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 | $28.03 | $64.56 | 389,500 | — | — |
| 2013-12-30 | $28.11 | $64.74 | 161,000 | — | — |
| 2013-12-27 | $28.33 | $65.25 | 214,800 | — | — |
| 2013-12-26 | $27.95 | $64.37 | 163,000 | — | — |
| 2013-12-24 | $27.86 | $64.17 | 88,200 | — | — |
| 2013-12-23 | $27.82 | $64.08 | 337,000 | — | — |
| 2013-12-20 | $27.37 | $63.04 | 484,800 | — | — |
| 2013-12-19 | $26.91 | $61.98 | 228,200 | — | — |
| 2013-12-18 | $26.98 | $62.14 | 548,500 | — | — |
| 2013-12-17 | $26.67 | $61.43 | 345,200 | — | — |
| 2013-12-16 | $26.51 | $61.06 | 464,400 | — | — |
| 2013-12-13 | $26.29 | $60.55 | 465,400 | — | — |
| 2013-12-12 | $26.55 | $61.15 | 295,100 | — | — |
| 2013-12-11 | $26.29 | $60.55 | 726,700 | — | — |
| 2013-12-10 | $26.90 | $61.96 | 879,000 | — | — |
| 2013-12-09 | $26.91 | $61.98 | 485,400 | — | — |
| 2013-12-06 | $27.06 | $62.32 | 557,800 | — | — |
| 2013-12-05 | $27.48 | $63.29 | 707,200 | — | — |
| 2013-12-04 | $27.00 | $62.19 | 826,600 | — | — |
| 2013-12-03 | $26.49 | $61.01 | 749,400 | — | — |
| 2013-12-02 | $26.41 | $60.83 | 688,500 | — | — |
| 2013-11-29 | $26.15 | $60.23 | 245,200 | — | — |
| 2013-11-27 | $26.14 | $60.21 | 569,500 | — | — |
| 2013-11-26 | $26.15 | $60.23 | 404,600 | — | — |
| 2013-11-25 | $26.22 | $60.39 | 348,500 | — | — |
| 2013-11-22 | $26.36 | $60.71 | 260,700 | — | — |
| 2013-11-21 | $26.74 | $61.59 | 303,400 | — | — |
| 2013-11-20 | $26.59 | $61.24 | 383,000 | — | — |
| 2013-11-19 | $26.42 | $60.85 | 229,700 | — | — |
| 2013-11-18 | $26.80 | $61.73 | 345,000 | — | — |
| 2013-11-15 | $26.94 | $62.05 | 167,700 | — | — |
| 2013-11-14 | $26.86 | $61.86 | 299,600 | — | — |
| 2013-11-13 | $27.03 | $62.26 | 270,800 | — | — |
| 2013-11-12 | $27.13 | $62.49 | 348,400 | — | — |
| 2013-11-11 | $27.24 | $62.74 | 260,500 | — | — |
| 2013-11-08 | $27.12 | $62.46 | 405,500 | — | — |
| 2013-11-07 | $26.93 | $62.03 | 615,800 | — | — |
| 2013-11-06 | $27.36 | $63.02 | 579,300 | — | — |
| 2013-11-05 | $27.41 | $63.13 | 523,200 | — | — |
| 2013-11-04 | $27.94 | $64.35 | 333,000 | — | — |
| 2013-11-01 | $27.91 | $64.28 | 441,300 | — | — |
| 2013-10-31 | $27.88 | $64.21 | 598,800 | — | — |
| 2013-10-30 | $28.01 | $64.51 | 518,800 | — | — |
| 2013-10-29 | $28.25 | $65.07 | 566,800 | — | — |
| 2013-10-28 | $28.45 | $65.53 | 443,800 | — | — |
| 2013-10-25 | $28.78 | $66.29 | 420,100 | — | — |
| 2013-10-24 | $28.82 | $66.38 | 511,500 | — | — |
| 2013-10-23 | $28.33 | $65.25 | 567,400 | — | — |
| 2013-10-22 | $28.27 | $65.11 | 669,000 | — | — |
| 2013-10-21 | $27.41 | $63.13 | 420,100 | — | — |
