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 | $30.85 | $45.45 | 87,500 | — | — |
| 2013-12-30 | $29.99 | $44.19 | 40,800 | — | — |
| 2013-12-27 | $30.23 | $44.54 | 49,300 | — | — |
| 2013-12-26 | $29.80 | $43.91 | 75,000 | — | — |
| 2013-12-24 | $29.62 | $43.64 | 41,900 | — | — |
| 2013-12-23 | $29.39 | $43.30 | 86,400 | — | — |
| 2013-12-20 | $28.91 | $42.60 | 228,700 | — | — |
| 2013-12-19 | $28.70 | $42.29 | 373,000 | — | — |
| 2013-12-18 | $27.30 | $40.22 | 76,800 | — | — |
| 2013-12-17 | $26.93 | $39.68 | 251,500 | — | — |
| 2013-12-16 | $25.97 | $38.26 | 130,500 | — | — |
| 2013-12-13 | $26.28 | $38.72 | 65,500 | — | — |
| 2013-12-12 | $26.18 | $38.57 | 95,800 | — | — |
| 2013-12-11 | $26.04 | $38.37 | 110,400 | — | — |
| 2013-12-10 | $27.04 | $39.84 | 72,400 | — | — |
| 2013-12-09 | $27.99 | $41.24 | 56,800 | — | — |
| 2013-12-06 | $27.77 | $40.92 | 44,900 | — | — |
| 2013-12-05 | $27.87 | $41.06 | 41,000 | — | — |
| 2013-12-04 | $28.01 | $41.27 | 41,300 | — | — |
| 2013-12-03 | $27.97 | $41.21 | 76,200 | — | — |
| 2013-12-02 | $27.92 | $41.14 | 77,900 | — | — |
| 2013-11-29 | $28.76 | $42.37 | 41,400 | — | — |
| 2013-11-27 | $28.03 | $41.30 | 75,400 | — | — |
| 2013-11-26 | $28.05 | $41.33 | 77,400 | — | — |
| 2013-11-25 | $28.48 | $41.96 | 63,600 | — | — |
| 2013-11-22 | $28.63 | $42.18 | 68,000 | — | — |
| 2013-11-21 | $28.72 | $42.32 | 67,000 | — | — |
| 2013-11-20 | $28.41 | $41.86 | 60,500 | — | — |
| 2013-11-19 | $29.01 | $42.74 | 61,700 | — | — |
| 2013-11-18 | $28.69 | $42.27 | 50,800 | — | — |
| 2013-11-15 | $28.90 | $42.58 | 77,200 | — | — |
| 2013-11-14 | $29.17 | $42.98 | 42,100 | — | — |
| 2013-11-13 | $29.26 | $43.11 | 34,500 | — | — |
| 2013-11-12 | $29.38 | $43.17 | 48,500 | — | — |
| 2013-11-11 | $29.48 | $43.32 | 23,600 | — | — |
| 2013-11-08 | $30.10 | $44.23 | 94,700 | — | — |
| 2013-11-07 | $29.39 | $43.18 | 58,400 | — | — |
| 2013-11-06 | $29.95 | $44.01 | 80,600 | — | — |
| 2013-11-05 | $29.84 | $43.85 | 49,600 | — | — |
| 2013-11-04 | $30.07 | $44.18 | 81,500 | — | — |
| 2013-11-01 | $29.89 | $43.92 | 102,800 | — | — |
| 2013-10-31 | $29.81 | $43.80 | 102,100 | — | — |
| 2013-10-30 | $29.68 | $43.61 | 72,200 | — | — |
| 2013-10-29 | $30.37 | $44.62 | 65,900 | — | — |
| 2013-10-28 | $30.28 | $44.49 | 101,500 | — | — |
| 2013-10-25 | $29.48 | $43.32 | 74,600 | — | — |
| 2013-10-24 | $29.54 | $43.40 | 102,800 | — | — |
| 2013-10-23 | $29.24 | $42.96 | 72,000 | — | — |
| 2013-10-22 | $29.88 | $43.90 | 74,400 | — | — |
| 2013-10-21 | $29.78 | $43.76 | 98,000 | — | — |
