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
- 1983-04-25 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 | $20.13 | $198.43 | 45,100 | — | — |
| 2013-12-30 | $20.29 | $200.01 | 19,500 | — | — |
| 2013-12-27 | $20.55 | $202.57 | 27,000 | — | — |
| 2013-12-26 | $20.70 | $204.05 | 34,200 | — | — |
| 2013-12-24 | $21.37 | $210.66 | 12,800 | — | — |
| 2013-12-23 | $21.72 | $210.46 | 45,500 | — | — |
| 2013-12-20 | $21.63 | $209.59 | 68,900 | — | — |
| 2013-12-19 | $21.29 | $206.29 | 21,800 | — | — |
| 2013-12-18 | $21.57 | $209.01 | 58,100 | — | — |
| 2013-12-17 | $21.22 | $205.61 | 45,200 | — | — |
| 2013-12-16 | $21.30 | $206.39 | 60,400 | — | — |
| 2013-12-13 | $20.83 | $201.84 | 31,900 | — | — |
| 2013-12-12 | $20.61 | $199.70 | 31,400 | — | — |
| 2013-12-11 | $20.76 | $201.16 | 32,200 | — | — |
| 2013-12-10 | $21.39 | $207.26 | 136,800 | — | — |
| 2013-12-09 | $20.22 | $195.92 | 41,200 | — | — |
| 2013-12-06 | $20.15 | $195.25 | 32,600 | — | — |
| 2013-12-05 | $19.94 | $193.21 | 17,300 | — | — |
| 2013-12-04 | $20.09 | $194.66 | 23,200 | — | — |
| 2013-12-03 | $19.97 | $193.50 | 28,600 | — | — |
| 2013-12-02 | $20.08 | $194.57 | 13,700 | — | — |
| 2013-11-29 | $20.61 | $199.70 | 10,000 | — | — |
| 2013-11-27 | $20.60 | $199.61 | 20,300 | — | — |
| 2013-11-26 | $20.15 | $195.25 | 28,800 | — | — |
| 2013-11-25 | $20.27 | $196.41 | 25,800 | — | — |
| 2013-11-22 | $20.40 | $197.67 | 19,300 | — | — |
| 2013-11-21 | $20.20 | $195.73 | 57,200 | — | — |
| 2013-11-20 | $20.05 | $194.28 | 22,200 | — | — |
| 2013-11-19 | $20.02 | $193.99 | 24,800 | — | — |
| 2013-11-18 | $20.20 | $195.73 | 19,200 | — | — |
| 2013-11-15 | $20.25 | $196.22 | 21,200 | — | — |
| 2013-11-14 | $20.17 | $195.44 | 15,000 | — | — |
| 2013-11-13 | $20.13 | $195.05 | 18,600 | — | — |
| 2013-11-12 | $20.03 | $194.08 | 15,100 | — | — |
| 2013-11-11 | $20.21 | $195.83 | 21,100 | — | — |
| 2013-11-08 | $20.23 | $196.02 | 41,800 | — | — |
| 2013-11-07 | $20.40 | $197.67 | 14,900 | — | — |
| 2013-11-06 | $20.45 | $198.15 | 18,200 | — | — |
| 2013-11-05 | $20.59 | $199.51 | 24,700 | — | — |
| 2013-11-04 | $20.55 | $199.12 | 44,700 | — | — |
| 2013-11-01 | $20.54 | $199.03 | 47,800 | — | — |
| 2013-10-31 | $21.14 | $204.84 | 45,000 | — | — |
| 2013-10-30 | $21.54 | $208.71 | 18,700 | — | — |
| 2013-10-29 | $21.72 | $210.46 | 15,700 | — | — |
| 2013-10-28 | $21.84 | $211.62 | 21,200 | — | — |
| 2013-10-25 | $21.87 | $211.91 | 19,700 | — | — |
| 2013-10-24 | $21.75 | $210.75 | 48,500 | — | — |
| 2013-10-23 | $21.01 | $203.58 | 80,900 | — | — |
| 2013-10-22 | $20.97 | $203.19 | 23,900 | — | — |
