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
- 2007-01-09 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 | $26.94 | $26.94 | 133,700 | — | — |
| 2013-12-30 | $26.34 | $26.34 | 107,200 | — | — |
| 2013-12-27 | $26.04 | $26.04 | 151,900 | — | — |
| 2013-12-26 | $26.65 | $26.65 | 171,100 | — | — |
| 2013-12-24 | $26.68 | $26.68 | 143,500 | — | — |
| 2013-12-23 | $26.09 | $26.09 | 385,900 | — | — |
| 2013-12-20 | $24.99 | $24.99 | 170,600 | — | — |
| 2013-12-19 | $24.61 | $24.61 | 178,100 | — | — |
| 2013-12-18 | $24.29 | $24.29 | 285,300 | — | — |
| 2013-12-17 | $24.33 | $24.33 | 350,600 | — | — |
| 2013-12-16 | $24.25 | $24.25 | 440,100 | — | — |
| 2013-12-13 | $23.47 | $23.47 | 207,500 | — | — |
| 2013-12-12 | $23.29 | $23.29 | 270,100 | — | — |
| 2013-12-11 | $23.59 | $23.59 | 284,300 | — | — |
| 2013-12-10 | $23.75 | $23.75 | 355,300 | — | — |
| 2013-12-09 | $23.29 | $23.29 | 718,600 | — | — |
| 2013-12-06 | $22.47 | $22.47 | 420,100 | — | — |
| 2013-12-05 | $21.87 | $21.87 | 209,900 | — | — |
| 2013-12-04 | $21.70 | $21.70 | 215,600 | — | — |
| 2013-12-03 | $21.02 | $21.02 | 283,200 | — | — |
| 2013-12-02 | $20.52 | $20.52 | 269,700 | — | — |
| 2013-11-29 | $20.99 | $20.99 | 126,700 | — | — |
| 2013-11-27 | $20.49 | $20.49 | 171,300 | — | — |
| 2013-11-26 | $20.21 | $20.21 | 341,800 | — | — |
| 2013-11-25 | $20.00 | $20.00 | 756,600 | — | — |
| 2013-11-22 | $20.06 | $20.06 | 723,100 | — | — |
| 2013-11-21 | $20.00 | $20.00 | 8,669,300 | — | — |
| 2013-11-20 | $60.00 | $60.00 | 0 | — | — |
| 2013-11-19 | $60.00 | $60.00 | 0 | — | — |
| 2013-11-18 | $60.00 | $60.00 | 500 | — | — |
| 2013-11-15 | $53.75 | $53.75 | 0 | — | — |
| 2013-11-14 | $53.75 | $53.75 | 0 | — | — |
| 2013-11-13 | $53.75 | $53.75 | 0 | — | — |
| 2013-11-12 | $53.75 | $53.75 | 0 | — | — |
| 2013-11-11 | $53.75 | $53.75 | 0 | — | — |
| 2013-11-08 | $53.75 | $53.75 | 0 | — | — |
| 2013-11-07 | $53.75 | $53.75 | 0 | — | — |
| 2013-11-06 | $53.75 | $53.75 | 0 | — | — |
| 2013-11-05 | $53.75 | $53.75 | 0 | — | — |
| 2013-11-04 | $53.75 | $53.75 | 0 | — | — |
| 2013-11-01 | $53.75 | $53.75 | 0 | — | — |
| 2013-10-31 | $53.75 | $53.75 | 0 | — | — |
| 2013-10-30 | $53.75 | $53.75 | 0 | — | — |
| 2013-10-29 | $53.75 | $53.75 | 0 | — | — |
| 2013-10-28 | $53.75 | $53.75 | 0 | — | — |
| 2013-10-25 | $53.75 | $53.75 | 0 | — | — |
