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
- 2000-08-22 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 | $32.53 | $32.61 | 90,600 | — | — |
| 2013-12-30 | $32.71 | $32.79 | 39,500 | — | — |
| 2013-12-27 | $32.95 | $33.03 | 80,200 | — | — |
| 2013-12-26 | $33.03 | $33.11 | 68,500 | — | — |
| 2013-12-24 | $33.03 | $33.11 | 50,900 | — | — |
| 2013-12-23 | $33.25 | $33.33 | 193,000 | — | — |
| 2013-12-20 | $32.20 | $32.28 | 625,700 | — | — |
| 2013-12-19 | $31.42 | $31.50 | 123,300 | — | — |
| 2013-12-18 | $31.64 | $31.72 | 157,000 | — | — |
| 2013-12-17 | $31.03 | $31.11 | 147,600 | — | — |
| 2013-12-16 | $31.39 | $31.47 | 236,700 | — | — |
| 2013-12-13 | $30.54 | $30.62 | 135,000 | — | — |
| 2013-12-12 | $30.93 | $31.01 | 105,100 | — | — |
| 2013-12-11 | $31.00 | $31.08 | 238,500 | — | — |
| 2013-12-10 | $31.15 | $31.23 | 113,000 | — | — |
| 2013-12-09 | $31.57 | $31.65 | 151,600 | — | — |
| 2013-12-06 | $31.93 | $32.01 | 118,100 | — | — |
| 2013-12-05 | $31.44 | $31.52 | 92,700 | — | — |
| 2013-12-04 | $31.51 | $31.59 | 87,000 | — | — |
| 2013-12-03 | $31.67 | $31.75 | 157,100 | — | — |
| 2013-12-02 | $32.18 | $32.26 | 105,700 | — | — |
| 2013-11-29 | $32.55 | $32.63 | 64,000 | — | — |
| 2013-11-27 | $32.59 | $32.67 | 105,700 | — | — |
| 2013-11-26 | $32.44 | $32.52 | 128,300 | — | — |
| 2013-11-25 | $32.67 | $32.75 | 59,800 | — | — |
| 2013-11-22 | $32.45 | $32.53 | 83,300 | — | — |
| 2013-11-21 | $32.14 | $32.14 | 107,900 | — | — |
| 2013-11-20 | $31.30 | $31.30 | 87,600 | — | — |
| 2013-11-19 | $31.44 | $31.44 | 103,100 | — | — |
| 2013-11-18 | $31.66 | $31.66 | 45,100 | — | — |
| 2013-11-15 | $31.62 | $31.62 | 112,500 | — | — |
| 2013-11-14 | $31.99 | $31.99 | 129,200 | — | — |
| 2013-11-13 | $32.00 | $32.00 | 341,000 | — | — |
| 2013-11-12 | $31.64 | $31.64 | 293,400 | — | — |
| 2013-11-11 | $31.70 | $31.70 | 314,900 | — | — |
| 2013-11-08 | $32.27 | $32.27 | 120,400 | — | — |
| 2013-11-07 | $31.02 | $31.02 | 99,700 | — | — |
| 2013-11-06 | $31.35 | $31.35 | 45,800 | — | — |
| 2013-11-05 | $31.38 | $31.38 | 92,200 | — | — |
| 2013-11-04 | $31.43 | $31.43 | 100,200 | — | — |
| 2013-11-01 | $31.01 | $31.01 | 210,100 | — | — |
| 2013-10-31 | $31.00 | $31.00 | 112,300 | — | — |
| 2013-10-30 | $31.04 | $31.04 | 104,700 | — | — |
| 2013-10-29 | $31.49 | $31.49 | 43,500 | — | — |
| 2013-10-28 | $31.38 | $31.38 | 96,400 | — | — |
| 2013-10-25 | $31.21 | $31.21 | 63,300 | — | — |
| 2013-10-24 | $31.26 | $31.26 | 46,700 | — | — |
| 2013-10-23 | $31.34 | $31.34 | 146,500 | — | — |
| 2013-10-22 | $31.16 | $31.16 | 102,400 | — | — |
