 | $45.43 | 326,000 | — | — |
| 2013-10-23 | $30.59 | $45.12 | 469,600 | — | — |
| 2013-10-22 | $30.67 | $45.23 | 303,300 | — | — |
| 2013-10-21 | $30.23 | $44.59 | 233,000 | — | — |
| 2013-10-18 | $30.22 | $44.57 | 310,000 | — | — |
| 2013-10-17 | $29.91 | $44.11 | 214,500 | — | — |
| 2013-10-16 | $29.43 | $43.41 | 177,600 | — | — |
| 2013-10-15 | $29.00 | $42.77 | 283,000 | — | — |
| 2013-10-14 | $29.19 | $43.05 | 196,800 | — | — |
| 2013-10-11 | $29.10 | $42.92 | 296,600 | — | — |
| 2013-10-10 | $28.07 | $41.40 | 238,800 | — | — |
| 2013-10-09 | $27.18 | $40.09 | 264,500 | — | — |
| 2013-10-08 | $27.10 | $39.97 | 219,700 | — | — |
| 2013-10-07 | $27.42 | $40.44 | 202,800 | — | — |
| 2013-10-04 | $28.11 | $41.46 | 235,600 | — | — |
| 2013-10-03 | $28.56 | $42.12 | 289,300 | — | — |
| 2013-10-02 | $29.10 | $42.92 | 211,500 | — | — |
| 2013-10-01 | $29.46 | $43.45 | 451,900 | — | — |
| 2013-09-30 | $29.18 | $43.04 | 348,600 | — | — |
| 2013-09-27 | $28.91 | $42.64 | 186,700 | — | — |
| 2013-09-26 | $28.76 | $42.42 | 252,200 | — | — |
| 2013-09-25 | $28.58 | $42.15 | 327,600 | — | — |
| 2013-09-24 | $28.55 | $42.11 | 325,800 | — | — |
| 2013-09-23 | $28.23 | $41.64 | 332,900 | — | — |
| 2013-09-20 | $28.35 | $41.81 | 589,900 | — | — |
| 2013-09-19 | $27.96 | $41.24 | 550,700 | — | — |
| 2013-09-18 | $27.03 | $39.87 | 364,800 | — | — |
| 2013-09-17 | $26.94 | $39.73 | 170,400 | — | — |
| 2013-09-16 | $26.25 | $38.72 | 144,100 | — | — |
| 2013-09-13 | $26.34 | $38.85 | 140,200 | — | — |
| 2013-09-12 | $26.13 | $38.54 | 182,000 | — | — |
| 2013-09-11 | $26.19 | $38.63 | 279,800 | — | — |
| 2013-09-10 | $26.03 | $38.39 | 371,300 | — | — |
| 2013-09-09 | $26.00 | $38.35 | 148,300 | — | — |
| 2013-09-06 | $25.61 | $37.77 | 289,000 | — | — |
| 2013-09-05 | $25.80 | $38.05 | 414,400 | — | — |
| 2013-09-04 | $25.59 | $37.74 | 300,100 | — | — |
| 2013-09-03 | $25.56 | $37.70 | 990,400 | — | — |
| 2013-08-30 | $25.47 | $37.57 | 254,700 | — | — |
| 2013-08-29 | $26.50 | $39.08 | 92,000 | — | — |
| 2013-08-28 | $26.33 | $38.83 | 72,700 | — | — |
| 2013-08-27 | $26.42 | $38.78 | 134,000 | — | — |
| 2013-08-26 | $27.52 | $40.40 | 93,000 | — | — |
| 2013-08-23 | $27.60 | $40.51 | 74,700 | — | — |
| 2013-08-22 | $27.77 | $40.76 | 123,900 | — | — |
| 2013-08-21 | $26.96 | $39.57 | 312,100 | — | — |
| 2013-08-20 | $26.96 | $39.57 | 466,000 | — | — |
| 2013-08-19 | $26.91 | $39.50 | 169,600 | — | — |
| 2013-08-16 | $27.44 | $40.28 | 205,500 | — | — |
| 2013-08-15 | $27.45 | $40.29 | 398,600 | — | — |
| 2013-08-14 | $28.52 | $41.86 | 92,700 | — | — |
| 2013-08-13 | $28.91 | $42.44 | 84,300 | — | — |
