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 | $24.34 | $57.38 | 557,600 | — | — |
| 2013-12-30 | $24.17 | $56.98 | 167,200 | — | — |
| 2013-12-27 | $24.23 | $57.10 | 143,600 | — | — |
| 2013-12-26 | $23.94 | $56.43 | 650,800 | — | — |
| 2013-12-24 | $24.19 | $57.01 | 159,200 | — | — |
| 2013-12-23 | $24.00 | $56.57 | 351,600 | — | — |
| 2013-12-20 | $23.93 | $56.40 | 756,400 | — | — |
| 2013-12-19 | $23.61 | $55.64 | 250,400 | — | — |
| 2013-12-18 | $23.75 | $55.98 | 314,000 | — | — |
| 2013-12-17 | $23.33 | $54.98 | 253,600 | — | — |
| 2013-12-16 | $23.22 | $54.72 | 329,600 | — | — |
| 2013-12-13 | $23.18 | $54.63 | 241,200 | — | — |
| 2013-12-12 | $23.33 | $54.98 | 264,800 | — | — |
| 2013-12-11 | $23.43 | $55.23 | 339,600 | — | — |
| 2013-12-10 | $23.95 | $56.45 | 463,600 | — | — |
| 2013-12-09 | $24.28 | $57.22 | 482,800 | — | — |
| 2013-12-06 | $24.88 | $58.64 | 275,200 | — | — |
| 2013-12-05 | $24.62 | $58.02 | 246,800 | — | — |
| 2013-12-04 | $24.37 | $57.44 | 281,600 | — | — |
| 2013-12-03 | $24.54 | $57.84 | 252,000 | — | — |
| 2013-12-02 | $24.75 | $58.34 | 518,000 | — | — |
| 2013-11-29 | $25.22 | $59.45 | 244,800 | — | — |
| 2013-11-27 | $25.11 | $59.19 | 290,000 | — | — |
| 2013-11-26 | $25.23 | $59.47 | 563,200 | — | — |
| 2013-11-25 | $25.75 | $58.74 | 375,600 | — | — |
| 2013-11-22 | $25.88 | $59.03 | 265,600 | — | — |
| 2013-11-21 | $25.40 | $57.93 | 243,600 | — | — |
| 2013-11-20 | $24.78 | $56.51 | 171,200 | — | — |
| 2013-11-19 | $24.72 | $56.37 | 257,600 | — | — |
| 2013-11-18 | $24.68 | $56.28 | 222,800 | — | — |
| 2013-11-15 | $24.71 | $56.35 | 289,600 | — | — |
| 2013-11-14 | $24.23 | $55.25 | 102,400 | — | — |
| 2013-11-13 | $24.23 | $55.25 | 214,800 | — | — |
| 2013-11-12 | $24.08 | $54.92 | 240,400 | — | — |
| 2013-11-11 | $24.27 | $55.34 | 664,800 | — | — |
| 2013-11-08 | $24.15 | $55.08 | 247,200 | — | — |
| 2013-11-07 | $23.51 | $53.63 | 408,400 | — | — |
| 2013-11-06 | $23.96 | $54.63 | 220,400 | — | — |
| 2013-11-05 | $23.79 | $54.25 | 130,400 | — | — |
| 2013-11-04 | $23.65 | $53.94 | 244,400 | — | — |
| 2013-11-01 | $23.53 | $53.65 | 278,800 | — | — |
| 2013-10-31 | $23.62 | $53.87 | 284,400 | — | — |
| 2013-10-30 | $23.74 | $54.13 | 178,800 | — | — |
| 2013-10-29 | $23.86 | $54.42 | 302,800 | — | — |
| 2013-10-28 | $23.97 | $54.67 | 290,800 | — | — |
| 2013-10-25 | $23.88 | $54.45 | 257,200 | — | — |
| 2013-10-24 | $23.95 | $54.61 | 274,000 | — | — |
| 2013-10-23 | $24.00 | $54.72 | 474,000 | — | — |
| 2013-10-22 | $24.10 | $54.97 | 244,400 | — | — |
| 2013-10-21 | $23.89 | $54.47 | 309,200 | — | — |
| 2013-10-18 | $23.80 | $54.27 | 404,000 | — | — |
| 2013-10-17 | $23.20 | $52.91 | 530,000 | — | — |
| 2013-10-16 | $22.62 | $51.59 | 183,600 | — | — |
| 2013-10-15 | $22.31 | $50.89 | 196,000 | — | — |
| 2013-10-14 | $22.59 | $51.52 | 408,400 | — | — |
| 2013-10-11 | $22.64 | $51.63 | 268,400 | — | — |
| 2013-10-10 | $22.36 | $50.99 | 511,600 | — | — |
| 2013-10-09 | $21.39 | $48.79 | 292,400 | — | — |
| 2013-10-08 | $21.18 | $48.31 | 206,800 | — | — |
| 2013-10-07 | $21.27 | $48.51 | 200,800 | — | — |
| 2013-10-04 | $21.30 | $48.58 | 1,174,400 | — | — |
| 2013-10-03 | $21.22 | $48.38 | 291,200 | — | — |
| 2013-10-02 | $21.70 | $49.48 | 215,200 | — | — |
| 2013-10-01 | $21.91 | $49.97 | 196,400 | — | — |
| 2013-09-30 | $21.86 | $49.84 | 202,000 | — | — |
| 2013-09-27 | $21.63 | $49.34 | 88,400 | — | — |
| 2013-09-26 | $21.57 | $49.19 | 185,200 | — | — |
| 2013-09-25 | $21.51 | $49.06 | 177,200 | — | — |