| 2013-10-18 | $27.19 | $62.62 | 338,000 | — | — |
| 2013-10-17 | $26.74 | $61.59 | 629,500 | — | — |
| 2013-10-16 | $26.92 | $62.00 | 556,600 | — | — |
| 2013-10-15 | $26.81 | $61.75 | 1,007,100 | — | — |
| 2013-10-14 | $26.56 | $61.17 | 852,600 | — | — |
| 2013-10-11 | $25.23 | $58.11 | 694,000 | — | — |
| 2013-10-10 | $24.79 | $57.10 | 1,201,700 | — | — |
| 2013-10-09 | $24.38 | $55.68 | 824,400 | — | — |
| 2013-10-08 | $24.05 | $54.93 | 357,700 | — | — |
| 2013-10-07 | $24.51 | $55.98 | 564,000 | — | — |
| 2013-10-04 | $24.79 | $56.62 | 538,100 | — | — |
| 2013-10-03 | $24.59 | $56.16 | 394,700 | — | — |
| 2013-10-02 | $25.04 | $57.19 | 675,900 | — | — |
| 2013-10-01 | $24.94 | $56.96 | 978,400 | — | — |
| 2013-09-30 | $24.90 | $56.87 | 759,700 | — | — |
| 2013-09-27 | $24.66 | $56.32 | 555,300 | — | — |
| 2013-09-26 | $24.65 | $56.30 | 658,500 | — | — |
| 2013-09-25 | $25.25 | $57.67 | 414,300 | — | — |
| 2013-09-24 | $25.11 | $57.35 | 420,200 | — | — |
| 2013-09-23 | $25.19 | $57.53 | 402,000 | — | — |
| 2013-09-20 | $25.47 | $58.17 | 905,800 | — | — |
| 2013-09-19 | $25.98 | $59.33 | 689,400 | — | — |
| 2013-09-18 | $26.29 | $60.04 | 701,600 | — | — |
| 2013-09-17 | $26.39 | $60.27 | 839,700 | — | — |
| 2013-09-16 | $26.20 | $59.84 | 1,173,100 | — | — |
| 2013-09-13 | $25.01 | $57.12 | 509,800 | — | — |
| 2013-09-12 | $25.06 | $57.23 | 639,200 | — | — |
| 2013-09-11 | $25.37 | $57.94 | 759,900 | — | — |
| 2013-09-10 | $25.56 | $58.37 | 761,700 | — | — |
| 2013-09-09 | $25.28 | $57.74 | 589,000 | — | — |
| 2013-09-06 | $24.73 | $56.48 | 462,200 | — | — |
| 2013-09-05 | $24.35 | $55.61 | 353,500 | — | — |
| 2013-09-04 | $24.26 | $55.41 | 540,200 | — | — |
| 2013-09-03 | $23.78 | $54.31 | 1,030,800 | — | — |
| 2013-08-30 | $23.53 | $53.74 | 466,300 | — | — |
| 2013-08-29 | $23.72 | $54.17 | 186,800 | — | — |
| 2013-08-28 | $23.44 | $53.53 | 168,000 | — | — |
| 2013-08-27 | $23.43 | $53.51 | 237,200 | — | — |
| 2013-08-26 | $24.11 | $55.06 | 303,600 | — | — |
| 2013-08-23 | $23.89 | $54.56 | 152,600 | — | — |
| 2013-08-22 | $24.01 | $54.83 | 267,200 | — | — |
| 2013-08-21 | $23.34 | $53.30 | 596,900 | — | — |
| 2013-08-20 | $23.96 | $54.72 | 266,000 | — | — |
| 2013-08-19 | $23.67 | $54.06 | 359,100 | — | — |
| 2013-08-16 | $23.89 | $54.56 | 327,100 | — | — |
| 2013-08-15 | $23.98 | $54.77 | 505,100 | — | — |
| 2013-08-14 | $24.31 | $55.52 | 255,600 | — | — |
| 2013-08-13 | $24.35 | $55.61 | 205,300 | — | — |
| 2013-08-12 | $24.44 | $55.82 | 387,700 | — | — |
| 2013-08-09 | $24.81 | $56.66 | 653,300 | — | — |
