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 | $19.92 | $118.89 | 315,600 | — | — |
| 2013-12-30 | $19.86 | $118.53 | 233,800 | — | — |
| 2013-12-27 | $19.92 | $118.89 | 301,200 | — | — |
| 2013-12-26 | $20.05 | $119.67 | 320,200 | — | — |
| 2013-12-24 | $20.02 | $119.49 | 124,900 | — | — |
| 2013-12-23 | $19.85 | $118.47 | 421,400 | — | — |
| 2013-12-20 | $19.88 | $118.65 | 751,600 | — | — |
| 2013-12-19 | $18.61 | $111.07 | 772,700 | — | — |
| 2013-12-18 | $18.04 | $107.67 | 931,500 | — | — |
| 2013-12-17 | $17.42 | $103.97 | 299,100 | — | — |
| 2013-12-16 | $17.23 | $102.84 | 343,300 | — | — |
| 2013-12-13 | $17.27 | $103.08 | 132,800 | — | — |
| 2013-12-12 | $17.29 | $103.20 | 192,800 | — | — |
| 2013-12-11 | $17.52 | $104.33 | 160,800 | — | — |
| 2013-12-10 | $17.86 | $106.35 | 250,400 | — | — |
| 2013-12-09 | $18.25 | $108.68 | 262,500 | — | — |
| 2013-12-06 | $17.84 | $106.23 | 233,000 | — | — |
| 2013-12-05 | $17.63 | $104.98 | 356,300 | — | — |
| 2013-12-04 | $17.58 | $104.69 | 489,900 | — | — |
| 2013-12-03 | $17.34 | $103.26 | 428,700 | — | — |
| 2013-12-02 | $17.31 | $103.08 | 188,600 | — | — |
| 2013-11-29 | $17.84 | $106.23 | 138,100 | — | — |
| 2013-11-27 | $17.94 | $106.83 | 110,100 | — | — |
| 2013-11-26 | $17.97 | $107.01 | 227,700 | — | — |
| 2013-11-25 | $17.52 | $104.33 | 105,700 | — | — |
| 2013-11-22 | $17.63 | $104.98 | 113,800 | — | — |
| 2013-11-21 | $17.70 | $105.40 | 184,600 | — | — |
| 2013-11-20 | $17.39 | $103.56 | 294,100 | — | — |
| 2013-11-19 | $17.71 | $105.46 | 88,400 | — | — |
| 2013-11-18 | $17.78 | $105.88 | 153,400 | — | — |
| 2013-11-15 | $18.09 | $107.72 | 310,000 | — | — |
| 2013-11-14 | $18.31 | $109.03 | 431,800 | — | — |
| 2013-11-13 | $18.07 | $107.60 | 209,400 | — | — |
| 2013-11-12 | $17.48 | $104.09 | 188,800 | — | — |
| 2013-11-11 | $17.50 | $104.21 | 431,800 | — | — |
| 2013-11-08 | $17.27 | $102.84 | 261,100 | — | — |
| 2013-11-07 | $17.65 | $105.10 | 253,400 | — | — |
| 2013-11-06 | $17.77 | $105.82 | 235,500 | — | — |
| 2013-11-05 | $17.62 | $104.92 | 346,400 | — | — |
| 2013-11-04 | $17.69 | $105.34 | 298,600 | — | — |
| 2013-11-01 | $17.54 | $104.45 | 235,300 | — | — |
| 2013-10-31 | $17.78 | $105.88 | 235,400 | — | — |
| 2013-10-30 | $18.10 | $107.78 | 226,400 | — | — |
| 2013-10-29 | $18.42 | $109.69 | 243,300 | — | — |
| 2013-10-28 | $18.53 | $110.34 | 288,200 | — | — |
| 2013-10-25 | $18.21 | $108.44 | 460,100 | — | — |
| 2013-10-24 | $18.15 | $108.08 | 450,000 | — | — |
| 2013-10-23 | $18.21 | $108.44 | 478,300 | — | — |
| 2013-10-22 | $18.21 | $108.44 | 372,800 | — | — |
| 2013-10-21 | $18.03 | $107.37 | 187,100 | — | — |