| 2013-08-12 | $28.63 | $42.03 | 190,400 | — | — |
| 2013-08-09 | $28.52 | $41.86 | 231,300 | — | — |
| 2013-08-08 | $28.62 | $42.01 | 138,300 | — | — |
| 2013-08-07 | $28.19 | $41.38 | 106,300 | — | — |
| 2013-08-06 | $28.43 | $41.73 | 112,400 | — | — |
| 2013-08-05 | $28.74 | $42.19 | 137,300 | — | — |
| 2013-08-02 | $29.06 | $42.66 | 143,600 | — | — |
| 2013-08-01 | $29.13 | $42.76 | 328,300 | — | — |
| 2013-07-31 | $28.11 | $41.26 | 200,400 | — | — |
| 2013-07-30 | $28.24 | $41.45 | 144,000 | — | — |
| 2013-07-29 | $27.88 | $40.93 | 85,700 | — | — |
| 2013-07-26 | $28.09 | $41.23 | 120,600 | — | — |
| 2013-07-25 | $28.25 | $41.47 | 260,000 | — | — |
| 2013-07-24 | $28.27 | $41.50 | 161,200 | — | — |
| 2013-07-23 | $28.89 | $42.41 | 231,900 | — | — |
| 2013-07-22 | $28.58 | $41.95 | 125,700 | — | — |
| 2013-07-19 | $28.82 | $42.30 | 187,200 | — | — |
| 2013-07-18 | $28.78 | $42.25 | 135,400 | — | — |
| 2013-07-17 | $28.58 | $41.95 | 184,600 | — | — |
| 2013-07-16 | $28.53 | $41.88 | 153,900 | — | — |
| 2013-07-15 | $28.74 | $42.19 | 228,000 | — | — |
| 2013-07-12 | $28.66 | $42.07 | 361,100 | — | — |
| 2013-07-11 | $28.66 | $42.07 | 365,800 | — | — |
| 2013-07-10 | $28.59 | $41.97 | 305,500 | — | — |
| 2013-07-09 | $28.71 | $42.14 | 392,100 | — | — |
| 2013-07-08 | $28.27 | $41.50 | 221,300 | — | — |
| 2013-07-05 | $28.13 | $41.29 | 236,100 | — | — |
| 2013-07-03 | $27.57 | $40.47 | 104,800 | — | — |
| 2013-07-02 | $27.42 | $40.25 | 191,400 | — | — |
| 2013-07-01 | $27.51 | $40.38 | 516,100 | — | — |
| 2013-06-28 | $27.07 | $39.74 | 608,200 | — | — |
| 2013-06-27 | $27.17 | $39.88 | 1,004,100 | — | — |
| 2013-06-26 | $27.21 | $39.94 | 377,700 | — | — |
| 2013-06-25 | $27.73 | $40.70 | 190,400 | — | — |
| 2013-06-24 | $27.33 | $40.12 | 267,300 | — | — |
| 2013-06-21 | $27.65 | $40.59 | 569,500 | — | — |
| 2013-06-20 | $27.65 | $40.59 | 260,000 | — | — |
| 2013-06-19 | $28.32 | $41.57 | 107,700 | — | — |
| 2013-06-18 | $28.55 | $41.91 | 207,900 | — | — |
| 2013-06-17 | $28.35 | $41.61 | 106,300 | — | — |
| 2013-06-14 | $28.08 | $41.22 | 120,000 | — | — |
| 2013-06-13 | $28.41 | $41.70 | 247,600 | — | — |
| 2013-06-12 | $27.67 | $40.62 | 149,800 | — | — |
| 2013-06-11 | $27.76 | $40.75 | 102,200 | — | — |
| 2013-06-10 | $28.18 | $41.37 | 159,500 | — | — |
| 2013-06-07 | $28.23 | $41.44 | 181,600 | — | — |
| 2013-06-06 | $27.96 | $41.04 | 242,000 | — | — |
| 2013-06-05 | $27.84 | $40.87 | 386,500 | — | — |
| 2013-06-04 | $27.99 | $41.09 | 189,200 | — | — |
| 2013-06-03 | $28.03 | $41.15 | 393,100 | — | — |
| 2013-05-31 | $28.11 | $41.26 | 202,300 | — | — |