| 2013-08-08 | $25.21 | $57.58 | 1,439,100 | — | — |
| 2013-08-07 | $26.31 | $60.09 | 201,700 | — | — |
| 2013-08-06 | $26.45 | $60.41 | 186,400 | — | — |
| 2013-08-05 | $26.82 | $61.25 | 186,100 | — | — |
| 2013-08-02 | $26.69 | $60.96 | 260,000 | — | — |
| 2013-08-01 | $26.88 | $61.39 | 599,700 | — | — |
| 2013-07-31 | $25.76 | $58.83 | 282,600 | — | — |
| 2013-07-30 | $25.40 | $58.01 | 241,600 | — | — |
| 2013-07-29 | $25.40 | $58.01 | 186,800 | — | — |
| 2013-07-26 | $25.46 | $58.15 | 155,700 | — | — |
| 2013-07-25 | $25.54 | $58.33 | 119,200 | — | — |
| 2013-07-24 | $25.40 | $58.01 | 208,600 | — | — |
| 2013-07-23 | $25.94 | $59.24 | 216,600 | — | — |
| 2013-07-22 | $25.55 | $58.35 | 215,500 | — | — |
| 2013-07-19 | $25.25 | $57.67 | 451,100 | — | — |
| 2013-07-18 | $25.40 | $58.01 | 389,200 | — | — |
| 2013-07-17 | $25.18 | $57.51 | 244,600 | — | — |
| 2013-07-16 | $25.10 | $57.32 | 495,700 | — | — |
| 2013-07-15 | $25.25 | $57.67 | 238,500 | — | — |
| 2013-07-12 | $25.09 | $57.30 | 290,300 | — | — |
| 2013-07-11 | $24.93 | $56.94 | 393,500 | — | — |
| 2013-07-10 | $24.80 | $56.17 | 351,400 | — | — |
| 2013-07-09 | $24.67 | $55.88 | 360,200 | — | — |
| 2013-07-08 | $24.02 | $54.40 | 318,600 | — | — |
| 2013-07-05 | $24.07 | $54.52 | 186,600 | — | — |
| 2013-07-03 | $23.59 | $53.43 | 211,800 | — | — |
| 2013-07-02 | $23.50 | $53.23 | 436,100 | — | — |
| 2013-07-01 | $23.49 | $53.20 | 425,600 | — | — |
| 2013-06-28 | $23.19 | $52.52 | 502,600 | — | — |
| 2013-06-27 | $23.16 | $52.46 | 307,000 | — | — |
| 2013-06-26 | $22.50 | $50.96 | 267,700 | — | — |
| 2013-06-25 | $22.31 | $50.53 | 330,700 | — | — |
| 2013-06-24 | $22.13 | $50.12 | 551,600 | — | — |
| 2013-06-21 | $22.52 | $51.01 | 736,400 | — | — |
| 2013-06-20 | $22.54 | $51.05 | 374,200 | — | — |
| 2013-06-19 | $23.36 | $52.91 | 446,700 | — | — |
| 2013-06-18 | $23.50 | $53.23 | 260,000 | — | — |
| 2013-06-17 | $23.10 | $52.32 | 544,200 | — | — |
| 2013-06-14 | $23.02 | $52.14 | 235,200 | — | — |
| 2013-06-13 | $23.07 | $52.25 | 324,800 | — | — |
| 2013-06-12 | $22.48 | $50.92 | 235,200 | — | — |
| 2013-06-11 | $22.86 | $51.78 | 234,200 | — | — |
| 2013-06-10 | $23.31 | $52.80 | 339,700 | — | — |
| 2013-06-07 | $23.26 | $52.68 | 438,800 | — | — |
| 2013-06-06 | $22.77 | $51.57 | 303,200 | — | — |
| 2013-06-05 | $22.63 | $51.26 | 524,200 | — | — |
| 2013-06-04 | $22.96 | $52.00 | 393,200 | — | — |
| 2013-06-03 | $23.03 | $52.16 | 626,400 | — | — |
| 2013-05-31 | $23.38 | $52.95 | 349,200 | — | — |
| 2013-05-30 | $23.36 | $52.91 | 210,800 | — | — |
| 2013-05-29 | $23.02 | $52.14 | 233,200 | — | — |
