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 | $23.12 | $85.88 | 357,200 | — | — |
| 2013-12-30 | $22.94 | $85.21 | 302,600 | — | — |
| 2013-12-27 | $23.27 | $86.44 | 401,200 | — | — |
| 2013-12-26 | $22.98 | $85.34 | 470,600 | — | — |
| 2013-12-24 | $22.87 | $84.94 | 286,400 | — | — |
| 2013-12-23 | $22.73 | $84.42 | 381,400 | — | — |
| 2013-12-20 | $22.96 | $85.29 | 1,738,000 | — | — |
| 2013-12-19 | $22.23 | $82.58 | 313,800 | — | — |
| 2013-12-18 | $22.47 | $83.45 | 414,600 | — | — |
| 2013-12-17 | $22.02 | $81.80 | 455,400 | — | — |
| 2013-12-16 | $22.21 | $82.48 | 463,000 | — | — |
| 2013-12-13 | $21.86 | $81.20 | 215,200 | — | — |
| 2013-12-12 | $21.97 | $81.59 | 378,000 | — | — |
| 2013-12-11 | $21.81 | $81.00 | 357,400 | — | — |
| 2013-12-10 | $22.02 | $81.02 | 403,600 | — | — |
| 2013-12-09 | $22.55 | $82.97 | 517,800 | — | — |
| 2013-12-06 | $22.78 | $83.81 | 360,400 | — | — |
| 2013-12-05 | $22.10 | $81.31 | 340,400 | — | — |
| 2013-12-04 | $22.14 | $81.44 | 431,200 | — | — |
| 2013-12-03 | $22.55 | $82.97 | 497,200 | — | — |
| 2013-12-02 | $22.31 | $82.08 | 512,800 | — | — |
| 2013-11-29 | $22.84 | $84.05 | 150,000 | — | — |
| 2013-11-27 | $22.90 | $84.25 | 379,800 | — | — |
| 2013-11-26 | $22.68 | $83.44 | 424,800 | — | — |
| 2013-11-25 | $22.89 | $84.22 | 488,400 | — | — |
| 2013-11-22 | $22.70 | $83.52 | 367,800 | — | — |
| 2013-11-21 | $22.91 | $84.29 | 253,400 | — | — |
| 2013-11-20 | $22.63 | $83.26 | 255,400 | — | — |
| 2013-11-19 | $22.90 | $84.24 | 239,400 | — | — |
| 2013-11-18 | $22.96 | $84.46 | 288,000 | — | — |
| 2013-11-15 | $22.72 | $83.59 | 241,600 | — | — |
| 2013-11-14 | $22.71 | $83.56 | 238,000 | — | — |
| 2013-11-13 | $22.78 | $83.81 | 210,200 | — | — |
| 2013-11-12 | $22.38 | $82.32 | 164,200 | — | — |
| 2013-11-11 | $22.75 | $83.70 | 221,000 | — | — |
| 2013-11-08 | $22.71 | $83.56 | 274,400 | — | — |
| 2013-11-07 | $22.50 | $82.80 | 329,400 | — | — |
| 2013-11-06 | $23.08 | $84.90 | 183,800 | — | — |
| 2013-11-05 | $22.87 | $84.14 | 224,600 | — | — |
| 2013-11-04 | $23.28 | $85.65 | 333,800 | — | — |
| 2013-11-01 | $23.00 | $84.60 | 298,600 | — | — |
| 2013-10-31 | $23.01 | $84.68 | 257,000 | — | — |
| 2013-10-30 | $23.09 | $84.97 | 220,200 | — | — |
| 2013-10-29 | $23.25 | $85.52 | 279,200 | — | — |
| 2013-10-28 | $23.23 | $85.45 | 281,800 | — | — |
| 2013-10-25 | $23.14 | $85.12 | 212,600 | — | — |
| 2013-10-24 | $22.86 | $84.09 | 236,400 | — | — |
| 2013-10-23 | $22.90 | $84.24 | 337,200 | — | — |
| 2013-10-22 | $22.77 | $83.78 | 243,400 | — | — |
| 2013-10-21 | $22.55 | $82.97 | 246,000 | — | — |