| 2013-10-24 | $53.75 | $53.75 | 0 | — | — |
| 2013-10-23 | $53.75 | $53.75 | 0 | — | — |
| 2013-10-22 | $53.75 | $53.75 | 0 | — | — |
| 2013-10-21 | $53.75 | $53.75 | 0 | — | — |
| 2013-10-18 | $53.75 | $53.75 | 3,400 | — | — |
| 2013-10-17 | $52.00 | $52.00 | 0 | — | — |
| 2013-10-16 | $52.00 | $52.00 | 500,000 | — | — |
| 2013-10-15 | $51.50 | $51.50 | 0 | — | — |
| 2013-10-14 | $51.50 | $51.50 | 0 | — | — |
| 2013-10-11 | $51.50 | $51.50 | 0 | — | — |
| 2013-10-10 | $51.50 | $51.50 | 0 | — | — |
| 2013-10-09 | $51.50 | $51.50 | 0 | — | — |
| 2013-10-08 | $51.50 | $51.50 | 0 | — | — |
| 2013-10-07 | $51.50 | $51.50 | 0 | — | — |
| 2013-10-04 | $51.50 | $51.50 | 0 | — | — |
| 2013-10-03 | $51.50 | $51.50 | 0 | — | — |
| 2013-10-02 | $51.50 | $51.50 | 0 | — | — |
| 2013-10-01 | $51.50 | $51.50 | 100 | — | — |
| 2013-09-30 | $51.75 | $51.75 | 0 | — | — |
| 2013-09-27 | $51.75 | $51.75 | 0 | — | — |
| 2013-09-26 | $51.75 | $51.75 | 0 | — | — |
| 2013-09-25 | $51.75 | $51.75 | 0 | — | — |
| 2013-09-24 | $51.75 | $51.75 | 0 | — | — |
| 2013-09-23 | $51.75 | $51.75 | 0 | — | — |
| 2013-09-20 | $51.75 | $51.75 | 0 | — | — |
| 2013-09-19 | $51.75 | $51.75 | 30,000 | — | — |
| 2013-09-18 | $48.25 | $48.25 | 0 | — | — |
| 2013-09-17 | $48.25 | $48.25 | 0 | — | — |
| 2013-09-16 | $48.25 | $48.25 | 0 | — | — |
| 2013-09-13 | $48.25 | $48.25 | 0 | — | — |
| 2013-09-12 | $48.25 | $48.25 | 0 | — | — |
| 2013-09-11 | $48.25 | $48.25 | 0 | — | — |
| 2013-09-10 | $48.25 | $48.25 | 0 | — | — |
| 2013-09-09 | $48.25 | $48.25 | 0 | — | — |
| 2013-09-06 | $48.25 | $48.25 | 0 | — | — |
| 2013-09-05 | $48.25 | $48.25 | 0 | — | — |
| 2013-09-04 | $48.25 | $48.25 | 0 | — | — |
| 2013-09-03 | $48.25 | $48.25 | 0 | — | — |
| 2013-08-30 | $48.25 | $48.25 | 0 | — | — |
| 2013-08-29 | $48.25 | $48.25 | 22,000 | — | — |
| 2013-08-28 | $49.50 | $49.50 | 0 | — | — |
| 2013-08-27 | $49.50 | $49.50 | 0 | — | — |
| 2013-08-26 | $49.50 | $49.50 | 0 | — | — |
| 2013-08-23 | $49.50 | $49.50 | 0 | — | — |
| 2013-08-22 | $49.50 | $49.50 | 0 | — | — |
| 2013-08-21 | $49.50 | $49.50 | 0 | — | — |
| 2013-08-20 | $49.50 | $49.50 | 0 | — | — |
| 2013-08-19 | $49.50 | $49.50 | 0 | — | — |
| 2013-08-16 | $49.50 | $49.50 | 0 | — | — |
| 2013-08-15 | $49.50 | $49.50 | 0 | — | — |
| 2013-08-14 | $49.50 | $49.50 | 31,500 | — | — |
| 2013-08-13 | $50.00 | $50.00 | 0 | — | — |
