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
- 2000-11-29 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 | $28.50 | $28.50 | 111,270 | — | — |
| 2013-12-30 | $27.00 | $27.00 | 268,210 | — | — |
| 2013-12-27 | $27.40 | $27.40 | 145,800 | — | — |
| 2013-12-26 | $26.40 | $26.40 | 87,400 | — | — |
| 2013-12-24 | $26.00 | $26.00 | 29,400 | — | — |
| 2013-12-23 | $25.90 | $25.90 | 123,870 | — | — |
| 2013-12-20 | $24.70 | $24.70 | 410,070 | — | — |
| 2013-12-19 | $24.20 | $24.20 | 188,730 | — | — |
| 2013-12-18 | $23.50 | $23.50 | 155,940 | — | — |
| 2013-12-17 | $24.00 | $24.00 | 86,120 | — | — |
| 2013-12-16 | $24.30 | $24.30 | 111,760 | — | — |
| 2013-12-13 | $25.10 | $25.10 | 79,560 | — | — |
| 2013-12-12 | $24.80 | $24.80 | 94,690 | — | — |
| 2013-12-11 | $24.90 | $24.90 | 71,210 | — | — |
| 2013-12-10 | $25.00 | $25.00 | 80,640 | — | — |
| 2013-12-09 | $25.80 | $25.80 | 65,740 | — | — |
| 2013-12-06 | $25.90 | $25.90 | 82,710 | — | — |
| 2013-12-05 | $25.70 | $25.70 | 110,230 | — | — |
| 2013-12-04 | $27.00 | $27.00 | 281,580 | — | — |
| 2013-12-03 | $26.40 | $26.40 | 35,430 | — | — |
| 2013-12-02 | $26.90 | $26.90 | 70,180 | — | — |
| 2013-11-29 | $26.60 | $26.60 | 35,180 | — | — |
| 2013-11-27 | $25.50 | $25.50 | 84,820 | — | — |
| 2013-11-26 | $25.90 | $25.90 | 276,290 | — | — |
| 2013-11-25 | $25.20 | $25.20 | 160,640 | — | — |
| 2013-11-22 | $26.60 | $26.60 | 85,680 | — | — |
| 2013-11-21 | $27.90 | $27.90 | 41,840 | — | — |
| 2013-11-20 | $27.30 | $27.30 | 37,340 | — | — |
| 2013-11-19 | $28.10 | $28.10 | 148,690 | — | — |
| 2013-11-18 | $27.50 | $27.50 | 18,480 | — | — |
| 2013-11-15 | $27.70 | $27.70 | 38,130 | — | — |
| 2013-11-14 | $27.50 | $27.50 | 24,190 | — | — |
| 2013-11-13 | $27.70 | $27.70 | 49,860 | — | — |
| 2013-11-12 | $27.70 | $27.70 | 35,810 | — | — |
| 2013-11-11 | $27.80 | $27.80 | 42,680 | — | — |
| 2013-11-08 | $28.70 | $28.70 | 53,600 | — | — |
| 2013-11-07 | $27.60 | $27.60 | 52,310 | — | — |
| 2013-11-06 | $27.20 | $27.20 | 74,770 | — | — |
| 2013-11-05 | $28.80 | $28.80 | 60,400 | — | — |
| 2013-11-04 | $30.00 | $30.00 | 46,110 | — | — |
| 2013-11-01 | $30.20 | $30.20 | 68,750 | — | — |
| 2013-10-31 | $30.80 | $30.80 | 59,240 | — | — |
| 2013-10-30 | $31.40 | $31.40 | 43,290 | — | — |
| 2013-10-29 | $33.20 | $33.20 | 37,250 | — | — |
| 2013-10-28 | $32.50 | $32.50 | 33,520 | — | — |
| 2013-10-25 | $33.40 | $33.40 | 36,450 | — | — |
| 2013-10-24 | $34.90 | $34.90 | 132,810 | — | — |
| 2013-10-23 | $35.40 | $35.40 | 26,860 | — | — |
| 2013-10-22 | $34.70 | $34.70 | 30,420 | — | — |