| 2013-10-21 | $21.07 | $204.16 | 52,500 | — | — |
| 2013-10-18 | $21.36 | $206.97 | 33,700 | — | — |
| 2013-10-17 | $21.47 | $208.04 | 20,100 | — | — |
| 2013-10-16 | $20.91 | $202.61 | 14,900 | — | — |
| 2013-10-15 | $21.09 | $204.35 | 19,900 | — | — |
| 2013-10-14 | $21.04 | $203.87 | 26,100 | — | — |
| 2013-10-11 | $20.90 | $202.51 | 40,000 | — | — |
| 2013-10-10 | $20.00 | $193.79 | 56,400 | — | — |
| 2013-10-09 | $20.08 | $194.57 | 31,100 | — | — |
| 2013-10-08 | $20.08 | $194.57 | 37,600 | — | — |
| 2013-10-07 | $20.27 | $196.41 | 34,000 | — | — |
| 2013-10-04 | $20.24 | $196.12 | 43,600 | — | — |
| 2013-10-03 | $20.04 | $194.18 | 67,500 | — | — |
| 2013-10-02 | $20.00 | $193.79 | 78,800 | — | — |
| 2013-10-01 | $20.10 | $194.76 | 53,900 | — | — |
| 2013-09-30 | $20.28 | $196.51 | 246,000 | — | — |
| 2013-09-27 | $21.17 | $205.13 | 27,300 | — | — |
| 2013-09-26 | $21.73 | $210.56 | 21,900 | — | — |
| 2013-09-25 | $21.64 | $209.68 | 17,400 | — | — |
| 2013-09-24 | $21.85 | $211.72 | 25,200 | — | — |
| 2013-09-23 | $22.20 | $215.11 | 34,200 | — | — |
| 2013-09-20 | $22.76 | $217.14 | 59,100 | — | — |
| 2013-09-19 | $22.85 | $218.00 | 27,100 | — | — |
| 2013-09-18 | $22.70 | $216.57 | 32,400 | — | — |
| 2013-09-17 | $22.31 | $212.85 | 30,100 | — | — |
| 2013-09-16 | $22.20 | $211.80 | 34,100 | — | — |
| 2013-09-13 | $22.15 | $211.33 | 15,300 | — | — |
| 2013-09-12 | $21.80 | $207.99 | 28,100 | — | — |
| 2013-09-11 | $21.96 | $209.51 | 35,100 | — | — |
| 2013-09-10 | $21.57 | $205.79 | 32,700 | — | — |
| 2013-09-09 | $21.47 | $204.84 | 27,200 | — | — |
| 2013-09-06 | $20.85 | $198.92 | 24,000 | — | — |
| 2013-09-05 | $20.62 | $196.73 | 26,100 | — | — |
| 2013-09-04 | $21.11 | $201.40 | 16,400 | — | — |
| 2013-09-03 | $21.23 | $202.55 | 20,700 | — | — |
| 2013-08-30 | $21.37 | $203.88 | 34,000 | — | — |
| 2013-08-29 | $21.99 | $209.80 | 23,600 | — | — |
| 2013-08-28 | $21.51 | $205.22 | 31,100 | — | — |
| 2013-08-27 | $21.58 | $205.89 | 32,800 | — | — |
| 2013-08-26 | $21.63 | $206.36 | 19,400 | — | — |
| 2013-08-23 | $21.52 | $205.31 | 12,600 | — | — |
| 2013-08-22 | $21.14 | $201.69 | 63,800 | — | — |
| 2013-08-21 | $20.57 | $196.25 | 51,500 | — | — |
| 2013-08-20 | $21.02 | $200.54 | 63,100 | — | — |
| 2013-08-19 | $20.94 | $199.78 | 28,800 | — | — |
| 2013-08-16 | $21.66 | $206.65 | 58,700 | — | — |
| 2013-08-15 | $22.23 | $212.09 | 28,700 | — | — |
| 2013-08-14 | $22.85 | $218.00 | 82,000 | — | — |
| 2013-08-13 | $22.76 | $217.14 | 22,900 | — | — |
| 2013-08-12 | $22.80 | $217.53 | 20,000 | — | — |
| 2013-08-09 | $22.84 | $217.91 | 11,200 | — | — |