| 2013-05-30 | $28.13 | $41.29 | 121,100 | — | — |
| 2013-05-29 | $27.76 | $40.75 | 160,400 | — | — |
| 2013-05-28 | $28.17 | $41.17 | 254,100 | — | — |
| 2013-05-24 | $27.74 | $40.54 | 231,400 | — | — |
| 2013-05-23 | $27.75 | $40.55 | 334,800 | — | — |
| 2013-05-22 | $27.56 | $40.28 | 526,400 | — | — |
| 2013-05-21 | $27.35 | $39.97 | 321,200 | — | — |
| 2013-05-20 | $26.71 | $39.03 | 296,100 | — | — |
| 2013-05-17 | $26.42 | $38.61 | 308,500 | — | — |
| 2013-05-16 | $25.72 | $37.59 | 321,200 | — | — |
| 2013-05-15 | $26.09 | $38.13 | 257,300 | — | — |
| 2013-05-14 | $26.08 | $38.11 | 257,600 | — | — |
| 2013-05-13 | $25.70 | $37.56 | 269,100 | — | — |
| 2013-05-10 | $25.56 | $37.35 | 187,200 | — | — |
| 2013-05-09 | $24.97 | $36.49 | 131,000 | — | — |
| 2013-05-08 | $25.14 | $36.74 | 179,800 | — | — |
| 2013-05-07 | $25.21 | $36.84 | 152,100 | — | — |
| 2013-05-06 | $24.75 | $36.17 | 197,000 | — | — |
| 2013-05-03 | $24.48 | $35.77 | 390,000 | — | — |
| 2013-05-02 | $24.13 | $35.26 | 341,400 | — | — |
| 2013-05-01 | $23.70 | $34.63 | 499,500 | — | — |
| 2013-04-30 | $25.09 | $36.67 | 454,400 | — | — |
| 2013-04-29 | $25.02 | $36.56 | 233,500 | — | — |
| 2013-04-26 | $24.98 | $36.51 | 206,400 | — | — |
| 2013-04-25 | $25.05 | $36.61 | 391,700 | — | — |
| 2013-04-24 | $24.77 | $36.20 | 260,200 | — | — |
| 2013-04-23 | $24.58 | $35.92 | 184,600 | — | — |
| 2013-04-22 | $24.12 | $35.25 | 161,100 | — | — |
| 2013-04-19 | $24.19 | $35.35 | 282,900 | — | — |
| 2013-04-18 | $23.58 | $34.46 | 244,700 | — | — |
| 2013-04-17 | $23.87 | $34.88 | 367,000 | — | — |
| 2013-04-16 | $24.73 | $36.14 | 185,100 | — | — |
| 2013-04-15 | $24.32 | $35.54 | 395,100 | — | — |
| 2013-04-12 | $25.92 | $37.88 | 150,100 | — | — |
| 2013-04-11 | $26.13 | $38.19 | 229,900 | — | — |
| 2013-04-10 | $26.05 | $38.07 | 314,600 | — | — |
| 2013-04-09 | $25.53 | $37.31 | 233,900 | — | — |
| 2013-04-08 | $25.78 | $37.67 | 291,300 | — | — |
| 2013-04-05 | $25.38 | $37.09 | 186,900 | — | — |
| 2013-04-04 | $25.65 | $37.48 | 137,500 | — | — |
| 2013-04-03 | $25.60 | $37.41 | 290,300 | — | — |
| 2013-04-02 | $26.08 | $38.11 | 255,300 | — | — |
| 2013-04-01 | $26.81 | $39.18 | 214,100 | — | — |
| 2013-03-28 | $27.67 | $40.44 | 276,100 | — | — |
| 2013-03-27 | $27.60 | $40.33 | 289,100 | — | — |
| 2013-03-26 | $27.55 | $40.26 | 212,400 | — | — |
| 2013-03-25 | $27.40 | $40.04 | 320,400 | — | — |
| 2013-03-22 | $27.41 | $40.06 | 539,700 | — | — |
| 2013-03-21 | $27.46 | $40.13 | 1,162,700 | — | — |
| 2013-03-20 | $25.46 | $37.21 | 430,400 | — | — |
| 2013-03-19 | $25.37 | $37.08 | 472,200 | — | — |
| 2013-03-18 | $25.40 | $37.12 | 535,300 | — | — |
