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
- 2012-01-27 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 | $32.24 | $32.24 | 526,702 | — | — |
| 2013-12-30 | $32.37 | $32.37 | 254,106 | — | — |
| 2013-12-27 | $32.31 | $32.31 | 327,603 | — | — |
| 2013-12-26 | $32.18 | $32.18 | 203,988 | — | — |
| 2013-12-24 | $32.40 | $32.40 | 508,366 | — | — |
| 2013-12-23 | $32.23 | $32.23 | 498,892 | — | — |
| 2013-12-20 | $32.32 | $32.32 | 1,043,930 | — | — |
| 2013-12-19 | $32.07 | $32.07 | 914,355 | — | — |
| 2013-12-18 | $31.85 | $31.85 | 783,558 | — | — |
| 2013-12-17 | $31.42 | $31.42 | 706,547 | — | — |
| 2013-12-16 | $30.98 | $30.98 | 586,294 | — | — |
| 2013-12-13 | $31.22 | $31.22 | 2,146,840 | — | — |
| 2013-12-12 | $30.43 | $30.43 | 2,310,489 | — | — |
| 2013-12-11 | $30.94 | $30.94 | 2,902,283 | — | — |
| 2013-12-10 | $32.20 | $32.20 | 1,983,191 | — | — |
| 2013-12-09 | $34.43 | $34.43 | 1,612,498 | — | — |
| 2013-12-06 | $34.02 | $34.02 | 434,410 | — | — |
| 2013-12-05 | $33.74 | $33.74 | 449,538 | — | — |
| 2013-12-04 | $33.38 | $33.38 | 498,586 | — | — |
| 2013-12-03 | $33.32 | $33.32 | 420,658 | — | — |
| 2013-12-02 | $32.77 | $32.77 | 1,365,879 | — | — |
| 2013-11-29 | $33.15 | $33.15 | 343,189 | — | — |
| 2013-11-27 | $32.73 | $32.73 | 724,119 | — | — |
| 2013-11-26 | $32.15 | $32.15 | 672,473 | — | — |
| 2013-11-25 | $31.26 | $31.26 | 915,425 | — | — |
| 2013-11-22 | $30.62 | $30.62 | 1,904,194 | — | — |
| 2013-11-21 | $30.57 | $30.57 | 455,650 | — | — |
| 2013-11-20 | $29.92 | $29.92 | 366,262 | — | — |
| 2013-11-19 | $30.20 | $30.20 | 358,010 | — | — |
| 2013-11-18 | $29.67 | $29.67 | 244,174 | — | — |
| 2013-11-15 | $29.61 | $29.61 | 378,180 | — | — |
| 2013-11-14 | $28.65 | $28.65 | 206,433 | — | — |
| 2013-11-13 | $27.92 | $27.92 | 384,139 | — | — |
| 2013-11-12 | $27.82 | $27.82 | 93,514 | — | — |
| 2013-11-11 | $27.81 | $27.81 | 106,043 | — | — |
| 2013-11-08 | $27.81 | $27.81 | 195,584 | — | — |
| 2013-11-07 | $27.60 | $27.60 | 293,834 | — | — |
| 2013-11-06 | $27.96 | $27.96 | 212,698 | — | — |
| 2013-11-05 | $27.81 | $27.81 | 409,046 | — | — |
| 2013-11-04 | $27.83 | $27.83 | 158,148 | — | — |
| 2013-11-01 | $27.95 | $27.95 | 211,322 | — | — |
| 2013-10-31 | $28.11 | $28.11 | 598,670 | — | — |
| 2013-10-30 | $28.24 | $28.24 | 245,397 | — | — |
| 2013-10-29 | $28.51 | $28.51 | 147,146 | — | — |
| 2013-10-28 | $28.27 | $28.27 | 358,010 | — | — |
| 2013-10-25 | $28.15 | $28.15 | 176,331 | — | — |
| 2013-10-24 | $27.84 | $27.84 | 213,003 | — | — |
| 2013-10-23 | $27.40 | $27.40 | 221,560 | — | — |
| 2013-10-22 | $27.34 | $27.34 | 324,394 | — | — |