| 2013-10-21 | $31.00 | $31.00 | 91,900 | — | — |
| 2013-10-18 | $31.21 | $31.21 | 179,400 | — | — |
| 2013-10-17 | $31.41 | $31.41 | 219,400 | — | — |
| 2013-10-16 | $31.21 | $31.21 | 160,500 | — | — |
| 2013-10-15 | $31.62 | $31.62 | 175,800 | — | — |
| 2013-10-14 | $31.83 | $31.83 | 76,000 | — | — |
| 2013-10-11 | $31.85 | $31.85 | 125,500 | — | — |
| 2013-10-10 | $30.78 | $30.78 | 82,900 | — | — |
| 2013-10-09 | $29.91 | $29.91 | 102,200 | — | — |
| 2013-10-08 | $29.74 | $29.74 | 125,800 | — | — |
| 2013-10-07 | $29.95 | $29.95 | 55,300 | — | — |
| 2013-10-04 | $30.18 | $30.18 | 98,100 | — | — |
| 2013-10-03 | $30.19 | $30.19 | 80,500 | — | — |
| 2013-10-02 | $30.25 | $30.25 | 125,300 | — | — |
| 2013-10-01 | $30.60 | $30.60 | 104,600 | — | — |
| 2013-09-30 | $29.81 | $29.81 | 105,800 | — | — |
| 2013-09-27 | $29.56 | $29.56 | 65,600 | — | — |
| 2013-09-26 | $29.52 | $29.52 | 50,600 | — | — |
| 2013-09-25 | $29.75 | $29.75 | 52,300 | — | — |
| 2013-09-24 | $29.52 | $29.52 | 102,300 | — | — |
| 2013-09-23 | $29.28 | $29.28 | 94,800 | — | — |
| 2013-09-20 | $29.50 | $29.50 | 339,200 | — | — |
| 2013-09-19 | $29.10 | $29.10 | 120,700 | — | — |
| 2013-09-18 | $29.40 | $29.40 | 120,000 | — | — |
| 2013-09-17 | $29.99 | $29.99 | 114,500 | — | — |
| 2013-09-16 | $29.64 | $29.64 | 132,100 | — | — |
| 2013-09-13 | $29.88 | $29.88 | 171,500 | — | — |
| 2013-09-12 | $29.59 | $29.59 | 93,100 | — | — |
| 2013-09-11 | $29.72 | $29.72 | 131,500 | — | — |
| 2013-09-10 | $29.54 | $29.54 | 154,100 | — | — |
| 2013-09-09 | $28.87 | $28.87 | 147,200 | — | — |
| 2013-09-06 | $28.66 | $28.66 | 142,300 | — | — |
| 2013-09-05 | $28.34 | $28.34 | 47,300 | — | — |
| 2013-09-04 | $28.07 | $28.07 | 137,100 | — | — |
| 2013-09-03 | $27.89 | $27.89 | 135,200 | — | — |
| 2013-08-30 | $27.95 | $27.95 | 176,700 | — | — |
| 2013-08-29 | $28.20 | $28.20 | 64,000 | — | — |
| 2013-08-28 | $28.11 | $28.11 | 68,600 | — | — |
| 2013-08-27 | $28.15 | $28.15 | 103,300 | — | — |
| 2013-08-26 | $29.09 | $29.09 | 225,600 | — | — |
| 2013-08-23 | $28.61 | $28.61 | 49,500 | — | — |
| 2013-08-22 | $28.81 | $28.81 | 73,700 | — | — |
| 2013-08-21 | $28.43 | $28.43 | 111,800 | — | — |
| 2013-08-20 | $28.58 | $28.58 | 39,800 | — | — |
| 2013-08-19 | $28.04 | $28.04 | 52,600 | — | — |
| 2013-08-16 | $28.48 | $28.48 | 141,200 | — | — |
| 2013-08-15 | $28.35 | $28.35 | 141,600 | — | — |
| 2013-08-14 | $28.76 | $28.76 | 90,900 | — | — |
| 2013-08-13 | $28.94 | $28.94 | 57,100 | — | — |
| 2013-08-12 | $28.68 | $28.68 | 37,700 | — | — |