| 2013-08-12 | $50.00 | $50.00 | 0 | — | — |
| 2013-08-09 | $50.00 | $50.00 | 0 | — | — |
| 2013-08-08 | $50.00 | $50.00 | 0 | — | — |
| 2013-08-07 | $50.00 | $50.00 | 0 | — | — |
| 2013-08-06 | $50.00 | $50.00 | 0 | — | — |
| 2013-08-05 | $50.00 | $50.00 | 0 | — | — |
| 2013-08-02 | $50.00 | $50.00 | 0 | — | — |
| 2013-08-01 | $50.00 | $50.00 | 0 | — | — |
| 2013-07-31 | $50.00 | $50.00 | 200 | — | — |
| 2013-07-30 | $48.50 | $48.50 | 15,000 | — | — |
| 2013-07-29 | $48.00 | $48.00 | 0 | — | — |
| 2013-07-26 | $48.00 | $48.00 | 0 | — | — |
| 2013-07-25 | $48.00 | $48.00 | 0 | — | — |
| 2013-07-24 | $48.00 | $48.00 | 0 | — | — |
| 2013-07-23 | $48.00 | $48.00 | 700 | — | — |
| 2013-07-22 | $48.50 | $48.50 | 0 | — | — |
| 2013-07-19 | $48.50 | $48.50 | 1,100 | — | — |
| 2013-07-18 | $47.00 | $47.00 | 0 | — | — |
| 2013-07-17 | $47.00 | $47.00 | 0 | — | — |
| 2013-07-16 | $47.00 | $47.00 | 0 | — | — |
| 2013-07-15 | $47.00 | $47.00 | 0 | — | — |
| 2013-07-12 | $47.00 | $47.00 | 0 | — | — |
| 2013-07-11 | $47.00 | $47.00 | 400 | — | — |
| 2013-07-10 | $47.00 | $47.00 | 500 | — | — |
| 2013-07-09 | $47.25 | $47.25 | 0 | — | — |
| 2013-07-08 | $47.25 | $47.25 | 0 | — | — |
| 2013-07-05 | $47.25 | $47.25 | 0 | — | — |
| 2013-07-03 | $47.25 | $47.25 | 0 | — | — |
| 2013-07-02 | $47.25 | $47.25 | 0 | — | — |
| 2013-07-01 | $47.25 | $47.25 | 0 | — | — |
| 2013-06-28 | $47.25 | $47.25 | 0 | — | — |
| 2013-06-27 | $47.25 | $47.25 | 0 | — | — |
| 2013-06-26 | $47.25 | $47.25 | 0 | — | — |
| 2013-06-25 | $47.25 | $47.25 | 0 | — | — |
| 2013-06-24 | $47.25 | $47.25 | 0 | — | — |
| 2013-06-21 | $47.25 | $47.25 | 0 | — | — |
| 2013-06-20 | $47.25 | $47.25 | 0 | — | — |
| 2013-06-19 | $47.25 | $47.25 | 0 | — | — |
| 2013-06-18 | $47.25 | $47.25 | 0 | — | — |
| 2013-06-17 | $47.25 | $47.25 | 0 | — | — |
| 2013-06-14 | $47.25 | $47.25 | 0 | — | — |
| 2013-06-13 | $47.25 | $47.25 | 49,900 | — | — |
| 2013-06-12 | $46.00 | $46.00 | 0 | — | — |
| 2013-06-11 | $46.00 | $46.00 | 0 | — | — |
| 2013-06-10 | $46.00 | $46.00 | 100 | — | — |
| 2013-06-07 | $46.50 | $46.50 | 0 | — | — |
| 2013-06-06 | $46.50 | $46.50 | 0 | — | — |
| 2013-06-05 | $46.50 | $46.50 | 0 | — | — |
| 2013-06-04 | $46.50 | $46.50 | 31,000 | — | — |
| 2013-06-03 | $43.50 | $43.50 | 0 | — | — |
| 2013-05-31 | $43.50 | $43.50 | 0 | — | — |
| 2013-05-30 | $43.50 | $43.50 | 0 | — | — |