| 2013-10-18 | $18.14 | $108.02 | 658,200 | — | — |
| 2013-10-17 | $18.01 | $107.25 | 585,000 | — | — |
| 2013-10-16 | $18.01 | $107.25 | 493,200 | — | — |
| 2013-10-15 | $17.93 | $106.77 | 608,700 | — | — |
| 2013-10-14 | $18.18 | $108.26 | 435,900 | — | — |
| 2013-10-11 | $18.59 | $110.70 | 345,700 | — | — |
| 2013-10-10 | $18.24 | $108.62 | 428,900 | — | — |
| 2013-10-09 | $17.56 | $104.57 | 415,600 | — | — |
| 2013-10-08 | $17.77 | $105.82 | 628,200 | — | — |
| 2013-10-07 | $17.98 | $107.07 | 446,100 | — | — |
| 2013-10-04 | $18.07 | $107.60 | 234,600 | — | — |
| 2013-10-03 | $18.20 | $108.38 | 180,800 | — | — |
| 2013-10-02 | $18.60 | $110.76 | 187,100 | — | — |
| 2013-10-01 | $18.80 | $111.95 | 226,900 | — | — |
| 2013-09-30 | $18.83 | $112.13 | 244,400 | — | — |
| 2013-09-27 | $18.78 | $111.83 | 329,300 | — | — |
| 2013-09-26 | $18.85 | $112.25 | 339,700 | — | — |
| 2013-09-25 | $18.81 | $112.01 | 421,700 | — | — |
| 2013-09-24 | $18.85 | $112.25 | 488,000 | — | — |
| 2013-09-23 | $18.98 | $113.02 | 245,300 | — | — |
| 2013-09-20 | $18.94 | $112.79 | 508,900 | — | — |
| 2013-09-19 | $19.34 | $115.17 | 245,100 | — | — |
| 2013-09-18 | $19.66 | $117.07 | 386,400 | — | — |
| 2013-09-17 | $19.19 | $114.27 | 313,700 | — | — |
| 2013-09-16 | $19.09 | $113.68 | 297,300 | — | — |
| 2013-09-13 | $19.10 | $113.74 | 257,000 | — | — |
| 2013-09-12 | $19.18 | $114.21 | 324,600 | — | — |
| 2013-09-11 | $19.24 | $114.33 | 928,500 | — | — |
| 2013-09-10 | $19.05 | $113.20 | 330,500 | — | — |
| 2013-09-09 | $19.29 | $114.63 | 356,600 | — | — |
| 2013-09-06 | $18.24 | $108.39 | 467,400 | — | — |
| 2013-09-05 | $17.92 | $106.49 | 464,100 | — | — |
| 2013-09-04 | $17.54 | $104.23 | 721,400 | — | — |
| 2013-09-03 | $16.69 | $99.18 | 383,100 | — | — |
| 2013-08-30 | $16.64 | $98.88 | 231,600 | — | — |
| 2013-08-29 | $16.85 | $100.13 | 371,400 | — | — |
| 2013-08-28 | $16.57 | $98.47 | 431,600 | — | — |
| 2013-08-27 | $16.93 | $100.61 | 745,200 | — | — |
| 2013-08-26 | $17.00 | $101.02 | 454,000 | — | — |
| 2013-08-23 | $17.08 | $101.50 | 296,000 | — | — |
| 2013-08-22 | $17.32 | $102.92 | 310,800 | — | — |
| 2013-08-21 | $17.19 | $102.15 | 234,100 | — | — |
| 2013-08-20 | $17.29 | $102.75 | 98,200 | — | — |
| 2013-08-19 | $16.94 | $100.67 | 113,300 | — | — |
| 2013-08-16 | $17.27 | $102.63 | 229,600 | — | — |
| 2013-08-15 | $17.38 | $103.28 | 449,700 | — | — |
| 2013-08-14 | $17.05 | $101.32 | 877,100 | — | — |
| 2013-08-13 | $17.19 | $102.15 | 393,400 | — | — |
| 2013-08-12 | $17.60 | $104.59 | 182,300 | — | — |
| 2013-08-09 | $17.51 | $104.05 | 152,100 | — | — |