| 2013-10-21 | $26.52 | $26.52 | 207,197 | — | — |
| 2013-10-18 | $26.68 | $26.68 | 169,608 | — | — |
| 2013-10-17 | $26.51 | $26.51 | 307,434 | — | — |
| 2013-10-16 | $26.49 | $26.49 | 244,327 | — | — |
| 2013-10-15 | $26.37 | $26.37 | 267,247 | — | — |
| 2013-10-14 | $26.52 | $26.52 | 339,674 | — | — |
| 2013-10-11 | $26.62 | $26.62 | 213,462 | — | — |
| 2013-10-10 | $26.41 | $26.41 | 1,151,348 | — | — |
| 2013-10-09 | $25.56 | $25.56 | 583,849 | — | — |
| 2013-10-08 | $25.33 | $25.33 | 717,243 | — | — |
| 2013-10-07 | $25.44 | $25.44 | 514,019 | — | — |
| 2013-10-04 | $25.43 | $25.43 | 617,006 | — | — |
| 2013-10-03 | $25.46 | $25.46 | 2,165,940 | — | — |
| 2013-10-02 | $26.32 | $26.32 | 293,223 | — | — |
| 2013-10-01 | $26.47 | $26.47 | 375,888 | — | — |
| 2013-09-30 | $26.42 | $26.42 | 396,516 | — | — |
| 2013-09-27 | $26.92 | $26.92 | 132,783 | — | — |
| 2013-09-26 | $27.05 | $27.05 | 357,858 | — | — |
| 2013-09-25 | $26.98 | $26.98 | 471,388 | — | — |
| 2013-09-24 | $27.72 | $27.72 | 230,422 | — | — |
| 2013-09-23 | $27.86 | $27.86 | 200,474 | — | — |
| 2013-09-20 | $28.15 | $28.15 | 456,719 | — | — |
| 2013-09-19 | $28.24 | $28.24 | 213,920 | — | — |
| 2013-09-18 | $28.51 | $28.51 | 424,937 | — | — |
| 2013-09-17 | $28.79 | $28.79 | 439,300 | — | — |
| 2013-09-16 | $28.70 | $28.70 | 735,732 | — | — |
| 2013-09-13 | $27.45 | $27.45 | 195,737 | — | — |
| 2013-09-12 | $27.06 | $27.06 | 140,118 | — | — |
| 2013-09-11 | $27.26 | $27.26 | 399,572 | — | — |
| 2013-09-10 | $27.74 | $27.74 | 200,932 | — | — |
| 2013-09-09 | $27.91 | $27.91 | 265,566 | — | — |
| 2013-09-06 | $27.19 | $27.19 | 147,146 | — | — |
| 2013-09-05 | $27.56 | $27.56 | 116,892 | — | — |
| 2013-09-04 | $27.53 | $27.53 | 309,420 | — | — |
| 2013-09-03 | $27.43 | $27.43 | 458,706 | — | — |
| 2013-08-30 | $27.95 | $27.95 | 246,314 | — | — |
| 2013-08-29 | $28.57 | $28.57 | 332,187 | — | — |
| 2013-08-28 | $28.21 | $28.21 | 262,510 | — | — |
| 2013-08-27 | $28.52 | $28.52 | 526,854 | — | — |
| 2013-08-26 | $28.99 | $28.99 | 429,062 | — | — |
| 2013-08-23 | $29.02 | $29.02 | 173,581 | — | — |
| 2013-08-22 | $28.97 | $28.97 | 446,023 | — | — |
| 2013-08-21 | $28.51 | $28.51 | 451,677 | — | — |
| 2013-08-20 | $28.72 | $28.72 | 558,790 | — | — |
| 2013-08-19 | $27.89 | $27.89 | 122,087 | — | — |
| 2013-08-16 | $28.33 | $28.33 | 212,086 | — | — |
| 2013-08-15 | $28.82 | $28.82 | 202,613 | — | — |
| 2013-08-14 | $29.58 | $29.58 | 102,070 | — | — |
| 2013-08-13 | $29.85 | $29.85 | 325,006 | — | — |
| 2013-08-12 | $29.84 | $29.84 | 415,922 | — | — |