| 2013-05-29 | $43.50 | $43.50 | 0 | — | — |
| 2013-05-28 | $43.50 | $43.50 | 0 | — | — |
| 2013-05-24 | $43.50 | $43.50 | 0 | — | — |
| 2013-05-23 | $43.50 | $43.50 | 0 | — | — |
| 2013-05-22 | $43.50 | $43.50 | 0 | — | — |
| 2013-05-21 | $43.50 | $43.50 | 0 | — | — |
| 2013-05-20 | $43.50 | $43.50 | 0 | — | — |
| 2013-05-17 | $43.50 | $43.50 | 0 | — | — |
| 2013-05-16 | $43.50 | $43.50 | 0 | — | — |
| 2013-05-15 | $43.50 | $43.50 | 41,100 | — | — |
| 2013-05-14 | $43.50 | $43.50 | 25,500 | — | — |
| 2013-05-13 | $42.00 | $42.00 | 0 | — | — |
| 2013-05-10 | $42.00 | $42.00 | 0 | — | — |
| 2013-05-09 | $42.00 | $42.00 | 5,100 | — | — |
| 2013-05-08 | $43.25 | $43.25 | 32,900 | — | — |
| 2013-05-07 | $43.00 | $43.00 | 0 | — | — |
| 2013-05-06 | $43.00 | $43.00 | 0 | — | — |
| 2013-05-03 | $43.00 | $43.00 | 0 | — | — |
| 2013-05-02 | $43.00 | $43.00 | 0 | — | — |
| 2013-05-01 | $43.00 | $43.00 | 0 | — | — |
| 2013-04-30 | $43.00 | $43.00 | 0 | — | — |
| 2013-04-29 | $43.00 | $43.00 | 20,000 | — | — |
| 2013-04-26 | $42.75 | $42.75 | 0 | — | — |
| 2013-04-25 | $42.75 | $42.75 | 10,000 | — | — |
| 2013-04-24 | $42.50 | $42.50 | 0 | — | — |
| 2013-04-23 | $42.50 | $42.50 | 1,000 | — | — |
| 2013-04-22 | $42.25 | $42.25 | 0 | — | — |
| 2013-04-19 | $42.25 | $42.25 | 0 | — | — |
| 2013-04-18 | $42.25 | $42.25 | 0 | — | — |
| 2013-04-17 | $42.25 | $42.25 | 0 | — | — |
| 2013-04-16 | $42.25 | $42.25 | 0 | — | — |
| 2013-04-15 | $42.25 | $42.25 | 0 | — | — |
| 2013-04-12 | $42.25 | $42.25 | 0 | — | — |
| 2013-04-11 | $42.25 | $42.25 | 0 | — | — |
| 2013-04-10 | $42.25 | $42.25 | 2,000 | — | — |
| 2013-04-09 | $42.25 | $42.25 | 0 | — | — |
| 2013-04-08 | $42.25 | $42.25 | 0 | — | — |
| 2013-04-05 | $42.25 | $42.25 | 0 | — | — |
| 2013-04-04 | $42.25 | $42.25 | 0 | — | — |
| 2013-04-03 | $42.25 | $42.25 | 99,400 | — | — |
| 2013-04-02 | $42.00 | $42.00 | 1,000 | — | — |
| 2013-04-01 | $42.00 | $42.00 | 15,900 | — | — |
| 2013-03-28 | $42.35 | $42.35 | 0 | — | — |
| 2013-03-27 | $42.35 | $42.35 | 300 | — | — |
| 2013-03-26 | $42.50 | $42.50 | 0 | — | — |
| 2013-03-25 | $42.50 | $42.50 | 0 | — | — |
| 2013-03-22 | $42.50 | $42.50 | 700 | — | — |
| 2013-03-21 | $42.25 | $42.25 | 184,200 | — | — |
| 2013-03-20 | $42.25 | $42.25 | 0 | — | — |
| 2013-03-19 | $42.25 | $42.25 | 0 | — | — |
| 2013-03-18 | $42.25 | $42.25 | 0 | — | — |