| 2013-10-18 | $22.52 | $82.86 | 453,400 | — | — |
| 2013-10-17 | $22.41 | $82.43 | 560,600 | — | — |
| 2013-10-16 | $21.95 | $80.74 | 339,600 | — | — |
| 2013-10-15 | $21.43 | $78.86 | 367,200 | — | — |
| 2013-10-14 | $21.89 | $80.54 | 415,200 | — | — |
| 2013-10-11 | $21.75 | $80.02 | 334,200 | — | — |
| 2013-10-10 | $21.70 | $79.84 | 362,200 | — | — |
| 2013-10-09 | $21.33 | $78.50 | 295,600 | — | — |
| 2013-10-08 | $21.30 | $78.35 | 362,200 | — | — |
| 2013-10-07 | $21.45 | $78.90 | 322,200 | — | — |
| 2013-10-04 | $21.60 | $79.47 | 203,000 | — | — |
| 2013-10-03 | $21.64 | $79.60 | 378,800 | — | — |
| 2013-10-02 | $21.92 | $80.67 | 376,400 | — | — |
| 2013-10-01 | $22.11 | $81.33 | 367,000 | — | — |
| 2013-09-30 | $22.03 | $81.03 | 481,600 | — | — |
| 2013-09-27 | $21.95 | $80.74 | 505,200 | — | — |
| 2013-09-26 | $22.26 | $81.90 | 332,000 | — | — |
| 2013-09-25 | $22.23 | $81.79 | 463,400 | — | — |
| 2013-09-24 | $22.62 | $83.21 | 473,600 | — | — |
| 2013-09-23 | $22.57 | $83.02 | 503,000 | — | — |
| 2013-09-20 | $22.09 | $81.29 | 1,045,800 | — | — |
| 2013-09-19 | $21.86 | $80.41 | 413,200 | — | — |
| 2013-09-18 | $21.99 | $80.12 | 844,800 | — | — |
| 2013-09-17 | $21.36 | $77.84 | 670,000 | — | — |
| 2013-09-16 | $21.19 | $77.22 | 539,800 | — | — |
| 2013-09-13 | $21.32 | $77.67 | 304,000 | — | — |
| 2013-09-12 | $21.25 | $77.45 | 461,000 | — | — |
| 2013-09-11 | $21.03 | $76.62 | 662,400 | — | — |
| 2013-09-10 | $21.14 | $77.02 | 493,000 | — | — |
| 2013-09-09 | $21.17 | $77.13 | 309,200 | — | — |
| 2013-09-06 | $21.11 | $76.91 | 205,200 | — | — |
| 2013-09-05 | $21.01 | $76.58 | 231,400 | — | — |
| 2013-09-04 | $21.04 | $76.65 | 202,600 | — | — |
| 2013-09-03 | $21.25 | $77.44 | 272,200 | — | — |
| 2013-08-30 | $21.54 | $78.49 | 268,800 | — | — |
| 2013-08-29 | $21.86 | $79.64 | 239,400 | — | — |
| 2013-08-28 | $21.80 | $79.42 | 151,400 | — | — |
| 2013-08-27 | $21.87 | $79.68 | 238,400 | — | — |
| 2013-08-26 | $21.97 | $80.04 | 183,200 | — | — |
| 2013-08-23 | $22.13 | $80.64 | 433,000 | — | — |
| 2013-08-22 | $22.00 | $80.17 | 492,600 | — | — |
| 2013-08-21 | $21.73 | $79.17 | 320,800 | — | — |
| 2013-08-20 | $21.78 | $79.37 | 254,600 | — | — |
| 2013-08-19 | $21.65 | $78.88 | 313,800 | — | — |
| 2013-08-16 | $21.77 | $79.33 | 361,400 | — | — |
| 2013-08-15 | $22.04 | $80.32 | 519,000 | — | — |
| 2013-08-14 | $22.55 | $82.17 | 376,800 | — | — |
| 2013-08-13 | $22.61 | $82.37 | 202,400 | — | — |
| 2013-08-12 | $22.79 | $83.03 | 274,800 | — | — |
| 2013-08-09 | $22.68 | $82.67 | 327,400 | — | — |