| 2013-10-18 | $30.48 | $44.79 | 110,500 | — | — |
| 2013-10-17 | $29.25 | $42.98 | 109,700 | — | — |
| 2013-10-16 | $28.64 | $42.08 | 76,900 | — | — |
| 2013-10-15 | $28.53 | $41.92 | 83,400 | — | — |
| 2013-10-14 | $28.68 | $42.14 | 103,300 | — | — |
| 2013-10-11 | $28.40 | $41.73 | 73,200 | — | — |
| 2013-10-10 | $28.34 | $41.64 | 81,200 | — | — |
| 2013-10-09 | $27.81 | $40.86 | 90,300 | — | — |
| 2013-10-08 | $27.74 | $40.76 | 94,400 | — | — |
| 2013-10-07 | $28.80 | $42.32 | 478,300 | — | — |
| 2013-10-04 | $32.32 | $47.49 | 28,400 | — | — |
| 2013-10-03 | $31.91 | $46.89 | 61,100 | — | — |
| 2013-10-02 | $32.18 | $47.28 | 55,000 | — | — |
| 2013-10-01 | $32.71 | $48.06 | 92,900 | — | — |
| 2013-09-30 | $32.06 | $47.11 | 279,900 | — | — |
| 2013-09-27 | $32.64 | $47.96 | 34,300 | — | — |
| 2013-09-26 | $32.92 | $48.37 | 60,100 | — | — |
| 2013-09-25 | $32.79 | $48.18 | 47,600 | — | — |
| 2013-09-24 | $32.73 | $48.09 | 68,500 | — | — |
| 2013-09-23 | $32.49 | $47.74 | 71,100 | — | — |
| 2013-09-20 | $32.52 | $47.78 | 115,200 | — | — |
| 2013-09-19 | $32.18 | $47.28 | 42,200 | — | — |
| 2013-09-18 | $32.06 | $47.11 | 62,800 | — | — |
| 2013-09-17 | $31.30 | $45.99 | 31,000 | — | — |
| 2013-09-16 | $31.09 | $45.68 | 42,400 | — | — |
| 2013-09-13 | $31.08 | $45.67 | 27,000 | — | — |
| 2013-09-12 | $30.76 | $45.20 | 39,200 | — | — |
| 2013-09-11 | $31.73 | $46.62 | 33,800 | — | — |
| 2013-09-10 | $31.35 | $46.06 | 65,500 | — | — |
| 2013-09-09 | $31.04 | $45.61 | 38,800 | — | — |
| 2013-09-06 | $30.56 | $44.90 | 72,700 | — | — |
| 2013-09-05 | $29.90 | $43.93 | 35,400 | — | — |
| 2013-09-04 | $29.31 | $43.07 | 122,700 | — | — |
| 2013-09-03 | $29.52 | $43.38 | 53,500 | — | — |
| 2013-08-30 | $29.40 | $43.20 | 64,700 | — | — |
| 2013-08-29 | $30.45 | $44.74 | 48,300 | — | — |
| 2013-08-28 | $30.35 | $44.59 | 58,800 | — | — |
| 2013-08-27 | $29.75 | $43.71 | 65,800 | — | — |
| 2013-08-26 | $31.18 | $45.81 | 31,900 | — | — |
| 2013-08-23 | $31.25 | $45.92 | 37,700 | — | — |
| 2013-08-22 | $31.10 | $45.70 | 64,800 | — | — |
| 2013-08-21 | $30.10 | $44.23 | 43,500 | — | — |
| 2013-08-20 | $30.93 | $45.45 | 51,600 | — | — |
| 2013-08-19 | $30.71 | $45.12 | 85,500 | — | — |
| 2013-08-16 | $31.45 | $46.21 | 113,000 | — | — |
| 2013-08-15 | $30.23 | $44.42 | 76,000 | — | — |
| 2013-08-14 | $31.02 | $45.58 | 57,500 | — | — |
| 2013-08-13 | $30.96 | $45.37 | 31,700 | — | — |
| 2013-08-12 | $31.22 | $45.75 | 50,400 | — | — |
| 2013-08-09 | $30.38 | $44.52 | 57,400 | — | — |