| 2013-08-08 | $23.29 | $222.20 | 33,600 | — | — |
| 2013-08-07 | $22.87 | $218.19 | 11,300 | — | — |
| 2013-08-06 | $23.18 | $221.15 | 15,900 | — | — |
| 2013-08-05 | $22.92 | $218.67 | 14,100 | — | — |
| 2013-08-02 | $22.85 | $218.00 | 39,800 | — | — |
| 2013-08-01 | $23.20 | $221.34 | 20,100 | — | — |
| 2013-07-31 | $23.23 | $221.63 | 34,000 | — | — |
| 2013-07-30 | $23.52 | $224.40 | 25,400 | — | — |
| 2013-07-29 | $23.59 | $225.06 | 18,900 | — | — |
| 2013-07-26 | $23.97 | $228.69 | 25,100 | — | — |
| 2013-07-25 | $24.27 | $231.55 | 42,600 | — | — |
| 2013-07-24 | $23.70 | $226.11 | 32,600 | — | — |
| 2013-07-23 | $24.22 | $231.07 | 15,600 | — | — |
| 2013-07-22 | $24.29 | $231.74 | 15,900 | — | — |
| 2013-07-19 | $24.10 | $229.93 | 30,900 | — | — |
| 2013-07-18 | $24.30 | $231.84 | 53,000 | — | — |
| 2013-07-17 | $24.01 | $229.07 | 44,300 | — | — |
| 2013-07-16 | $23.79 | $226.97 | 49,800 | — | — |
| 2013-07-15 | $23.55 | $224.68 | 48,300 | — | — |
| 2013-07-12 | $23.69 | $226.02 | 27,600 | — | — |
| 2013-07-11 | $23.86 | $227.64 | 46,400 | — | — |
| 2013-07-10 | $22.87 | $218.19 | 36,300 | — | — |
| 2013-07-09 | $22.59 | $215.52 | 20,300 | — | — |
| 2013-07-08 | $22.29 | $212.66 | 38,100 | — | — |
| 2013-07-05 | $21.86 | $208.56 | 51,400 | — | — |
| 2013-07-03 | $22.12 | $211.04 | 42,000 | — | — |
| 2013-07-02 | $22.76 | $217.14 | 49,000 | — | — |
| 2013-07-01 | $22.22 | $211.99 | 40,400 | — | — |
| 2013-06-28 | $21.96 | $209.51 | 110,600 | — | — |
| 2013-06-27 | $22.74 | $216.95 | 62,200 | — | — |
| 2013-06-26 | $21.88 | $208.75 | 53,200 | — | — |
| 2013-06-25 | $22.30 | $212.76 | 47,900 | — | — |
| 2013-06-24 | $21.78 | $207.80 | 115,700 | — | — |
| 2013-06-21 | $21.91 | $209.04 | 114,300 | — | — |
| 2013-06-20 | $22.00 | $206.55 | 122,300 | — | — |
| 2013-06-19 | $23.18 | $217.63 | 85,000 | — | — |
| 2013-06-18 | $23.64 | $221.95 | 56,600 | — | — |
| 2013-06-17 | $23.34 | $219.14 | 40,400 | — | — |
| 2013-06-14 | $23.27 | $218.48 | 33,400 | — | — |
| 2013-06-13 | $23.49 | $220.54 | 46,800 | — | — |
| 2013-06-12 | $22.76 | $213.69 | 43,600 | — | — |
| 2013-06-11 | $23.24 | $218.20 | 59,400 | — | — |
| 2013-06-10 | $23.55 | $221.11 | 37,400 | — | — |
| 2013-06-07 | $23.35 | $219.23 | 84,100 | — | — |
| 2013-06-06 | $23.63 | $221.86 | 64,900 | — | — |
| 2013-06-05 | $23.56 | $221.20 | 91,100 | — | — |
| 2013-06-04 | $24.43 | $229.37 | 104,100 | — | — |
| 2013-06-03 | $25.45 | $238.95 | 142,100 | — | — |
| 2013-05-31 | $26.45 | $248.34 | 1,601,300 | — | — |
| 2013-05-30 | $26.75 | $251.15 | 129,100 | — | — |