| 2013-08-09 | $30.07 | $30.07 | 193,292 | — | — |
| 2013-08-08 | $30.41 | $30.41 | 191,458 | — | — |
| 2013-08-07 | $30.10 | $30.10 | 292,918 | — | — |
| 2013-08-06 | $30.82 | $30.82 | 160,746 | — | — |
| 2013-08-05 | $30.88 | $30.88 | 151,883 | — | — |
| 2013-08-02 | $30.75 | $30.75 | 180,762 | — | — |
| 2013-08-01 | $30.73 | $30.73 | 415,005 | — | — |
| 2013-07-31 | $30.36 | $30.36 | 287,722 | — | — |
| 2013-07-30 | $30.14 | $30.14 | 318,282 | — | — |
| 2013-07-29 | $30.91 | $30.91 | 197,570 | — | — |
| 2013-07-26 | $31.28 | $31.28 | 224,922 | — | — |
| 2013-07-25 | $31.74 | $31.74 | 299,030 | — | — |
| 2013-07-24 | $31.52 | $31.52 | 441,745 | — | — |
| 2013-07-23 | $31.81 | $31.81 | 528,535 | — | — |
| 2013-07-22 | $32.16 | $32.16 | 235,312 | — | — |
| 2013-07-19 | $31.91 | $31.91 | 282,833 | — | — |
| 2013-07-18 | $31.58 | $31.58 | 339,369 | — | — |
| 2013-07-17 | $30.82 | $30.82 | 106,349 | — | — |
| 2013-07-16 | $30.76 | $30.76 | 226,297 | — | — |
| 2013-07-15 | $30.80 | $30.80 | 596,837 | — | — |
| 2013-07-12 | $30.58 | $30.58 | 516,311 | — | — |
| 2013-07-11 | $29.90 | $29.90 | 572,389 | — | — |
| 2013-07-10 | $29.67 | $29.67 | 554,511 | — | — |
| 2013-07-09 | $29.38 | $29.38 | 438,994 | — | — |
| 2013-07-08 | $29.18 | $29.18 | 347,620 | — | — |
| 2013-07-05 | $29.15 | $29.15 | 270,762 | — | — |
| 2013-07-03 | $28.80 | $28.80 | 225,838 | — | — |
| 2013-07-02 | $28.85 | $28.85 | 766,598 | — | — |
| 2013-07-01 | $28.59 | $28.59 | 732,218 | — | — |
| 2013-06-28 | $28.57 | $28.57 | 1,703,873 | — | — |
| 2013-06-27 | $29.03 | $29.03 | 318,894 | — | — |
| 2013-06-26 | $28.61 | $28.61 | 239,438 | — | — |
| 2013-06-25 | $28.89 | $28.89 | 202,460 | — | — |
| 2013-06-24 | $28.97 | $28.97 | 381,542 | — | — |
| 2013-06-21 | $29.91 | $29.91 | 549,316 | — | — |
| 2013-06-20 | $29.54 | $29.54 | 239,590 | — | — |
| 2013-06-19 | $30.28 | $30.28 | 162,426 | — | — |
| 2013-06-18 | $30.71 | $30.71 | 211,934 | — | — |
| 2013-06-17 | $30.20 | $30.20 | 312,782 | — | — |
| 2013-06-14 | $29.92 | $29.92 | 218,810 | — | — |
| 2013-06-13 | $29.46 | $29.46 | 405,531 | — | — |
| 2013-06-12 | $29.44 | $29.44 | 182,902 | — | — |
| 2013-06-11 | $29.05 | $29.05 | 117,045 | — | — |
| 2013-06-10 | $29.31 | $29.31 | 128,658 | — | — |
| 2013-06-07 | $28.97 | $28.97 | 362,289 | — | — |
| 2013-06-06 | $28.06 | $28.06 | 779,891 | — | — |
| 2013-06-05 | $27.41 | $27.41 | 179,693 | — | — |
| 2013-06-04 | $28.17 | $28.17 | 183,513 | — | — |
| 2013-06-03 | $27.78 | $27.78 | 269,539 | — | — |
| 2013-05-31 | $27.61 | $27.61 | 277,638 | — | — |
| 2013-05-30 | $28.44 | $28.44 | 121,018 | — | — |