| 2013-10-21 | $35.00 | $35.00 | 42,140 | — | — |
| 2013-10-18 | $35.20 | $35.20 | 42,070 | — | — |
| 2013-10-17 | $35.10 | $35.10 | 39,940 | — | — |
| 2013-10-16 | $34.90 | $34.90 | 43,800 | — | — |
| 2013-10-15 | $34.00 | $34.00 | 73,770 | — | — |
| 2013-10-14 | $34.00 | $34.00 | 50,800 | — | — |
| 2013-10-11 | $33.90 | $33.90 | 45,350 | — | — |
| 2013-10-10 | $34.20 | $34.20 | 40,620 | — | — |
| 2013-10-09 | $33.80 | $33.80 | 77,020 | — | — |
| 2013-10-08 | $33.80 | $33.80 | 72,200 | — | — |
| 2013-10-07 | $35.10 | $35.10 | 34,300 | — | — |
| 2013-10-04 | $36.00 | $36.00 | 37,330 | — | — |
| 2013-10-03 | $34.40 | $34.40 | 79,340 | — | — |
| 2013-10-02 | $36.00 | $36.00 | 42,730 | — | — |
| 2013-10-01 | $36.00 | $36.00 | 89,810 | — | — |
| 2013-09-30 | $35.80 | $35.80 | 37,250 | — | — |
| 2013-09-27 | $36.50 | $36.50 | 39,120 | — | — |
| 2013-09-26 | $37.10 | $37.10 | 68,680 | — | — |
| 2013-09-25 | $35.30 | $35.30 | 36,960 | — | — |
| 2013-09-24 | $36.00 | $36.00 | 61,140 | — | — |
| 2013-09-23 | $35.20 | $35.20 | 63,690 | — | — |
| 2013-09-20 | $35.80 | $35.80 | 681,940 | — | — |
| 2013-09-19 | $34.50 | $34.50 | 62,630 | — | — |
| 2013-09-18 | $35.50 | $35.50 | 55,220 | — | — |
| 2013-09-17 | $35.60 | $35.60 | 47,350 | — | — |
| 2013-09-16 | $35.60 | $35.60 | 77,070 | — | — |
| 2013-09-13 | $36.60 | $36.60 | 29,740 | — | — |
| 2013-09-12 | $35.80 | $35.80 | 41,520 | — | — |
| 2013-09-11 | $37.00 | $37.00 | 44,570 | — | — |
| 2013-09-10 | $37.90 | $37.90 | 85,620 | — | — |
| 2013-09-09 | $38.40 | $38.40 | 76,840 | — | — |
| 2013-09-06 | $35.40 | $35.40 | 82,740 | — | — |
| 2013-09-05 | $34.80 | $34.80 | 220,230 | — | — |
| 2013-09-04 | $32.20 | $32.20 | 51,570 | — | — |
| 2013-09-03 | $32.00 | $32.00 | 102,090 | — | — |
| 2013-08-30 | $31.50 | $31.50 | 65,680 | — | — |
| 2013-08-29 | $30.70 | $30.70 | 44,810 | — | — |
| 2013-08-28 | $30.70 | $30.70 | 64,570 | — | — |
| 2013-08-27 | $31.10 | $31.10 | 65,190 | — | — |
| 2013-08-26 | $31.40 | $31.40 | 322,200 | — | — |
| 2013-08-23 | $36.30 | $36.30 | 14,490 | — | — |
| 2013-08-22 | $36.50 | $36.50 | 12,730 | — | — |
| 2013-08-21 | $35.90 | $35.90 | 41,830 | — | — |
| 2013-08-20 | $36.40 | $36.40 | 41,000 | — | — |
| 2013-08-19 | $35.00 | $35.00 | 49,370 | — | — |
| 2013-08-16 | $34.90 | $34.90 | 72,680 | — | — |
| 2013-08-15 | $37.90 | $37.90 | 69,330 | — | — |
| 2013-08-14 | $39.50 | $39.50 | 36,950 | — | — |
| 2013-08-13 | $40.10 | $40.10 | 62,710 | — | — |
| 2013-08-12 | $40.30 | $40.30 | 81,230 | — | — |
| 2013-08-09 | $41.20 | $41.20 | 84,650 | — | — |