| 2013-08-09 | $28.46 | $28.46 | 61,100 | — | — |
| 2013-08-08 | $28.49 | $28.49 | 77,300 | — | — |
| 2013-08-07 | $28.50 | $28.50 | 46,300 | — | — |
| 2013-08-06 | $28.56 | $28.56 | 52,600 | — | — |
| 2013-08-05 | $28.92 | $28.92 | 96,600 | — | — |
| 2013-08-02 | $28.84 | $28.84 | 60,000 | — | — |
| 2013-08-01 | $28.83 | $28.83 | 79,900 | — | — |
| 2013-07-31 | $28.48 | $28.48 | 100,800 | — | — |
| 2013-07-30 | $28.29 | $28.29 | 95,400 | — | — |
| 2013-07-29 | $28.20 | $28.20 | 94,000 | — | — |
| 2013-07-26 | $28.82 | $28.82 | 72,900 | — | — |
| 2013-07-25 | $29.13 | $29.13 | 135,600 | — | — |
| 2013-07-24 | $29.01 | $29.01 | 100,100 | — | — |
| 2013-07-23 | $29.17 | $29.17 | 74,900 | — | — |
| 2013-07-22 | $28.89 | $28.89 | 92,100 | — | — |
| 2013-07-19 | $28.70 | $28.70 | 159,400 | — | — |
| 2013-07-18 | $28.79 | $28.79 | 245,000 | — | — |
| 2013-07-17 | $27.54 | $27.54 | 243,000 | — | — |
| 2013-07-16 | $27.31 | $27.31 | 134,500 | — | — |
| 2013-07-15 | $27.50 | $27.50 | 84,000 | — | — |
| 2013-07-12 | $27.34 | $27.34 | 70,600 | — | — |
| 2013-07-11 | $26.85 | $26.85 | 82,300 | — | — |
| 2013-07-10 | $27.22 | $27.22 | 92,600 | — | — |
| 2013-07-09 | $27.47 | $27.47 | 137,800 | — | — |
| 2013-07-08 | $27.72 | $27.72 | 109,900 | — | — |
| 2013-07-05 | $27.49 | $27.49 | 68,500 | — | — |
| 2013-07-03 | $26.74 | $26.74 | 87,200 | — | — |
| 2013-07-02 | $26.86 | $26.86 | 95,700 | — | — |
| 2013-07-01 | $26.56 | $26.56 | 89,100 | — | — |
| 2013-06-28 | $25.71 | $25.71 | 216,500 | — | — |
| 2013-06-27 | $25.60 | $25.60 | 85,600 | — | — |
| 2013-06-26 | $25.20 | $25.20 | 67,200 | — | — |
| 2013-06-25 | $25.21 | $25.21 | 187,900 | — | — |
| 2013-06-24 | $24.82 | $24.82 | 169,500 | — | — |
| 2013-06-21 | $25.00 | $25.00 | 248,900 | — | — |
| 2013-06-20 | $24.85 | $24.85 | 94,400 | — | — |
| 2013-06-19 | $24.99 | $24.99 | 66,400 | — | — |
| 2013-06-18 | $25.20 | $25.20 | 136,900 | — | — |
| 2013-06-17 | $24.97 | $24.97 | 110,100 | — | — |
| 2013-06-14 | $24.84 | $24.84 | 172,700 | — | — |
| 2013-06-13 | $25.07 | $25.07 | 103,200 | — | — |
| 2013-06-12 | $25.08 | $25.08 | 190,400 | — | — |
| 2013-06-11 | $25.19 | $25.19 | 126,100 | — | — |
| 2013-06-10 | $25.60 | $25.60 | 64,600 | — | — |
| 2013-06-07 | $25.50 | $25.50 | 44,100 | — | — |
| 2013-06-06 | $25.34 | $25.34 | 74,600 | — | — |
| 2013-06-05 | $25.16 | $25.16 | 96,000 | — | — |
| 2013-06-04 | $25.30 | $25.30 | 94,900 | — | — |
| 2013-06-03 | $25.59 | $25.59 | 191,600 | — | — |
| 2013-05-31 | $25.10 | $25.10 | 90,200 | — | — |
| 2013-05-30 | $25.57 | $25.57 | 73,900 | — | — |