| 2013-08-08 | $22.74 | $82.87 | 471,800 | — | — |
| 2013-08-07 | $22.65 | $82.54 | 528,400 | — | — |
| 2013-08-06 | $22.32 | $81.32 | 132,800 | — | — |
| 2013-08-05 | $22.46 | $81.83 | 269,800 | — | — |
| 2013-08-02 | $22.39 | $81.57 | 231,800 | — | — |
| 2013-08-01 | $22.67 | $82.59 | 329,800 | — | — |
| 2013-07-31 | $22.38 | $81.55 | 370,200 | — | — |
| 2013-07-30 | $22.50 | $81.97 | 235,000 | — | — |
| 2013-07-29 | $22.59 | $82.34 | 284,200 | — | — |
| 2013-07-26 | $22.55 | $82.17 | 259,800 | — | — |
| 2013-07-25 | $22.84 | $83.23 | 336,400 | — | — |
| 2013-07-24 | $22.37 | $81.50 | 166,400 | — | — |
| 2013-07-23 | $22.72 | $82.79 | 263,400 | — | — |
| 2013-07-22 | $22.72 | $82.79 | 225,800 | — | — |
| 2013-07-19 | $22.86 | $83.30 | 493,800 | — | — |
| 2013-07-18 | $22.83 | $83.19 | 515,200 | — | — |
| 2013-07-17 | $22.24 | $81.03 | 521,600 | — | — |
| 2013-07-16 | $21.98 | $80.08 | 432,600 | — | — |
| 2013-07-15 | $21.71 | $79.11 | 585,400 | — | — |
| 2013-07-12 | $21.51 | $78.40 | 311,000 | — | — |
| 2013-07-11 | $21.39 | $77.95 | 277,600 | — | — |
| 2013-07-10 | $21.29 | $77.56 | 256,600 | — | — |
| 2013-07-09 | $21.32 | $77.69 | 863,400 | — | — |
| 2013-07-08 | $21.23 | $77.36 | 435,000 | — | — |
| 2013-07-05 | $20.97 | $76.40 | 307,600 | — | — |
| 2013-07-03 | $20.99 | $76.47 | 286,000 | — | — |
| 2013-07-02 | $20.89 | $76.11 | 1,484,000 | — | — |
| 2013-07-01 | $20.55 | $74.89 | 460,600 | — | — |
| 2013-06-28 | $20.76 | $75.67 | 546,800 | — | — |
| 2013-06-27 | $20.77 | $75.69 | 207,200 | — | — |
| 2013-06-26 | $20.66 | $75.29 | 468,400 | — | — |
| 2013-06-25 | $20.75 | $75.60 | 362,600 | — | — |
| 2013-06-24 | $20.73 | $75.54 | 477,600 | — | — |
| 2013-06-21 | $20.99 | $76.47 | 993,000 | — | — |
| 2013-06-20 | $20.96 | $76.38 | 374,600 | — | — |
| 2013-06-19 | $21.68 | $79.02 | 295,200 | — | — |
| 2013-06-18 | $22.20 | $80.90 | 563,800 | — | — |
| 2013-06-17 | $22.06 | $80.39 | 357,600 | — | — |
| 2013-06-14 | $22.24 | $81.03 | 557,600 | — | — |
| 2013-06-13 | $22.44 | $81.77 | 176,800 | — | — |
| 2013-06-12 | $21.99 | $80.12 | 144,000 | — | — |
| 2013-06-11 | $22.46 | $81.12 | 156,000 | — | — |
| 2013-06-10 | $22.73 | $82.09 | 135,200 | — | — |
| 2013-06-07 | $22.70 | $81.98 | 311,000 | — | — |
| 2013-06-06 | $22.71 | $82.00 | 267,800 | — | — |
| 2013-06-05 | $22.57 | $81.50 | 216,200 | — | — |
| 2013-06-04 | $22.65 | $81.80 | 311,000 | — | — |
| 2013-06-03 | $23.02 | $83.14 | 512,000 | — | — |
| 2013-05-31 | $22.69 | $81.95 | 370,200 | — | — |
| 2013-05-30 | $22.83 | $82.45 | 232,200 | — | — |
| 2013-05-29 | $22.47 | $81.15 | 202,400 | — | — |