| 2013-08-08 | $41.20 | $41.20 | 63,400 | — | — |
| 2013-08-07 | $41.10 | $41.10 | 99,180 | — | — |
| 2013-08-06 | $41.40 | $41.40 | 284,260 | — | — |
| 2013-08-05 | $40.00 | $40.00 | 108,150 | — | — |
| 2013-08-02 | $41.50 | $41.50 | 175,380 | — | — |
| 2013-08-01 | $40.40 | $40.40 | 105,680 | — | — |
| 2013-07-31 | $38.10 | $38.10 | 62,560 | — | — |
| 2013-07-30 | $38.00 | $38.00 | 59,970 | — | — |
| 2013-07-29 | $37.20 | $37.20 | 54,400 | — | — |
| 2013-07-26 | $36.80 | $36.80 | 54,040 | — | — |
| 2013-07-25 | $36.00 | $36.00 | 82,350 | — | — |
| 2013-07-24 | $36.80 | $36.80 | 33,910 | — | — |
| 2013-07-23 | $36.90 | $36.90 | 82,930 | — | — |
| 2013-07-22 | $38.30 | $38.30 | 94,400 | — | — |
| 2013-07-19 | $38.00 | $38.00 | 35,850 | — | — |
| 2013-07-18 | $37.90 | $37.90 | 33,730 | — | — |
| 2013-07-17 | $38.30 | $38.30 | 66,350 | — | — |
| 2013-07-16 | $38.00 | $38.00 | 61,800 | — | — |
| 2013-07-15 | $38.90 | $38.90 | 55,250 | — | — |
| 2013-07-12 | $38.20 | $38.20 | 69,860 | — | — |
| 2013-07-11 | $37.30 | $37.30 | 58,590 | — | — |
| 2013-07-10 | $36.00 | $36.00 | 59,120 | — | — |
| 2013-07-09 | $34.40 | $34.40 | 56,820 | — | — |
| 2013-07-08 | $35.10 | $35.10 | 75,800 | — | — |
| 2013-07-05 | $35.50 | $35.50 | 42,240 | — | — |
| 2013-07-03 | $34.70 | $34.70 | 36,470 | — | — |
| 2013-07-02 | $33.70 | $33.70 | 106,230 | — | — |
| 2013-07-01 | $33.60 | $33.60 | 185,370 | — | — |
| 2013-06-28 | $33.40 | $33.40 | 453,050 | — | — |
| 2013-06-27 | $33.30 | $33.30 | 168,450 | — | — |
| 2013-06-26 | $33.80 | $33.80 | 102,810 | — | — |
| 2013-06-25 | $35.20 | $35.20 | 54,660 | — | — |
| 2013-06-24 | $36.50 | $36.50 | 72,920 | — | — |
| 2013-06-21 | $37.50 | $37.50 | 517,740 | — | — |
| 2013-06-20 | $37.50 | $37.50 | 87,470 | — | — |
| 2013-06-19 | $38.50 | $38.50 | 82,640 | — | — |
| 2013-06-18 | $37.70 | $37.70 | 44,010 | — | — |
| 2013-06-17 | $37.30 | $37.30 | 49,110 | — | — |
| 2013-06-14 | $36.90 | $36.90 | 36,250 | — | — |
| 2013-06-13 | $37.60 | $37.60 | 48,610 | — | — |
| 2013-06-12 | $37.60 | $37.60 | 56,400 | — | — |
| 2013-06-11 | $36.70 | $36.70 | 63,640 | — | — |
| 2013-06-10 | $37.80 | $37.80 | 123,780 | — | — |
| 2013-06-07 | $35.60 | $35.60 | 197,570 | — | — |
| 2013-06-06 | $35.20 | $35.20 | 117,760 | — | — |
| 2013-06-05 | $36.00 | $36.00 | 221,590 | — | — |
| 2013-06-04 | $37.10 | $37.10 | 600,450 | — | — |
| 2013-06-03 | $45.30 | $45.30 | 75,860 | — | — |
| 2013-05-31 | $46.20 | $46.20 | 50,210 | — | — |
| 2013-05-30 | $46.90 | $46.90 | 46,840 | — | — |