| 2013-08-08 | $30.84 | $45.20 | 79,800 | — | — |
| 2013-08-07 | $29.78 | $43.64 | 59,800 | — | — |
| 2013-08-06 | $29.76 | $43.62 | 43,300 | — | — |
| 2013-08-05 | $30.37 | $44.51 | 63,600 | — | — |
| 2013-08-02 | $30.91 | $45.30 | 37,000 | — | — |
| 2013-08-01 | $30.87 | $45.24 | 58,000 | — | — |
| 2013-07-31 | $30.14 | $44.17 | 93,300 | — | — |
| 2013-07-30 | $29.95 | $43.89 | 73,000 | — | — |
| 2013-07-29 | $29.49 | $43.22 | 49,500 | — | — |
| 2013-07-26 | $29.47 | $43.19 | 135,400 | — | — |
| 2013-07-25 | $30.06 | $44.05 | 82,000 | — | — |
| 2013-07-24 | $30.04 | $44.03 | 59,100 | — | — |
| 2013-07-23 | $30.58 | $44.82 | 81,500 | — | — |
| 2013-07-22 | $30.49 | $44.68 | 44,100 | — | — |
| 2013-07-19 | $30.27 | $44.36 | 54,500 | — | — |
| 2013-07-18 | $30.10 | $44.11 | 37,300 | — | — |
| 2013-07-17 | $30.21 | $44.27 | 71,300 | — | — |
| 2013-07-16 | $30.17 | $44.22 | 81,700 | — | — |
| 2013-07-15 | $29.90 | $43.82 | 47,300 | — | — |
| 2013-07-12 | $30.23 | $44.30 | 58,600 | — | — |
| 2013-07-11 | $30.58 | $44.82 | 67,200 | — | — |
| 2013-07-10 | $30.24 | $44.32 | 41,900 | — | — |
| 2013-07-09 | $29.97 | $43.92 | 64,000 | — | — |
| 2013-07-08 | $28.67 | $42.02 | 96,700 | — | — |
| 2013-07-05 | $28.02 | $41.06 | 68,300 | — | — |
| 2013-07-03 | $27.75 | $40.67 | 21,600 | — | — |
| 2013-07-02 | $27.80 | $40.74 | 56,800 | — | — |
| 2013-07-01 | $27.93 | $40.93 | 81,900 | — | — |
| 2013-06-28 | $27.09 | $39.70 | 402,400 | — | — |
| 2013-06-27 | $27.25 | $39.94 | 59,400 | — | — |
| 2013-06-26 | $26.73 | $39.17 | 45,500 | — | — |
| 2013-06-25 | $27.00 | $39.57 | 58,200 | — | — |
| 2013-06-24 | $26.86 | $39.36 | 86,500 | — | — |
| 2013-06-21 | $27.82 | $40.77 | 206,700 | — | — |
| 2013-06-20 | $28.51 | $41.78 | 84,200 | — | — |
| 2013-06-19 | $29.16 | $42.74 | 54,400 | — | — |
| 2013-06-18 | $29.50 | $43.23 | 67,200 | — | — |
| 2013-06-17 | $29.75 | $43.60 | 42,400 | — | — |
| 2013-06-14 | $29.92 | $43.85 | 133,100 | — | — |
| 2013-06-13 | $30.03 | $44.01 | 54,900 | — | — |
| 2013-06-12 | $29.73 | $43.57 | 30,300 | — | — |
| 2013-06-11 | $30.04 | $44.03 | 24,000 | — | — |
| 2013-06-10 | $30.27 | $44.36 | 53,000 | — | — |
| 2013-06-07 | $30.65 | $44.92 | 30,800 | — | — |
| 2013-06-06 | $31.08 | $45.55 | 52,800 | — | — |
| 2013-06-05 | $30.74 | $45.05 | 44,800 | — | — |
| 2013-06-04 | $31.39 | $46.00 | 223,300 | — | — |
| 2013-06-03 | $31.01 | $45.45 | 167,500 | — | — |
| 2013-05-31 | $29.80 | $43.67 | 83,400 | — | — |
| 2013-05-30 | $30.09 | $44.10 | 49,800 | — | — |
| 2013-05-29 | $29.70 | $43.53 | 68,100 | — | — |