| 2013-08-08 | $17.57 | $104.41 | 226,400 | — | — |
| 2013-08-07 | $17.32 | $102.92 | 548,400 | — | — |
| 2013-08-06 | $17.32 | $102.92 | 233,700 | — | — |
| 2013-08-05 | $17.39 | $103.34 | 208,500 | — | — |
| 2013-08-02 | $17.34 | $103.04 | 174,600 | — | — |
| 2013-08-01 | $17.50 | $103.99 | 772,800 | — | — |
| 2013-07-31 | $17.02 | $101.14 | 697,400 | — | — |
| 2013-07-30 | $16.35 | $97.16 | 225,100 | — | — |
| 2013-07-29 | $16.09 | $95.61 | 246,300 | — | — |
| 2013-07-26 | $16.15 | $95.97 | 698,000 | — | — |
| 2013-07-25 | $16.72 | $99.36 | 468,400 | — | — |
| 2013-07-24 | $16.68 | $99.12 | 266,300 | — | — |
| 2013-07-23 | $17.04 | $101.26 | 771,600 | — | — |
| 2013-07-22 | $16.92 | $100.55 | 416,200 | — | — |
| 2013-07-19 | $17.34 | $103.04 | 255,500 | — | — |
| 2013-07-18 | $17.17 | $102.03 | 330,500 | — | — |
| 2013-07-17 | $17.29 | $102.75 | 194,400 | — | — |
| 2013-07-16 | $17.25 | $102.51 | 296,800 | — | — |
| 2013-07-15 | $17.48 | $103.87 | 222,300 | — | — |
| 2013-07-12 | $17.38 | $103.28 | 229,500 | — | — |
| 2013-07-11 | $17.03 | $101.20 | 499,400 | — | — |
| 2013-07-10 | $16.69 | $99.18 | 608,600 | — | — |
| 2013-07-09 | $16.72 | $99.36 | 949,700 | — | — |
| 2013-07-08 | $17.03 | $101.20 | 266,200 | — | — |
| 2013-07-05 | $17.04 | $101.26 | 264,300 | — | — |
| 2013-07-03 | $16.83 | $100.01 | 167,200 | — | — |
| 2013-07-02 | $16.82 | $99.95 | 271,300 | — | — |
| 2013-07-01 | $16.94 | $100.67 | 253,000 | — | — |
| 2013-06-28 | $16.84 | $100.07 | 692,000 | — | — |
| 2013-06-27 | $16.70 | $99.24 | 220,200 | — | — |
| 2013-06-26 | $16.36 | $97.22 | 375,100 | — | — |
| 2013-06-25 | $16.45 | $97.75 | 429,800 | — | — |
| 2013-06-24 | $16.27 | $96.68 | 601,400 | — | — |
| 2013-06-21 | $16.91 | $100.49 | 3,713,700 | — | — |
| 2013-06-20 | $16.94 | $100.67 | 759,000 | — | — |
| 2013-06-19 | $17.76 | $105.54 | 329,900 | — | — |
| 2013-06-18 | $17.99 | $106.91 | 605,200 | — | — |
| 2013-06-17 | $18.00 | $106.96 | 660,100 | — | — |
| 2013-06-14 | $17.72 | $105.30 | 162,800 | — | — |
| 2013-06-13 | $17.76 | $105.54 | 162,500 | — | — |
| 2013-06-12 | $17.23 | $102.15 | 427,900 | — | — |
| 2013-06-11 | $17.23 | $102.15 | 566,500 | — | — |
| 2013-06-10 | $17.65 | $104.64 | 656,600 | — | — |
| 2013-06-07 | $17.86 | $105.89 | 660,500 | — | — |
| 2013-06-06 | $18.67 | $110.69 | 685,700 | — | — |
| 2013-06-05 | $18.35 | $108.79 | 824,700 | — | — |
| 2013-06-04 | $18.27 | $108.32 | 781,400 | — | — |
| 2013-06-03 | $18.41 | $109.15 | 727,000 | — | — |
| 2013-05-31 | $18.51 | $109.74 | 465,200 | — | — |
| 2013-05-30 | $18.17 | $107.72 | 129,700 | — | — |
| 2013-05-29 | $18.14 | $107.55 | 185,400 | — | — |