| 2013-05-29 | $28.52 | $28.52 | 169,302 | — | — |
| 2013-05-28 | $29.27 | $29.27 | 192,070 | — | — |
| 2013-05-24 | $29.16 | $29.16 | 117,198 | — | — |
| 2013-05-23 | $29.66 | $29.66 | 284,972 | — | — |
| 2013-05-22 | $28.82 | $28.82 | 119,948 | — | — |
| 2013-05-21 | $29.04 | $29.04 | 200,321 | — | — |
| 2013-05-20 | $28.74 | $28.74 | 174,650 | — | — |
| 2013-05-17 | $28.81 | $28.81 | 248,758 | — | — |
| 2013-05-16 | $28.93 | $28.93 | 143,021 | — | — |
| 2013-05-15 | $29.11 | $29.11 | 223,241 | — | — |
| 2013-05-14 | $29.13 | $29.13 | 319,505 | — | — |
| 2013-05-13 | $29.09 | $29.09 | 561,693 | — | — |
| 2013-05-10 | $30.84 | $30.84 | 264,497 | — | — |
| 2013-05-09 | $29.87 | $29.87 | 317,671 | — | — |
| 2013-05-08 | $29.78 | $29.78 | 432,424 | — | — |
| 2013-05-07 | $29.75 | $29.75 | 349,912 | — | — |
| 2013-05-06 | $28.76 | $28.76 | 159,370 | — | — |
| 2013-05-03 | $29.04 | $29.04 | 117,198 | — | — |
| 2013-05-02 | $28.59 | $28.59 | 220,643 | — | — |
| 2013-05-01 | $27.95 | $27.95 | 343,189 | — | — |
| 2013-04-30 | $28.66 | $28.66 | 159,523 | — | — |
| 2013-04-29 | $28.48 | $28.48 | 202,154 | — | — |
| 2013-04-26 | $28.32 | $28.32 | 200,321 | — | — |
| 2013-04-25 | $28.30 | $28.30 | 147,605 | — | — |
| 2013-04-24 | $28.30 | $28.30 | 176,026 | — | — |
| 2013-04-23 | $28.60 | $28.60 | 321,491 | — | — |
| 2013-04-22 | $28.02 | $28.02 | 352,968 | — | — |
| 2013-04-19 | $28.04 | $28.04 | 220,032 | — | — |
| 2013-04-18 | $27.91 | $27.91 | 337,230 | — | — |
| 2013-04-17 | $28.00 | $28.00 | 477,653 | — | — |
| 2013-04-16 | $28.52 | $28.52 | 260,524 | — | — |
| 2013-04-15 | $27.99 | $27.99 | 297,196 | — | — |
| 2013-04-12 | $28.48 | $28.48 | 913,591 | — | — |
| 2013-04-11 | $28.21 | $28.21 | 256,551 | — | — |
| 2013-04-10 | $28.48 | $28.48 | 210,100 | — | — |
| 2013-04-09 | $28.17 | $28.17 | 111,086 | — | — |
| 2013-04-08 | $28.18 | $28.18 | 291,542 | — | — |
| 2013-04-05 | $28.04 | $28.04 | 238,062 | — | — |
| 2013-04-04 | $28.21 | $28.21 | 195,737 | — | — |
| 2013-04-03 | $27.72 | $27.72 | 387,959 | — | — |
| 2013-04-02 | $27.51 | $27.51 | 651,692 | — | — |
| 2013-04-01 | $28.16 | $28.16 | 248,911 | — | — |
| 2013-03-28 | $28.10 | $28.10 | 651,539 | — | — |
| 2013-03-27 | $27.80 | $27.80 | 66,926 | — | — |
| 2013-03-26 | $27.81 | $27.81 | 128,352 | — | — |
| 2013-03-25 | $27.92 | $27.92 | 182,596 | — | — |
| 2013-03-22 | $27.51 | $27.51 | 113,989 | — | — |
| 2013-03-21 | $27.49 | $27.49 | 336,007 | — | — |
| 2013-03-20 | $27.62 | $27.62 | 128,505 | — | — |
| 2013-03-19 | $27.23 | $27.23 | 341,966 | — | — |
| 2013-03-18 | $26.98 | $26.98 | 481,778 | — | — |