| 2013-05-29 | $25.41 | $25.41 | 130,600 | — | — |
| 2013-05-28 | $26.02 | $26.02 | 141,000 | — | — |
| 2013-05-24 | $25.49 | $25.49 | 38,900 | — | — |
| 2013-05-23 | $25.33 | $25.33 | 171,700 | — | — |
| 2013-05-22 | $25.46 | $25.46 | 86,900 | — | — |
| 2013-05-21 | $26.07 | $26.07 | 85,800 | — | — |
| 2013-05-20 | $26.17 | $26.17 | 107,700 | — | — |
| 2013-05-17 | $26.08 | $26.08 | 101,500 | — | — |
| 2013-05-16 | $26.05 | $26.05 | 110,600 | — | — |
| 2013-05-15 | $25.89 | $25.89 | 175,800 | — | — |
| 2013-05-14 | $25.88 | $25.88 | 181,500 | — | — |
| 2013-05-13 | $25.21 | $25.21 | 143,800 | — | — |
| 2013-05-10 | $24.93 | $24.93 | 73,000 | — | — |
| 2013-05-09 | $24.51 | $24.51 | 97,100 | — | — |
| 2013-05-08 | $24.75 | $24.75 | 114,300 | — | — |
| 2013-05-07 | $25.25 | $25.25 | 119,500 | — | — |
| 2013-05-06 | $24.63 | $24.63 | 82,500 | — | — |
| 2013-05-03 | $24.08 | $24.08 | 122,100 | — | — |
| 2013-05-02 | $23.87 | $23.87 | 83,000 | — | — |
| 2013-05-01 | $23.70 | $23.70 | 215,400 | — | — |
| 2013-04-30 | $24.27 | $24.27 | 91,400 | — | — |
| 2013-04-29 | $24.20 | $24.20 | 56,900 | — | — |
| 2013-04-26 | $23.90 | $23.90 | 78,400 | — | — |
| 2013-04-25 | $24.04 | $24.04 | 93,500 | — | — |
| 2013-04-24 | $24.34 | $24.34 | 59,900 | — | — |
| 2013-04-23 | $24.47 | $24.47 | 64,900 | — | — |
| 2013-04-22 | $24.03 | $24.03 | 152,900 | — | — |
| 2013-04-19 | $24.47 | $24.47 | 168,200 | — | — |
| 2013-04-18 | $24.29 | $24.29 | 143,200 | — | — |
| 2013-04-17 | $24.20 | $24.20 | 219,500 | — | — |
| 2013-04-16 | $24.45 | $24.45 | 495,400 | — | — |
| 2013-04-15 | $21.68 | $21.68 | 284,600 | — | — |
| 2013-04-12 | $22.38 | $22.38 | 161,400 | — | — |
| 2013-04-11 | $22.96 | $22.96 | 76,700 | — | — |
| 2013-04-10 | $22.99 | $22.99 | 132,800 | — | — |
| 2013-04-09 | $23.01 | $23.01 | 98,700 | — | — |
| 2013-04-08 | $22.97 | $22.97 | 74,900 | — | — |
| 2013-04-05 | $23.07 | $23.07 | 111,400 | — | — |
| 2013-04-04 | $22.94 | $22.94 | 88,600 | — | — |
| 2013-04-03 | $22.66 | $22.66 | 88,200 | — | — |
| 2013-04-02 | $23.03 | $23.03 | 79,300 | — | — |
| 2013-04-01 | $23.09 | $23.09 | 124,700 | — | — |
| 2013-03-28 | $23.36 | $23.36 | 101,400 | — | — |
| 2013-03-27 | $23.63 | $23.63 | 75,400 | — | — |
| 2013-03-26 | $23.73 | $23.73 | 93,300 | — | — |
| 2013-03-25 | $23.68 | $23.68 | 99,800 | — | — |
| 2013-03-22 | $23.65 | $23.65 | 130,300 | — | — |
| 2013-03-21 | $23.71 | $23.71 | 148,500 | — | — |
| 2013-03-20 | $23.72 | $23.72 | 126,300 | — | — |
| 2013-03-19 | $23.58 | $23.58 | 166,100 | — | — |
| 2013-03-18 | $23.22 | $23.22 | 130,800 | — | — |