| 2013-05-28 | $22.78 | $82.27 | 268,200 | — | — |
| 2013-05-24 | $22.89 | $82.65 | 180,200 | — | — |
| 2013-05-23 | $22.94 | $82.85 | 235,400 | — | — |
| 2013-05-22 | $23.09 | $83.41 | 229,200 | — | — |
| 2013-05-21 | $23.55 | $85.05 | 245,200 | — | — |
| 2013-05-20 | $23.48 | $84.80 | 279,200 | — | — |
| 2013-05-17 | $23.29 | $84.10 | 297,000 | — | — |
| 2013-05-16 | $23.03 | $83.16 | 196,600 | — | — |
| 2013-05-15 | $23.12 | $83.48 | 360,800 | — | — |
| 2013-05-14 | $22.98 | $83.00 | 265,800 | — | — |
| 2013-05-13 | $22.75 | $82.16 | 222,800 | — | — |
| 2013-05-10 | $22.83 | $82.44 | 524,400 | — | — |
| 2013-05-09 | $22.75 | $82.15 | 272,600 | — | — |
| 2013-05-08 | $23.19 | $83.75 | 208,400 | — | — |
| 2013-05-07 | $23.28 | $84.06 | 193,800 | — | — |
| 2013-05-06 | $22.97 | $82.96 | 576,200 | — | — |
| 2013-05-03 | $22.94 | $82.85 | 352,000 | — | — |
| 2013-05-02 | $22.96 | $82.92 | 508,400 | — | — |
| 2013-05-01 | $22.74 | $82.13 | 434,600 | — | — |
| 2013-04-30 | $23.60 | $85.23 | 220,200 | — | — |
| 2013-04-29 | $23.32 | $84.22 | 193,000 | — | — |
| 2013-04-26 | $23.14 | $83.56 | 244,400 | — | — |
| 2013-04-25 | $23.36 | $84.37 | 216,400 | — | — |
| 2013-04-24 | $23.42 | $84.57 | 161,400 | — | — |
| 2013-04-23 | $23.37 | $84.39 | 263,200 | — | — |
| 2013-04-22 | $23.25 | $83.99 | 220,800 | — | — |
| 2013-04-19 | $23.35 | $84.33 | 351,000 | — | — |
| 2013-04-18 | $22.89 | $82.65 | 300,400 | — | — |
| 2013-04-17 | $22.70 | $81.97 | 402,200 | — | — |
| 2013-04-16 | $23.04 | $83.19 | 432,000 | — | — |
| 2013-04-15 | $22.46 | $81.10 | 292,600 | — | — |
| 2013-04-12 | $23.09 | $83.39 | 269,400 | — | — |
| 2013-04-11 | $23.18 | $83.74 | 124,200 | — | — |
| 2013-04-10 | $23.26 | $84.02 | 275,600 | — | — |
| 2013-04-09 | $22.80 | $82.35 | 225,000 | — | — |
| 2013-04-08 | $22.80 | $82.35 | 239,200 | — | — |
| 2013-04-05 | $22.58 | $81.53 | 184,600 | — | — |
| 2013-04-04 | $22.42 | $80.97 | 201,400 | — | — |
| 2013-04-03 | $22.25 | $80.34 | 271,400 | — | — |
| 2013-04-02 | $22.49 | $81.21 | 368,000 | — | — |
| 2013-04-01 | $22.40 | $80.88 | 294,000 | — | — |
| 2013-03-28 | $22.42 | $80.99 | 242,600 | — | — |
| 2013-03-27 | $22.39 | $80.86 | 200,600 | — | — |
| 2013-03-26 | $22.49 | $81.21 | 185,800 | — | — |
| 2013-03-25 | $22.22 | $80.23 | 261,600 | — | — |
| 2013-03-22 | $22.40 | $80.88 | 253,400 | — | — |
| 2013-03-21 | $22.29 | $80.50 | 252,800 | — | — |
| 2013-03-20 | $22.37 | $80.79 | 251,200 | — | — |
| 2013-03-19 | $22.18 | $80.12 | 334,400 | — | — |
| 2013-03-18 | $21.94 | $79.24 | 541,400 | — | — |