| 2013-05-28 | $29.78 | $43.64 | 72,100 | — | — |
| 2013-05-24 | $28.67 | $42.02 | 31,900 | — | — |
| 2013-05-23 | $28.38 | $41.59 | 65,100 | — | — |
| 2013-05-22 | $28.77 | $42.16 | 62,500 | — | — |
| 2013-05-21 | $28.87 | $42.31 | 71,900 | — | — |
| 2013-05-20 | $28.30 | $41.48 | 74,400 | — | — |
| 2013-05-17 | $28.36 | $41.56 | 111,600 | — | — |
| 2013-05-16 | $28.03 | $41.08 | 36,000 | — | — |
| 2013-05-15 | $28.21 | $41.34 | 16,600 | — | — |
| 2013-05-14 | $28.60 | $41.80 | 134,400 | — | — |
| 2013-05-13 | $28.84 | $42.15 | 59,600 | — | — |
| 2013-05-10 | $29.12 | $42.56 | 84,900 | — | — |
| 2013-05-09 | $29.00 | $42.38 | 120,000 | — | — |
| 2013-05-08 | $28.72 | $41.97 | 105,700 | — | — |
| 2013-05-07 | $27.99 | $40.91 | 134,500 | — | — |
| 2013-05-06 | $26.92 | $39.34 | 102,300 | — | — |
| 2013-05-03 | $25.97 | $37.95 | 57,000 | — | — |
| 2013-05-02 | $25.00 | $36.54 | 118,300 | — | — |
| 2013-05-01 | $25.11 | $36.70 | 132,000 | — | — |
| 2013-04-30 | $26.49 | $38.71 | 87,600 | — | — |
| 2013-04-29 | $25.86 | $37.79 | 68,700 | — | — |
| 2013-04-26 | $26.09 | $38.13 | 97,000 | — | — |
| 2013-04-25 | $28.10 | $41.07 | 68,100 | — | — |
| 2013-04-24 | $27.67 | $40.44 | 60,800 | — | — |
| 2013-04-23 | $26.15 | $38.22 | 42,000 | — | — |
| 2013-04-22 | $25.88 | $37.82 | 41,900 | — | — |
| 2013-04-19 | $25.70 | $37.56 | 59,800 | — | — |
| 2013-04-18 | $25.44 | $37.18 | 61,800 | — | — |
| 2013-04-17 | $25.73 | $37.60 | 126,200 | — | — |
| 2013-04-16 | $25.72 | $37.59 | 67,700 | — | — |
| 2013-04-15 | $25.19 | $36.81 | 118,400 | — | — |
| 2013-04-12 | $26.99 | $39.44 | 54,200 | — | — |
| 2013-04-11 | $27.84 | $40.69 | 35,500 | — | — |
| 2013-04-10 | $28.25 | $41.29 | 73,300 | — | — |
| 2013-04-09 | $27.71 | $40.50 | 69,100 | — | — |
| 2013-04-08 | $27.81 | $40.64 | 32,400 | — | — |
| 2013-04-05 | $27.59 | $40.32 | 58,600 | — | — |
| 2013-04-04 | $28.16 | $41.15 | 58,500 | — | — |
| 2013-04-03 | $27.99 | $40.91 | 138,800 | — | — |
| 2013-04-02 | $28.03 | $40.96 | 93,100 | — | — |
| 2013-04-01 | $27.98 | $40.89 | 99,900 | — | — |
| 2013-03-28 | $28.50 | $41.65 | 73,200 | — | — |
| 2013-03-27 | $29.20 | $42.67 | 49,400 | — | — |
| 2013-03-26 | $28.90 | $42.24 | 43,500 | — | — |
| 2013-03-25 | $28.60 | $41.80 | 42,200 | — | — |
| 2013-03-22 | $28.54 | $41.71 | 37,300 | — | — |
| 2013-03-21 | $28.55 | $41.72 | 36,900 | — | — |
| 2013-03-20 | $28.70 | $41.94 | 52,600 | — | — |
| 2013-03-19 | $28.58 | $41.77 | 174,400 | — | — |
| 2013-03-18 | $28.41 | $41.52 | 65,100 | — | — |
| 2013-03-15 | $28.63 | $41.84 | 192,700 | — | — |