| 2013-05-29 | $45.90 | $45.90 | 51,210 | — | — |
| 2013-05-28 | $47.40 | $47.40 | 59,800 | — | — |
| 2013-05-24 | $47.10 | $47.10 | 36,020 | — | — |
| 2013-05-23 | $46.40 | $46.40 | 99,360 | — | — |
| 2013-05-22 | $45.10 | $45.10 | 140,850 | — | — |
| 2013-05-21 | $45.80 | $45.80 | 265,030 | — | — |
| 2013-05-20 | $45.80 | $45.80 | 79,800 | — | — |
| 2013-05-17 | $47.40 | $47.40 | 71,480 | — | — |
| 2013-05-16 | $48.50 | $48.50 | 36,760 | — | — |
| 2013-05-15 | $48.90 | $48.90 | 33,520 | — | — |
| 2013-05-14 | $48.70 | $48.70 | 79,920 | — | — |
| 2013-05-13 | $47.00 | $47.00 | 32,600 | — | — |
| 2013-05-10 | $47.30 | $47.30 | 40,060 | — | — |
| 2013-05-09 | $47.00 | $47.00 | 37,720 | — | — |
| 2013-05-08 | $46.70 | $46.70 | 52,620 | — | — |
| 2013-05-07 | $45.30 | $45.30 | 64,330 | — | — |
| 2013-05-06 | $47.00 | $47.00 | 51,580 | — | — |
| 2013-05-03 | $46.50 | $46.50 | 68,850 | — | — |
| 2013-05-02 | $47.50 | $47.50 | 103,180 | — | — |
| 2013-05-01 | $48.00 | $48.00 | 216,340 | — | — |
| 2013-04-30 | $47.90 | $47.90 | 62,060 | — | — |
| 2013-04-29 | $48.00 | $48.00 | 54,120 | — | — |
| 2013-04-26 | $47.60 | $47.60 | 71,410 | — | — |
| 2013-04-25 | $47.50 | $47.50 | 80,370 | — | — |
| 2013-04-24 | $48.00 | $48.00 | 44,370 | — | — |
| 2013-04-23 | $48.60 | $48.60 | 158,620 | — | — |
| 2013-04-22 | $47.50 | $47.50 | 137,590 | — | — |
| 2013-04-19 | $47.30 | $47.30 | 95,310 | — | — |
| 2013-04-18 | $47.00 | $47.00 | 128,730 | — | — |
| 2013-04-17 | $46.40 | $46.40 | 96,770 | — | — |
| 2013-04-16 | $45.70 | $45.70 | 88,060 | — | — |
| 2013-04-15 | $45.30 | $45.30 | 115,500 | — | — |
| 2013-04-12 | $46.20 | $46.20 | 93,280 | — | — |
| 2013-04-11 | $46.80 | $46.80 | 118,200 | — | — |
| 2013-04-10 | $45.90 | $45.90 | 102,210 | — | — |
| 2013-04-09 | $45.20 | $45.20 | 161,300 | — | — |
| 2013-04-08 | $44.20 | $44.20 | 228,450 | — | — |
| 2013-04-05 | $45.00 | $45.00 | 1,454,540 | — | — |
| 2013-04-04 | $75.30 | $75.30 | 34,580 | — | — |
| 2013-04-03 | $75.30 | $75.30 | 75,370 | — | — |
| 2013-04-02 | $72.30 | $72.30 | 47,190 | — | — |
| 2013-04-01 | $68.00 | $68.00 | 50,630 | — | — |
| 2013-03-28 | $68.00 | $68.00 | 57,900 | — | — |
| 2013-03-27 | $68.70 | $68.70 | 53,740 | — | — |
| 2013-03-26 | $67.00 | $67.00 | 24,710 | — | — |
| 2013-03-25 | $69.50 | $69.50 | 15,710 | — | — |
| 2013-03-22 | $70.00 | $70.00 | 22,810 | — | — |
| 2013-03-21 | $70.70 | $70.70 | 28,540 | — | — |
| 2013-03-20 | $71.30 | $71.30 | 32,820 | — | — |
| 2013-03-19 | $72.90 | $72.90 | 89,360 | — | — |
| 2013-03-18 | $67.50 | $67.50 | 28,420 | — | — |