| 2013-05-28 | $22.95 | $51.98 | 229,800 | — | — |
| 2013-05-24 | $22.66 | $51.32 | 469,200 | — | — |
| 2013-05-23 | $23.15 | $52.43 | 382,900 | — | — |
| 2013-05-22 | $23.15 | $52.43 | 271,900 | — | — |
| 2013-05-21 | $23.64 | $53.54 | 212,000 | — | — |
| 2013-05-20 | $23.65 | $53.57 | 316,100 | — | — |
| 2013-05-17 | $23.36 | $52.91 | 370,600 | — | — |
| 2013-05-16 | $22.89 | $51.84 | 310,600 | — | — |
| 2013-05-15 | $23.15 | $52.43 | 402,800 | — | — |
| 2013-05-14 | $23.05 | $52.21 | 518,700 | — | — |
| 2013-05-13 | $22.51 | $50.98 | 261,600 | — | — |
| 2013-05-10 | $22.70 | $51.41 | 261,800 | — | — |
| 2013-05-09 | $22.68 | $51.37 | 585,900 | — | — |
| 2013-05-08 | $22.56 | $51.10 | 584,300 | — | — |
| 2013-05-07 | $22.15 | $50.17 | 462,500 | — | — |
| 2013-05-06 | $22.29 | $50.49 | 223,200 | — | — |
| 2013-05-03 | $22.35 | $50.62 | 349,000 | — | — |
| 2013-05-02 | $21.80 | $49.38 | 389,500 | — | — |
| 2013-05-01 | $21.46 | $48.61 | 468,500 | — | — |
| 2013-04-30 | $21.83 | $49.44 | 556,500 | — | — |
| 2013-04-29 | $21.70 | $49.15 | 289,700 | — | — |
| 2013-04-26 | $21.67 | $49.08 | 307,600 | — | — |
| 2013-04-25 | $21.80 | $49.38 | 459,600 | — | — |
| 2013-04-24 | $21.78 | $49.33 | 364,000 | — | — |
| 2013-04-23 | $21.51 | $48.72 | 361,700 | — | — |
| 2013-04-22 | $21.29 | $48.22 | 335,100 | — | — |
| 2013-04-19 | $21.45 | $48.58 | 256,000 | — | — |
| 2013-04-18 | $21.40 | $48.47 | 544,900 | — | — |
| 2013-04-17 | $21.84 | $49.47 | 575,900 | — | — |
| 2013-04-16 | $22.29 | $50.49 | 569,800 | — | — |
| 2013-04-15 | $22.01 | $49.85 | 508,800 | — | — |
| 2013-04-12 | $23.40 | $53.00 | 270,100 | — | — |
| 2013-04-11 | $24.10 | $54.59 | 733,500 | — | — |
| 2013-04-10 | $23.87 | $53.60 | 434,700 | — | — |
| 2013-04-09 | $23.61 | $53.02 | 490,200 | — | — |
| 2013-04-08 | $23.67 | $53.15 | 1,111,700 | — | — |
| 2013-04-05 | $23.56 | $52.90 | 653,800 | — | — |
| 2013-04-04 | $23.79 | $53.42 | 444,400 | — | — |
| 2013-04-03 | $23.41 | $52.57 | 780,400 | — | — |
| 2013-04-02 | $24.01 | $53.91 | 667,600 | — | — |
| 2013-04-01 | $24.25 | $54.45 | 251,600 | — | — |
| 2013-03-28 | $24.77 | $55.62 | 157,400 | — | — |
| 2013-03-27 | $24.71 | $55.49 | 221,900 | — | — |
| 2013-03-26 | $24.67 | $55.40 | 206,300 | — | — |
| 2013-03-25 | $24.49 | $54.99 | 289,600 | — | — |
| 2013-03-22 | $24.65 | $55.35 | 229,200 | — | — |
| 2013-03-21 | $24.67 | $55.40 | 281,700 | — | — |
| 2013-03-20 | $24.74 | $55.55 | 331,600 | — | — |
| 2013-03-19 | $24.54 | $55.10 | 467,400 | — | — |
| 2013-03-18 | $24.60 | $55.24 | 321,900 | — | — |