| 2013-03-14 | $28.47 | $41.61 | 84,400 | — | — |
| 2013-03-13 | $27.95 | $40.85 | 60,900 | — | — |
| 2013-03-12 | $28.18 | $41.18 | 78,100 | — | — |
| 2013-03-11 | $28.76 | $42.03 | 74,600 | — | — |
| 2013-03-08 | $29.04 | $42.44 | 79,800 | — | — |
| 2013-03-07 | $28.24 | $41.27 | 52,600 | — | — |
| 2013-03-06 | $28.32 | $41.39 | 72,500 | — | — |
| 2013-03-05 | $27.64 | $40.39 | 170,400 | — | — |
| 2013-03-04 | $27.21 | $39.77 | 116,900 | — | — |
| 2013-03-01 | $27.04 | $39.52 | 147,200 | — | — |
| 2013-02-28 | $27.66 | $40.42 | 131,000 | — | — |
| 2013-02-27 | $27.74 | $40.54 | 81,000 | — | — |
| 2013-02-26 | $27.54 | $40.25 | 76,500 | — | — |
| 2013-02-25 | $27.35 | $39.97 | 61,700 | — | — |
| 2013-02-22 | $28.72 | $41.97 | 52,000 | — | — |
| 2013-02-21 | $27.86 | $40.72 | 43,900 | — | — |
| 2013-02-20 | $28.05 | $40.99 | 107,200 | — | — |
| 2013-02-19 | $29.39 | $42.95 | 163,400 | — | — |
| 2013-02-15 | $29.42 | $43.00 | 31,000 | — | — |
| 2013-02-14 | $29.39 | $42.84 | 69,200 | — | — |
| 2013-02-13 | $28.61 | $41.71 | 82,600 | — | — |
| 2013-02-12 | $28.53 | $41.59 | 28,400 | — | — |
| 2013-02-11 | $28.12 | $40.99 | 30,200 | — | — |
| 2013-02-08 | $28.15 | $41.04 | 33,700 | — | — |
| 2013-02-07 | $27.85 | $40.60 | 25,300 | — | — |
| 2013-02-06 | $28.22 | $41.14 | 35,500 | — | — |
| 2013-02-05 | $27.45 | $40.01 | 37,100 | — | — |
| 2013-02-04 | $27.30 | $39.80 | 38,100 | — | — |
| 2013-02-01 | $27.81 | $40.54 | 99,700 | — | — |
| 2013-01-31 | $26.90 | $39.21 | 49,800 | — | — |
| 2013-01-30 | $26.86 | $39.15 | 65,400 | — | — |
| 2013-01-29 | $27.67 | $40.34 | 100,700 | — | — |
| 2013-01-28 | $26.80 | $39.07 | 120,900 | — | — |
| 2013-01-25 | $27.49 | $40.07 | 124,000 | — | — |
| 2013-01-24 | $27.77 | $40.48 | 104,800 | — | — |
| 2013-01-23 | $27.97 | $40.77 | 69,700 | — | — |
| 2013-01-22 | $28.55 | $41.62 | 108,100 | — | — |
| 2013-01-18 | $28.14 | $41.02 | 139,900 | — | — |
| 2013-01-17 | $27.87 | $40.63 | 119,700 | — | — |
| 2013-01-16 | $27.96 | $40.76 | 172,100 | — | — |
| 2013-01-15 | $28.85 | $42.06 | 104,600 | — | — |
| 2013-01-14 | $28.83 | $42.03 | 143,700 | — | — |
| 2013-01-11 | $27.26 | $39.74 | 122,700 | — | — |
| 2013-01-10 | $27.39 | $39.93 | 57,500 | — | — |
| 2013-01-09 | $27.03 | $39.40 | 72,500 | — | — |
| 2013-01-08 | $26.60 | $38.78 | 97,200 | — | — |
| 2013-01-07 | $27.45 | $40.01 | 97,600 | — | — |
| 2013-01-04 | $27.35 | $39.87 | 140,400 | — | — |
| 2013-01-03 | $27.07 | $39.46 | 111,100 | — | — |
| 2013-01-02 | $26.69 | $38.91 | 154,300 | — | — |