| 2013-05-28 | $18.60 | $110.27 | 350,000 | — | — |
| 2013-05-24 | $18.08 | $107.19 | 155,300 | — | — |
| 2013-05-23 | $18.10 | $107.31 | 274,600 | — | — |
| 2013-05-22 | $18.02 | $106.83 | 299,700 | — | — |
| 2013-05-21 | $18.46 | $109.44 | 352,800 | — | — |
| 2013-05-20 | $18.02 | $106.83 | 165,000 | — | — |
| 2013-05-17 | $18.00 | $106.72 | 601,200 | — | — |
| 2013-05-16 | $17.73 | $105.12 | 213,000 | — | — |
| 2013-05-15 | $18.09 | $107.25 | 530,900 | — | — |
| 2013-05-14 | $17.35 | $102.86 | 307,300 | — | — |
| 2013-05-13 | $17.41 | $103.22 | 92,000 | — | — |
| 2013-05-10 | $17.59 | $104.29 | 179,700 | — | — |
| 2013-05-09 | $17.63 | $104.52 | 151,900 | — | — |
| 2013-05-08 | $17.62 | $104.46 | 305,100 | — | — |
| 2013-05-07 | $17.23 | $102.15 | 158,400 | — | — |
| 2013-05-06 | $17.38 | $103.04 | 85,700 | — | — |
| 2013-05-03 | $17.52 | $103.87 | 746,900 | — | — |
| 2013-05-02 | $16.50 | $97.82 | 175,700 | — | — |
| 2013-05-01 | $16.01 | $94.92 | 378,400 | — | — |
| 2013-04-30 | $16.27 | $96.46 | 109,800 | — | — |
| 2013-04-29 | $16.34 | $96.87 | 194,700 | — | — |
| 2013-04-26 | $16.18 | $95.93 | 197,900 | — | — |
| 2013-04-25 | $16.63 | $98.59 | 154,100 | — | — |
| 2013-04-24 | $16.61 | $98.48 | 183,000 | — | — |
| 2013-04-23 | $16.52 | $97.94 | 286,100 | — | — |
| 2013-04-22 | $16.45 | $97.53 | 412,900 | — | — |
| 2013-04-19 | $16.13 | $95.63 | 233,100 | — | — |
| 2013-04-18 | $16.13 | $95.63 | 673,900 | — | — |
| 2013-04-17 | $16.44 | $97.47 | 891,700 | — | — |
| 2013-04-16 | $16.47 | $97.65 | 711,500 | — | — |
| 2013-04-15 | $15.51 | $91.95 | 372,600 | — | — |
| 2013-04-12 | $16.69 | $98.95 | 278,800 | — | — |
| 2013-04-11 | $17.00 | $100.79 | 686,600 | — | — |
| 2013-04-10 | $16.55 | $98.12 | 591,500 | — | — |
| 2013-04-09 | $16.27 | $96.46 | 583,900 | — | — |
| 2013-04-08 | $16.01 | $94.92 | 252,200 | — | — |
| 2013-04-05 | $15.81 | $93.73 | 409,900 | — | — |
| 2013-04-04 | $15.95 | $94.56 | 357,100 | — | — |
| 2013-04-03 | $15.85 | $93.97 | 1,028,100 | — | — |
| 2013-04-02 | $16.27 | $96.46 | 494,500 | — | — |
| 2013-04-01 | $16.09 | $95.39 | 689,100 | — | — |
| 2013-03-28 | $16.10 | $95.45 | 1,339,600 | — | — |
| 2013-03-27 | $15.92 | $94.38 | 516,200 | — | — |
| 2013-03-26 | $16.06 | $95.21 | 624,600 | — | — |
| 2013-03-25 | $16.05 | $95.16 | 443,900 | — | — |
| 2013-03-22 | $16.27 | $96.46 | 357,000 | — | — |
| 2013-03-21 | $16.39 | $97.17 | 236,500 | — | — |
| 2013-03-20 | $16.73 | $99.19 | 568,500 | — | — |
| 2013-03-19 | $16.69 | $98.95 | 350,800 | — | — |
| 2013-03-18 | $17.06 | $101.14 | 375,600 | — | — |
| 2013-03-15 | $17.34 | $102.80 | 1,817,700 | — | — |