| 2013-03-15 | $69.20 | $69.20 | 93,720 | — | — |
| 2013-03-14 | $70.60 | $70.60 | 30,850 | — | — |
| 2013-03-13 | $66.30 | $66.30 | 46,910 | — | — |
| 2013-03-12 | $69.10 | $69.10 | 31,890 | — | — |
| 2013-03-11 | $70.70 | $70.70 | 35,960 | — | — |
| 2013-03-08 | $73.80 | $73.80 | 40,870 | — | — |
| 2013-03-07 | $72.10 | $72.10 | 42,870 | — | — |
| 2013-03-06 | $75.70 | $75.70 | 69,340 | — | — |
| 2013-03-05 | $71.10 | $71.10 | 64,550 | — | — |
| 2013-03-04 | $68.20 | $68.20 | 25,280 | — | — |
| 2013-03-01 | $67.40 | $67.40 | 44,660 | — | — |
| 2013-02-28 | $67.20 | $67.20 | 34,420 | — | — |
| 2013-02-27 | $66.80 | $66.80 | 27,090 | — | — |
| 2013-02-26 | $66.40 | $66.40 | 22,490 | — | — |
| 2013-02-25 | $66.20 | $66.20 | 37,450 | — | — |
| 2013-02-22 | $67.40 | $67.40 | 36,180 | — | — |
| 2013-02-21 | $67.40 | $67.40 | 39,660 | — | — |
| 2013-02-20 | $67.30 | $67.30 | 37,260 | — | — |
| 2013-02-19 | $67.60 | $67.60 | 39,580 | — | — |
| 2013-02-15 | $67.00 | $67.00 | 48,820 | — | — |
| 2013-02-14 | $66.90 | $66.90 | 40,910 | — | — |
| 2013-02-13 | $66.50 | $66.50 | 32,510 | — | — |
| 2013-02-12 | $65.50 | $65.50 | 24,230 | — | — |
| 2013-02-11 | $65.00 | $65.00 | 26,650 | — | — |
| 2013-02-08 | $65.60 | $65.60 | 36,880 | — | — |
| 2013-02-07 | $64.20 | $64.20 | 34,210 | — | — |
| 2013-02-06 | $66.50 | $66.50 | 33,340 | — | — |
| 2013-02-05 | $66.60 | $66.60 | 42,610 | — | — |
| 2013-02-04 | $65.40 | $65.40 | 30,440 | — | — |
| 2013-02-01 | $67.40 | $67.40 | 100,010 | — | — |
| 2013-01-31 | $65.60 | $65.60 | 37,080 | — | — |
| 2013-01-30 | $63.90 | $63.90 | 31,660 | — | — |
| 2013-01-29 | $65.10 | $65.10 | 47,270 | — | — |
| 2013-01-28 | $66.60 | $66.60 | 52,020 | — | — |
| 2013-01-25 | $67.00 | $67.00 | 42,030 | — | — |
| 2013-01-24 | $66.70 | $66.70 | 33,420 | — | — |
| 2013-01-23 | $68.00 | $68.00 | 43,360 | — | — |
| 2013-01-22 | $69.80 | $69.80 | 126,370 | — | — |
| 2013-01-18 | $70.30 | $70.30 | 34,960 | — | — |
| 2013-01-17 | $69.70 | $69.70 | 46,730 | — | — |
| 2013-01-16 | $70.10 | $70.10 | 45,060 | — | — |
| 2013-01-15 | $70.40 | $70.40 | 40,640 | — | — |
| 2013-01-14 | $68.00 | $68.00 | 30,120 | — | — |
| 2013-01-11 | $69.40 | $69.40 | 31,320 | — | — |
| 2013-01-10 | $69.20 | $69.20 | 26,120 | — | — |
| 2013-01-09 | $70.00 | $70.00 | 33,490 | — | — |
| 2013-01-08 | $68.00 | $68.00 | 31,750 | — | — |
| 2013-01-07 | $68.70 | $68.70 | 37,580 | — | — |
| 2013-01-04 | $68.40 | $68.40 | 57,270 | — | — |
| 2013-01-03 | $65.70 | $65.70 | 36,230 | — | — |
| 2013-01-02 | $67.00 | $67.00 | 77,420 | — | — |