| 2013-05-29 | $26.72 | $250.87 | 70,200 | — | — |
| 2013-05-28 | $27.04 | $253.87 | 101,000 | — | — |
| 2013-05-24 | $27.00 | $253.50 | 89,400 | — | — |
| 2013-05-23 | $27.66 | $259.70 | 129,100 | — | — |
| 2013-05-22 | $26.55 | $249.27 | 99,900 | — | — |
| 2013-05-21 | $27.54 | $258.57 | 95,400 | — | — |
| 2013-05-20 | $26.89 | $252.47 | 70,700 | — | — |
| 2013-05-17 | $26.48 | $248.62 | 106,700 | — | — |
| 2013-05-16 | $26.70 | $250.68 | 249,100 | — | — |
| 2013-05-15 | $26.07 | $244.77 | 101,700 | — | — |
| 2013-05-14 | $24.70 | $231.90 | 133,600 | — | — |
| 2013-05-13 | $23.95 | $224.86 | 70,300 | — | — |
| 2013-05-10 | $23.43 | $219.98 | 41,200 | — | — |
| 2013-05-09 | $23.57 | $221.30 | 32,100 | — | — |
| 2013-05-08 | $23.97 | $225.05 | 23,100 | — | — |
| 2013-05-07 | $23.32 | $218.95 | 43,000 | — | — |
| 2013-05-06 | $23.03 | $216.23 | 27,600 | — | — |
| 2013-05-03 | $22.92 | $215.19 | 18,500 | — | — |
| 2013-05-02 | $22.77 | $213.78 | 35,100 | — | — |
| 2013-05-01 | $22.22 | $208.62 | 47,500 | — | — |
| 2013-04-30 | $22.94 | $215.38 | 35,000 | — | — |
| 2013-04-29 | $22.75 | $213.60 | 32,200 | — | — |
| 2013-04-26 | $22.63 | $212.47 | 37,700 | — | — |
| 2013-04-25 | $22.60 | $212.19 | 23,600 | — | — |
| 2013-04-24 | $22.57 | $211.91 | 36,700 | — | — |
| 2013-04-23 | $22.53 | $211.53 | 23,300 | — | — |
| 2013-04-22 | $22.18 | $208.24 | 32,000 | — | — |
| 2013-04-19 | $21.93 | $205.90 | 28,700 | — | — |
| 2013-04-18 | $21.59 | $202.71 | 22,400 | — | — |
| 2013-04-17 | $21.70 | $203.74 | 36,200 | — | — |
| 2013-04-16 | $22.30 | $209.37 | 23,600 | — | — |
| 2013-04-15 | $21.94 | $205.99 | 44,700 | — | — |
| 2013-04-12 | $22.39 | $210.22 | 12,500 | — | — |
| 2013-04-11 | $22.34 | $209.75 | 35,600 | — | — |
| 2013-04-10 | $22.33 | $209.65 | 28,800 | — | — |
| 2013-04-09 | $21.81 | $204.77 | 27,400 | — | — |
| 2013-04-08 | $21.98 | $206.37 | 44,500 | — | — |
| 2013-04-05 | $21.84 | $205.05 | 29,600 | — | — |
| 2013-04-04 | $21.99 | $206.46 | 32,600 | — | — |
| 2013-04-03 | $21.52 | $202.05 | 29,100 | — | — |
| 2013-04-02 | $21.62 | $202.99 | 32,900 | — | — |
| 2013-04-01 | $21.46 | $201.48 | 45,500 | — | — |
| 2013-03-28 | $21.72 | $203.93 | 33,600 | — | — |
| 2013-03-27 | $21.78 | $204.49 | 25,000 | — | — |
| 2013-03-26 | $22.00 | $206.55 | 16,800 | — | — |
| 2013-03-25 | $22.10 | $207.49 | 27,200 | — | — |
| 2013-03-22 | $22.16 | $208.06 | 14,700 | — | — |
| 2013-03-21 | $22.24 | $208.81 | 12,600 | — | — |
| 2013-03-20 | $22.70 | $209.84 | 26,600 | — | — |
| 2013-03-19 | $22.49 | $207.90 | 19,400 | — | — |
| 2013-03-18 | $22.35 | $206.61 | 21,200 | — | — |