| 2013-03-15 | $24.76 | $55.60 | 867,700 | — | — |
| 2013-03-14 | $24.78 | $55.64 | 256,900 | — | — |
| 2013-03-13 | $24.54 | $55.10 | 225,700 | — | — |
| 2013-03-12 | $24.69 | $55.44 | 432,900 | — | — |
| 2013-03-11 | $24.66 | $55.37 | 346,000 | — | — |
| 2013-03-08 | $24.60 | $55.24 | 340,300 | — | — |
| 2013-03-07 | $24.08 | $54.07 | 201,600 | — | — |
| 2013-03-06 | $24.05 | $54.00 | 235,200 | — | — |
| 2013-03-05 | $24.01 | $53.91 | 336,500 | — | — |
| 2013-03-04 | $23.42 | $52.59 | 264,400 | — | — |
| 2013-03-01 | $23.50 | $52.77 | 597,300 | — | — |
| 2013-02-28 | $23.98 | $53.85 | 569,700 | — | — |
| 2013-02-27 | $23.69 | $53.20 | 333,300 | — | — |
| 2013-02-26 | $23.22 | $52.14 | 408,100 | — | — |
| 2013-02-25 | $23.07 | $51.80 | 409,200 | — | — |
| 2013-02-22 | $23.78 | $53.40 | 347,200 | — | — |
| 2013-02-21 | $23.76 | $53.35 | 603,300 | — | — |
| 2013-02-20 | $23.84 | $53.53 | 985,000 | — | — |
| 2013-02-19 | $24.95 | $56.03 | 658,600 | — | — |
| 2013-02-15 | $24.94 | $56.00 | 583,900 | — | — |
| 2013-02-14 | $24.71 | $55.49 | 1,298,000 | — | — |
| 2013-02-13 | $25.82 | $57.98 | 385,100 | — | — |
| 2013-02-12 | $25.78 | $57.89 | 627,500 | — | — |
| 2013-02-11 | $25.69 | $57.69 | 407,700 | — | — |
| 2013-02-08 | $25.82 | $57.98 | 260,100 | — | — |
| 2013-02-07 | $25.74 | $57.80 | 248,400 | — | — |
| 2013-02-06 | $25.71 | $57.73 | 620,100 | — | — |
| 2013-02-05 | $25.58 | $57.44 | 298,300 | — | — |
| 2013-02-04 | $25.42 | $57.08 | 492,300 | — | — |
| 2013-02-01 | $25.75 | $57.82 | 271,100 | — | — |
| 2013-01-31 | $25.49 | $57.24 | 417,900 | — | — |
| 2013-01-30 | $25.25 | $56.70 | 410,700 | — | — |
| 2013-01-29 | $25.36 | $56.95 | 588,000 | — | — |
| 2013-01-28 | $25.19 | $56.56 | 653,200 | — | — |
| 2013-01-25 | $25.34 | $56.90 | 211,700 | — | — |
| 2013-01-24 | $25.15 | $56.47 | 323,400 | — | — |
| 2013-01-23 | $25.11 | $56.38 | 366,600 | — | — |
| 2013-01-22 | $25.00 | $56.14 | 354,100 | — | — |
| 2013-01-18 | $24.85 | $55.80 | 232,700 | — | — |
| 2013-01-17 | $24.96 | $56.05 | 385,900 | — | — |
| 2013-01-16 | $24.14 | $54.21 | 690,100 | — | — |
| 2013-01-15 | $24.38 | $54.75 | 463,800 | — | — |
| 2013-01-14 | $24.49 | $54.99 | 269,900 | — | — |
| 2013-01-11 | $24.46 | $54.92 | 582,600 | — | — |
| 2013-01-10 | $24.78 | $55.18 | 361,300 | — | — |
| 2013-01-09 | $24.85 | $55.34 | 408,500 | — | — |
| 2013-01-08 | $24.62 | $54.83 | 506,300 | — | — |
| 2013-01-07 | $24.59 | $54.76 | 516,000 | — | — |
| 2013-01-04 | $24.62 | $54.83 | 466,600 | — | — |
| 2013-01-03 | $24.40 | $54.34 | 566,400 | — | — |
| 2013-01-02 | $24.27 | $54.05 | 924,100 | — | — |