| 2013-03-15 | $42.25 | $42.25 | 0 | — | — |
| 2013-03-14 | $42.25 | $42.25 | 0 | — | — |
| 2013-03-13 | $42.25 | $42.25 | 0 | — | — |
| 2013-03-12 | $42.25 | $42.25 | 0 | — | — |
| 2013-03-11 | $42.25 | $42.25 | 0 | — | — |
| 2013-03-08 | $42.25 | $42.25 | 16,000 | — | — |
| 2013-03-07 | $42.20 | $42.20 | 0 | — | — |
| 2013-03-06 | $42.20 | $42.20 | 100,500 | — | — |
| 2013-03-05 | $41.20 | $41.20 | 130,000 | — | — |
| 2013-03-04 | $40.25 | $40.25 | 84,300 | — | — |
| 2013-03-01 | $39.63 | $39.63 | 0 | — | — |
| 2013-02-28 | $39.63 | $39.63 | 0 | — | — |
| 2013-02-27 | $39.63 | $39.63 | 0 | — | — |
| 2013-02-26 | $39.63 | $39.63 | 0 | — | — |
| 2013-02-25 | $39.63 | $39.63 | 0 | — | — |
| 2013-02-22 | $39.63 | $39.63 | 0 | — | — |
| 2013-02-21 | $39.63 | $39.63 | 0 | — | — |
| 2013-02-20 | $39.63 | $39.63 | 0 | — | — |
| 2013-02-19 | $39.63 | $39.63 | 181,000 | — | — |
| 2013-02-15 | $39.25 | $39.25 | 0 | — | — |
| 2013-02-14 | $39.25 | $39.25 | 30,000 | — | — |
| 2013-02-13 | $39.20 | $39.20 | 0 | — | — |
| 2013-02-12 | $39.20 | $39.20 | 0 | — | — |
| 2013-02-11 | $39.20 | $39.20 | 0 | — | — |
| 2013-02-08 | $39.20 | $39.20 | 0 | — | — |
| 2013-02-07 | $39.20 | $39.20 | 0 | — | — |
| 2013-02-06 | $39.20 | $39.20 | 0 | — | — |
| 2013-02-05 | $39.20 | $39.20 | 0 | — | — |
| 2013-02-04 | $39.20 | $39.20 | 0 | — | — |
| 2013-02-01 | $39.20 | $39.20 | 0 | — | — |
| 2013-01-31 | $39.20 | $39.20 | 0 | — | — |
| 2013-01-30 | $39.20 | $39.20 | 0 | — | — |
| 2013-01-29 | $39.20 | $39.20 | 0 | — | — |
| 2013-01-28 | $39.20 | $39.20 | 100,000 | — | — |
| 2013-01-25 | $39.05 | $39.05 | 0 | — | — |
| 2013-01-24 | $39.05 | $39.05 | 0 | — | — |
| 2013-01-23 | $39.05 | $39.05 | 0 | — | — |
| 2013-01-22 | $39.05 | $39.05 | 110,000 | — | — |
| 2013-01-18 | $38.80 | $38.80 | 12,000 | — | — |
| 2013-01-17 | $36.95 | $36.95 | 0 | — | — |
| 2013-01-16 | $36.95 | $36.95 | 0 | — | — |
| 2013-01-15 | $36.95 | $36.95 | 330,000 | — | — |
| 2013-01-14 | $36.00 | $36.00 | 20,500 | — | — |
| 2013-01-11 | $36.20 | $36.20 | 200,000 | — | — |
| 2013-01-10 | $35.50 | $35.50 | 219,500 | — | — |
| 2013-01-09 | $35.50 | $35.50 | 500 | — | — |
| 2013-01-08 | $35.00 | $35.00 | 0 | — | — |
| 2013-01-07 | $35.00 | $35.00 | 0 | — | — |
| 2013-01-04 | $35.00 | $35.00 | 0 | — | — |
| 2013-01-03 | $35.00 | $35.00 | 1,400 | — | — |
| 2013-01-02 | $35.00 | $35.00 | 0 | — | — |