| 2013-03-15 | $22.32 | $80.61 | 649,400 | — | — |
| 2013-03-14 | $22.25 | $80.36 | 440,000 | — | — |
| 2013-03-13 | $22.19 | $80.14 | 492,400 | — | — |
| 2013-03-12 | $22.48 | $80.45 | 332,400 | — | — |
| 2013-03-11 | $22.64 | $81.02 | 347,800 | — | — |
| 2013-03-08 | $22.64 | $81.02 | 263,800 | — | — |
| 2013-03-07 | $22.49 | $80.50 | 214,800 | — | — |
| 2013-03-06 | $22.50 | $80.54 | 267,000 | — | — |
| 2013-03-05 | $22.56 | $80.74 | 418,200 | — | — |
| 2013-03-04 | $22.30 | $79.82 | 468,800 | — | — |
| 2013-03-01 | $22.55 | $80.70 | 442,000 | — | — |
| 2013-02-28 | $22.28 | $79.75 | 304,000 | — | — |
| 2013-02-27 | $22.21 | $79.48 | 341,400 | — | — |
| 2013-02-26 | $22.15 | $79.27 | 498,800 | — | — |
| 2013-02-25 | $21.93 | $78.52 | 488,400 | — | — |
| 2013-02-22 | $22.04 | $78.87 | 211,200 | — | — |
| 2013-02-21 | $21.78 | $77.94 | 304,000 | — | — |
| 2013-02-20 | $21.89 | $78.34 | 457,200 | — | — |
| 2013-02-19 | $22.06 | $78.96 | 754,600 | — | — |
| 2013-02-15 | $21.90 | $78.39 | 609,200 | — | — |
| 2013-02-14 | $21.82 | $78.10 | 534,200 | — | — |
| 2013-02-13 | $21.95 | $78.55 | 516,600 | — | — |
| 2013-02-12 | $21.78 | $77.94 | 727,400 | — | — |
| 2013-02-11 | $21.37 | $76.49 | 837,400 | — | — |
| 2013-02-08 | $21.13 | $75.62 | 655,800 | — | — |
| 2013-02-07 | $20.25 | $72.48 | 922,200 | — | — |
| 2013-02-06 | $20.89 | $74.78 | 418,400 | — | — |
| 2013-02-05 | $20.92 | $74.88 | 419,000 | — | — |
| 2013-02-04 | $20.74 | $74.22 | 405,400 | — | — |
| 2013-02-01 | $21.28 | $76.15 | 491,600 | — | — |
| 2013-01-31 | $21.01 | $75.22 | 1,365,200 | — | — |
| 2013-01-30 | $21.00 | $75.15 | 483,800 | — | — |
| 2013-01-29 | $21.21 | $75.92 | 440,400 | — | — |
| 2013-01-28 | $21.09 | $75.49 | 475,600 | — | — |
| 2013-01-25 | $20.93 | $74.92 | 446,600 | — | — |
| 2013-01-24 | $20.72 | $74.15 | 441,200 | — | — |
| 2013-01-23 | $20.60 | $73.74 | 534,200 | — | — |
| 2013-01-22 | $20.81 | $74.47 | 335,400 | — | — |
| 2013-01-18 | $20.55 | $73.54 | 569,400 | — | — |
| 2013-01-17 | $20.42 | $73.11 | 461,000 | — | — |
| 2013-01-16 | $20.28 | $72.57 | 494,400 | — | — |
| 2013-01-15 | $20.19 | $72.27 | 701,000 | — | — |
| 2013-01-14 | $20.13 | $72.06 | 352,200 | — | — |
| 2013-01-11 | $19.76 | $70.75 | 532,600 | — | — |
| 2013-01-10 | $19.75 | $70.69 | 492,800 | — | — |
| 2013-01-09 | $19.67 | $70.39 | 364,600 | — | — |
| 2013-01-08 | $19.66 | $70.35 | 397,400 | — | — |
| 2013-01-07 | $19.90 | $71.23 | 498,000 | — | — |
| 2013-01-04 | $20.22 | $72.36 | 290,800 | — | — |
| 2013-01-03 | $19.97 | $71.48 | 304,000 | — | — |
| 2013-01-02 | $19.99 | $71.54 | 700,000 | — | — |