| 2013-03-15 | $23.53 | $23.53 | 298,600 | — | — |
| 2013-03-14 | $23.43 | $23.43 | 104,600 | — | — |
| 2013-03-13 | $23.11 | $23.11 | 159,700 | — | — |
| 2013-03-12 | $23.06 | $23.06 | 67,200 | — | — |
| 2013-03-11 | $23.17 | $23.17 | 111,600 | — | — |
| 2013-03-08 | $23.42 | $23.42 | 180,400 | — | — |
| 2013-03-07 | $23.06 | $23.06 | 144,900 | — | — |
| 2013-03-06 | $22.95 | $22.95 | 87,200 | — | — |
| 2013-03-05 | $22.76 | $22.76 | 132,900 | — | — |
| 2013-03-04 | $22.64 | $22.64 | 161,900 | — | — |
| 2013-03-01 | $22.14 | $22.14 | 202,900 | — | — |
| 2013-02-28 | $21.71 | $21.71 | 117,300 | — | — |
| 2013-02-27 | $21.51 | $21.51 | 162,700 | — | — |
| 2013-02-26 | $21.02 | $21.02 | 219,700 | — | — |
| 2013-02-25 | $21.50 | $21.50 | 167,500 | — | — |
| 2013-02-22 | $21.74 | $21.74 | 64,700 | — | — |
| 2013-02-21 | $21.51 | $21.51 | 82,700 | — | — |
| 2013-02-20 | $21.68 | $21.68 | 132,200 | — | — |
| 2013-02-19 | $21.86 | $21.86 | 78,200 | — | — |
| 2013-02-15 | $21.68 | $21.68 | 101,100 | — | — |
| 2013-02-14 | $21.58 | $21.58 | 48,000 | — | — |
| 2013-02-13 | $21.69 | $21.69 | 87,800 | — | — |
| 2013-02-12 | $21.75 | $21.75 | 96,300 | — | — |
| 2013-02-11 | $21.58 | $21.58 | 46,100 | — | — |
| 2013-02-08 | $21.52 | $21.52 | 38,500 | — | — |
| 2013-02-07 | $21.50 | $21.50 | 69,600 | — | — |
| 2013-02-06 | $21.64 | $21.64 | 67,300 | — | — |
| 2013-02-05 | $21.63 | $21.63 | 83,500 | — | — |
| 2013-02-04 | $21.50 | $21.50 | 126,500 | — | — |
| 2013-02-01 | $21.52 | $21.52 | 130,900 | — | — |
| 2013-01-31 | $21.47 | $21.47 | 133,100 | — | — |
| 2013-01-30 | $21.43 | $21.43 | 128,300 | — | — |
| 2013-01-29 | $21.52 | $21.52 | 124,300 | — | — |
| 2013-01-28 | $21.39 | $21.39 | 109,900 | — | — |
| 2013-01-25 | $21.13 | $21.13 | 144,000 | — | — |
| 2013-01-24 | $21.19 | $21.19 | 108,000 | — | — |
| 2013-01-23 | $21.13 | $21.13 | 134,400 | — | — |
| 2013-01-22 | $21.21 | $21.21 | 219,200 | — | — |
| 2013-01-18 | $20.89 | $20.89 | 95,000 | — | — |
| 2013-01-17 | $21.06 | $21.06 | 193,700 | — | — |
| 2013-01-16 | $20.65 | $20.65 | 308,700 | — | — |
| 2013-01-15 | $19.29 | $19.29 | 210,200 | — | — |
| 2013-01-14 | $19.48 | $19.48 | 52,600 | — | — |
| 2013-01-11 | $19.38 | $19.38 | 202,400 | — | — |
| 2013-01-10 | $19.68 | $19.68 | 81,200 | — | — |
| 2013-01-09 | $19.65 | $19.65 | 74,500 | — | — |
| 2013-01-08 | $19.77 | $19.77 | 99,200 | — | — |
| 2013-01-07 | $19.83 | $19.83 | 63,100 | — | — |
| 2013-01-04 | $20.12 | $20.12 | 116,400 | — | — |
| 2013-01-03 | $19.89 | $19.89 | 114,400 | — | — |
| 2013-01-02 | $19.42 | $19.42 | 806,000 | — | — |