| 2013-03-15 | $22.55 | $208.45 | 92,000 | — | — |
| 2013-03-14 | $22.25 | $205.68 | 30,800 | — | — |
| 2013-03-13 | $21.88 | $202.26 | 14,600 | — | — |
| 2013-03-12 | $21.68 | $200.41 | 16,000 | — | — |
| 2013-03-11 | $21.81 | $201.61 | 17,800 | — | — |
| 2013-03-08 | $22.05 | $203.83 | 20,600 | — | — |
| 2013-03-07 | $22.08 | $204.11 | 18,800 | — | — |
| 2013-03-06 | $22.17 | $204.94 | 19,800 | — | — |
| 2013-03-05 | $22.13 | $204.57 | 37,700 | — | — |
| 2013-03-04 | $21.90 | $202.45 | 15,500 | — | — |
| 2013-03-01 | $21.95 | $202.91 | 23,800 | — | — |
| 2013-02-28 | $21.72 | $200.78 | 31,800 | — | — |
| 2013-02-27 | $22.01 | $203.46 | 20,800 | — | — |
| 2013-02-26 | $22.05 | $203.83 | 15,600 | — | — |
| 2013-02-25 | $21.56 | $199.30 | 23,200 | — | — |
| 2013-02-22 | $22.23 | $205.50 | 15,800 | — | — |
| 2013-02-21 | $21.79 | $201.43 | 12,600 | — | — |
| 2013-02-20 | $21.87 | $202.17 | 36,700 | — | — |
| 2013-02-19 | $21.85 | $201.98 | 37,400 | — | — |
| 2013-02-15 | $22.01 | $203.46 | 32,100 | — | — |
| 2013-02-14 | $21.96 | $203.00 | 16,700 | — | — |
| 2013-02-13 | $22.12 | $204.48 | 45,400 | — | — |
| 2013-02-12 | $21.99 | $203.28 | 25,900 | — | — |
| 2013-02-11 | $21.89 | $202.35 | 26,000 | — | — |
| 2013-02-08 | $21.99 | $203.28 | 22,700 | — | — |
| 2013-02-07 | $21.95 | $202.91 | 33,500 | — | — |
| 2013-02-06 | $21.99 | $203.28 | 26,600 | — | — |
| 2013-02-05 | $22.04 | $203.74 | 86,700 | — | — |
| 2013-02-04 | $22.32 | $206.33 | 60,200 | — | — |
| 2013-02-01 | $22.12 | $204.48 | 33,700 | — | — |
| 2013-01-31 | $22.08 | $204.11 | 32,000 | — | — |
| 2013-01-30 | $22.20 | $205.22 | 14,100 | — | — |
| 2013-01-29 | $22.55 | $208.45 | 24,300 | — | — |
| 2013-01-28 | $22.55 | $208.45 | 30,500 | — | — |
| 2013-01-25 | $22.12 | $204.48 | 71,300 | — | — |
| 2013-01-24 | $22.40 | $207.07 | 22,800 | — | — |
| 2013-01-23 | $22.53 | $208.27 | 37,300 | — | — |
| 2013-01-22 | $22.38 | $206.88 | 32,400 | — | — |
| 2013-01-18 | $22.16 | $204.85 | 45,300 | — | — |
| 2013-01-17 | $21.86 | $202.08 | 29,800 | — | — |
| 2013-01-16 | $21.78 | $201.34 | 28,400 | — | — |
| 2013-01-15 | $21.59 | $199.58 | 19,600 | — | — |
| 2013-01-14 | $21.70 | $200.60 | 20,200 | — | — |
| 2013-01-11 | $21.58 | $199.49 | 18,500 | — | — |
| 2013-01-10 | $21.48 | $198.56 | 24,800 | — | — |
| 2013-01-09 | $21.38 | $197.64 | 32,200 | — | — |
| 2013-01-08 | $21.06 | $194.68 | 54,600 | — | — |
| 2013-01-07 | $21.40 | $197.82 | 64,600 | — | — |
| 2013-01-04 | $21.19 | $195.88 | 22,600 | — | — |
| 2013-01-03 | $21.11 | $195.14 | 52,700 | — | — |
| 2013-01-02 | $20.91 | $193.29 | 78,500 | — | — |