| 2013-03-15 | $26.64 | $26.64 | 458,247 | — | — |
| 2013-03-14 | $26.38 | $26.38 | 173,122 | — | — |
| 2013-03-13 | $26.34 | $26.34 | 92,597 | — | — |
| 2013-03-12 | $26.34 | $26.34 | 200,779 | — | — |
| 2013-03-11 | $26.20 | $26.20 | 119,031 | — | — |
| 2013-03-08 | $26.28 | $26.28 | 212,239 | — | — |
| 2013-03-07 | $26.10 | $26.10 | 185,652 | — | — |
| 2013-03-06 | $26.52 | $26.52 | 412,102 | — | — |
| 2013-03-05 | $26.41 | $26.41 | 492,322 | — | — |
| 2013-03-04 | $25.69 | $25.69 | 592,253 | — | — |
| 2013-03-01 | $25.26 | $25.26 | 456,414 | — | — |
| 2013-02-28 | $25.30 | $25.30 | 735,579 | — | — |
| 2013-02-27 | $25.07 | $25.07 | 410,115 | — | — |
| 2013-02-26 | $25.00 | $25.00 | 365,039 | — | — |
| 2013-02-25 | $24.78 | $24.78 | 460,081 | — | — |
| 2013-02-22 | $25.06 | $25.06 | 616,854 | — | — |
| 2013-02-21 | $24.95 | $24.95 | 1,570,478 | — | — |
| 2013-02-20 | $24.71 | $24.71 | 2,217,434 | — | — |
| 2013-02-19 | $25.98 | $25.98 | 302,850 | — | — |
| 2013-02-15 | $25.78 | $25.78 | 284,819 | — | — |
| 2013-02-14 | $25.58 | $25.58 | 657,498 | — | — |
| 2013-02-13 | $24.91 | $24.91 | 177,859 | — | — |
| 2013-02-12 | $24.97 | $24.97 | 374,666 | — | — |
| 2013-02-11 | $24.67 | $24.67 | 227,366 | — | — |
| 2013-02-08 | $24.73 | $24.73 | 359,080 | — | — |
| 2013-02-07 | $24.90 | $24.90 | 273,665 | — | — |
| 2013-02-06 | $24.86 | $24.86 | 283,444 | — | — |
| 2013-02-05 | $24.80 | $24.80 | 115,211 | — | — |
| 2013-02-04 | $24.51 | $24.51 | 165,635 | — | — |
| 2013-02-01 | $24.73 | $24.73 | 368,859 | — | — |
| 2013-01-31 | $24.86 | $24.86 | 339,980 | — | — |
| 2013-01-30 | $24.54 | $24.54 | 193,598 | — | — |
| 2013-01-29 | $24.71 | $24.71 | 196,348 | — | — |
| 2013-01-28 | $24.63 | $24.63 | 189,014 | — | — |
| 2013-01-25 | $24.14 | $24.14 | 253,342 | — | — |
| 2013-01-24 | $24.20 | $24.20 | 184,582 | — | — |
| 2013-01-23 | $23.99 | $23.99 | 243,410 | — | — |
| 2013-01-22 | $23.90 | $23.90 | 261,288 | — | — |
| 2013-01-18 | $23.44 | $23.44 | 370,998 | — | — |
| 2013-01-17 | $22.79 | $22.79 | 350,523 | — | — |
| 2013-01-16 | $22.21 | $22.21 | 91,527 | — | — |
| 2013-01-15 | $22.31 | $22.31 | 491,099 | — | — |
| 2013-01-14 | $22.79 | $22.79 | 250,898 | — | — |
| 2013-01-11 | $23.08 | $23.08 | 279,777 | — | — |
| 2013-01-10 | $23.13 | $23.13 | 149,438 | — | — |
| 2013-01-09 | $23.13 | $23.13 | 219,574 | — | — |
| 2013-01-08 | $23.02 | $23.02 | 261,899 | — | — |
| 2013-01-07 | $22.71 | $22.71 | 506,685 | — | — |
| 2013-01-04 | $23.26 | $23.26 | 165,941 | — | — |
| 2013-01-03 | $23.39 | $23.39 | 277,790 | — | — |
| 2013-01-02 | $23.59 | $23.59 | 1,235,082 | — | — |