| 2013-03-14 | $17.60 | $104.34 | 386,600 | — | — |
| 2013-03-13 | $17.48 | $103.63 | 465,200 | — | — |
| 2013-03-12 | $17.42 | $103.04 | 544,800 | — | — |
| 2013-03-11 | $18.15 | $107.36 | 468,400 | — | — |
| 2013-03-08 | $18.43 | $109.01 | 875,500 | — | — |
| 2013-03-07 | $18.86 | $111.56 | 2,059,400 | — | — |
| 2013-03-06 | $20.61 | $121.91 | 246,800 | — | — |
| 2013-03-05 | $20.35 | $120.37 | 277,400 | — | — |
| 2013-03-04 | $19.81 | $117.18 | 243,800 | — | — |
| 2013-03-01 | $19.95 | $118.01 | 272,600 | — | — |
| 2013-02-28 | $19.91 | $117.77 | 242,500 | — | — |
| 2013-02-27 | $19.84 | $117.36 | 239,200 | — | — |
| 2013-02-26 | $19.45 | $115.05 | 237,000 | — | — |
| 2013-02-25 | $18.98 | $112.27 | 322,900 | — | — |
| 2013-02-22 | $19.53 | $115.52 | 152,300 | — | — |
| 2013-02-21 | $19.40 | $114.75 | 270,800 | — | — |
| 2013-02-20 | $19.45 | $115.05 | 256,000 | — | — |
| 2013-02-19 | $20.57 | $121.67 | 393,400 | — | — |
| 2013-02-15 | $20.45 | $120.96 | 178,600 | — | — |
| 2013-02-14 | $20.29 | $120.02 | 109,800 | — | — |
| 2013-02-13 | $20.50 | $121.26 | 174,400 | — | — |
| 2013-02-12 | $20.36 | $120.43 | 373,500 | — | — |
| 2013-02-11 | $19.74 | $116.76 | 141,600 | — | — |
| 2013-02-08 | $19.85 | $117.41 | 204,500 | — | — |
| 2013-02-07 | $19.87 | $117.53 | 379,100 | — | — |
| 2013-02-06 | $20.06 | $118.66 | 273,300 | — | — |
| 2013-02-05 | $20.45 | $120.96 | 202,600 | — | — |
| 2013-02-04 | $20.18 | $119.37 | 244,300 | — | — |
| 2013-02-01 | $20.85 | $123.33 | 271,000 | — | — |
| 2013-01-31 | $20.66 | $122.21 | 334,000 | — | — |
| 2013-01-30 | $20.88 | $123.51 | 166,100 | — | — |
| 2013-01-29 | $21.65 | $128.06 | 226,100 | — | — |
| 2013-01-28 | $21.33 | $126.17 | 402,800 | — | — |
| 2013-01-25 | $21.15 | $125.10 | 362,000 | — | — |
| 2013-01-24 | $21.21 | $125.46 | 198,600 | — | — |
| 2013-01-23 | $21.26 | $125.75 | 306,900 | — | — |
| 2013-01-22 | $21.24 | $125.64 | 389,100 | — | — |
| 2013-01-18 | $21.13 | $124.99 | 429,700 | — | — |
| 2013-01-17 | $21.01 | $124.28 | 388,100 | — | — |
| 2013-01-16 | $20.52 | $121.38 | 229,800 | — | — |
| 2013-01-15 | $20.88 | $123.51 | 225,900 | — | — |
| 2013-01-14 | $20.92 | $123.74 | 283,100 | — | — |
| 2013-01-11 | $20.96 | $123.98 | 159,700 | — | — |
| 2013-01-10 | $20.78 | $122.92 | 303,200 | — | — |
| 2013-01-09 | $20.85 | $123.33 | 127,700 | — | — |
| 2013-01-08 | $20.59 | $121.79 | 183,900 | — | — |
| 2013-01-07 | $20.46 | $121.02 | 298,000 | — | — |
| 2013-01-04 | $20.97 | $124.04 | 230,600 | — | — |
| 2013-01-03 | $21.17 | $125.22 | 208,200 | — | — |
| 2013-01-02 | $20.99 | $124.16 | 453,000 | — | — |