| 2013-03-15 | $25.22 | $36.86 | 630,500 | — | — |
| 2013-03-14 | $25.39 | $37.10 | 405,000 | — | — |
| 2013-03-13 | $25.27 | $36.93 | 347,900 | — | — |
| 2013-03-12 | $25.04 | $36.59 | 239,000 | — | — |
| 2013-03-11 | $25.28 | $36.94 | 305,300 | — | — |
| 2013-03-08 | $25.70 | $37.56 | 349,300 | — | — |
| 2013-03-07 | $25.33 | $37.02 | 199,300 | — | — |
| 2013-03-06 | $25.24 | $36.89 | 185,500 | — | — |
| 2013-03-05 | $24.98 | $36.51 | 461,300 | — | — |
| 2013-03-04 | $24.43 | $35.70 | 219,300 | — | — |
| 2013-03-01 | $24.20 | $35.37 | 528,500 | — | — |
| 2013-02-28 | $24.00 | $35.07 | 334,600 | — | — |
| 2013-02-27 | $24.21 | $35.38 | 420,500 | — | — |
| 2013-02-26 | $23.94 | $34.80 | 443,600 | — | — |
| 2013-02-25 | $23.75 | $34.53 | 294,200 | — | — |
| 2013-02-22 | $24.43 | $35.52 | 174,800 | — | — |
| 2013-02-21 | $24.08 | $35.01 | 183,900 | — | — |
| 2013-02-20 | $24.37 | $35.43 | 253,000 | — | — |
| 2013-02-19 | $24.96 | $36.29 | 320,400 | — | — |
| 2013-02-15 | $24.82 | $36.08 | 369,400 | — | — |
| 2013-02-14 | $24.75 | $35.98 | 232,500 | — | — |
| 2013-02-13 | $24.53 | $35.66 | 391,300 | — | — |
| 2013-02-12 | $24.31 | $35.34 | 206,000 | — | — |
| 2013-02-11 | $23.95 | $34.82 | 165,000 | — | — |
| 2013-02-08 | $24.14 | $35.09 | 156,300 | — | — |
| 2013-02-07 | $24.01 | $34.90 | 206,700 | — | — |
| 2013-02-06 | $24.06 | $34.98 | 483,200 | — | — |
| 2013-02-05 | $24.24 | $35.24 | 216,000 | — | — |
| 2013-02-04 | $24.19 | $35.17 | 231,500 | — | — |
| 2013-02-01 | $24.81 | $36.07 | 326,100 | — | — |
| 2013-01-31 | $24.70 | $35.91 | 313,600 | — | — |
| 2013-01-30 | $24.54 | $35.68 | 325,300 | — | — |
| 2013-01-29 | $24.89 | $36.18 | 353,500 | — | — |
| 2013-01-28 | $24.76 | $35.99 | 543,800 | — | — |
| 2013-01-25 | $24.17 | $35.14 | 320,200 | — | — |
| 2013-01-24 | $23.99 | $34.88 | 285,000 | — | — |
| 2013-01-23 | $23.68 | $34.42 | 318,400 | — | — |
| 2013-01-22 | $23.54 | $34.22 | 183,600 | — | — |
| 2013-01-18 | $23.35 | $33.95 | 321,100 | — | — |
| 2013-01-17 | $23.36 | $33.96 | 336,500 | — | — |
| 2013-01-16 | $22.78 | $33.12 | 203,700 | — | — |
| 2013-01-15 | $22.67 | $32.96 | 363,000 | — | — |
| 2013-01-14 | $22.64 | $32.91 | 331,900 | — | — |
| 2013-01-11 | $22.54 | $32.77 | 385,300 | — | — |
| 2013-01-10 | $22.31 | $32.43 | 256,200 | — | — |
| 2013-01-09 | $22.24 | $32.33 | 477,000 | — | — |
| 2013-01-08 | $22.14 | $32.19 | 397,500 | — | — |
| 2013-01-07 | $22.29 | $32.40 | 200,800 | — | — |
| 2013-01-04 | $22.44 | $32.62 | 110,800 | — | — |
| 2013-01-03 | $22.31 | $32.43 | 197,200 | — | — |
| 2013-01-02 | $22.20 | $32.27 | 366,800 | — | — |