| 2013-09-24 | $21.65 | $49.37 | 293,200 | — | — |
| 2013-09-23 | $21.42 | $48.84 | 303,200 | — | — |
| 2013-09-20 | $21.55 | $49.15 | 751,600 | — | — |
| 2013-09-19 | $20.71 | $47.24 | 146,000 | — | — |
| 2013-09-18 | $20.59 | $46.96 | 136,800 | — | — |
| 2013-09-17 | $20.33 | $46.36 | 185,200 | — | — |
| 2013-09-16 | $20.32 | $46.33 | 183,600 | — | — |
| 2013-09-13 | $20.22 | $46.10 | 138,000 | — | — |
| 2013-09-12 | $20.15 | $45.94 | 99,600 | — | — |
| 2013-09-11 | $20.25 | $46.17 | 95,600 | — | — |
| 2013-09-10 | $20.19 | $46.05 | 108,400 | — | — |
| 2013-09-09 | $19.98 | $45.57 | 92,000 | — | — |
| 2013-09-06 | $19.70 | $44.93 | 110,400 | — | — |
| 2013-09-05 | $19.70 | $44.92 | 109,600 | — | — |
| 2013-09-04 | $19.72 | $44.98 | 136,400 | — | — |
| 2013-09-03 | $19.78 | $45.12 | 178,400 | — | — |
| 2013-08-30 | $19.52 | $44.52 | 217,600 | — | — |
| 2013-08-29 | $19.93 | $45.45 | 134,400 | — | — |
| 2013-08-28 | $19.80 | $45.16 | 186,000 | — | — |
| 2013-08-27 | $19.85 | $45.07 | 144,800 | — | — |
| 2013-08-26 | $20.15 | $45.76 | 208,800 | — | — |
| 2013-08-23 | $20.41 | $46.35 | 174,400 | — | — |
| 2013-08-22 | $20.44 | $46.42 | 86,000 | — | — |
| 2013-08-21 | $20.12 | $45.68 | 87,600 | — | — |
| 2013-08-20 | $20.25 | $46.00 | 112,400 | — | — |
| 2013-08-19 | $20.02 | $45.46 | 108,400 | — | — |
| 2013-08-16 | $20.12 | $45.68 | 172,000 | — | — |
| 2013-08-15 | $20.12 | $45.70 | 171,600 | — | — |
| 2013-08-14 | $20.49 | $46.52 | 123,600 | — | — |
| 2013-08-13 | $20.52 | $46.60 | 108,400 | — | — |
| 2013-08-12 | $20.49 | $46.53 | 166,800 | — | — |
| 2013-08-09 | $20.34 | $46.20 | 169,200 | — | — |
| 2013-08-08 | $20.43 | $46.39 | 174,400 | — | — |
| 2013-08-07 | $20.45 | $46.43 | 151,200 | — | — |
| 2013-08-06 | $20.57 | $46.72 | 243,200 | — | — |
| 2013-08-05 | $20.86 | $47.36 | 194,000 | — | — |
| 2013-08-02 | $20.94 | $47.56 | 214,000 | — | — |
| 2013-08-01 | $20.89 | $47.43 | 335,200 | — | — |
| 2013-07-31 | $20.64 | $46.86 | 201,200 | — | — |
| 2013-07-30 | $20.66 | $46.92 | 368,400 | — | — |
| 2013-07-29 | $20.84 | $47.33 | 164,800 | — | — |
| 2013-07-26 | $21.00 | $47.70 | 178,800 | — | — |
| 2013-07-25 | $21.12 | $47.97 | 218,800 | — | — |
| 2013-07-24 | $21.00 | $47.69 | 160,800 | — | — |
| 2013-07-23 | $21.03 | $47.75 | 252,400 | — | — |
| 2013-07-22 | $21.30 | $48.36 | 481,600 | — | — |
| 2013-07-19 | $21.45 | $48.70 | 448,000 | — | — |
| 2013-07-18 | $21.34 | $48.47 | 325,600 | — | — |
| 2013-07-17 | $20.76 | $47.14 | 344,400 | — | — |
| 2013-07-16 | $20.96 | $47.60 | 192,000 | — | — |
| 2013-07-15 | $20.83 | $47.31 | 154,400 | — | — |
| 2013-07-12 | $20.76 | $47.15 | 237,200 | — | — |
| 2013-07-11 | $20.59 | $46.76 | 203,600 | — | — |
| 2013-07-10 | $20.33 | $46.17 | 991,200 | — | — |
| 2013-07-09 | $19.99 | $45.38 | 189,600 | — | — |
| 2013-07-08 | $19.84 | $45.05 | 173,200 | — | — |
| 2013-07-05 | $19.75 | $44.86 | 169,200 | — | — |
| 2013-07-03 | $19.38 | $44.01 | 176,400 | — | — |
| 2013-07-02 | $19.43 | $44.13 | 240,400 | — | — |
| 2013-07-01 | $19.43 | $44.13 | 737,200 | — | — |
| 2013-06-28 | $19.10 | $43.38 | 592,800 | — | — |
| 2013-06-27 | $18.90 | $42.92 | 173,600 | — | — |
| 2013-06-26 | $18.60 | $42.24 | 173,200 | — | — |
| 2013-06-25 | $18.72 | $42.50 | 288,800 | — | — |
| 2013-06-24 | $18.60 | $42.24 | 231,600 | — | — |
| 2013-06-21 | $18.59 | $42.21 | 497,200 | — | — |
| 2013-06-20 | $18.44 | $41.87 | 244,800 | — | — |
| 2013-06-19 | $18.63 | $42.31 | 214,800 | — | — |
| 2013-06-18 | $19.00 | $43.13 | 198,400 | — | — |
| 2013-06-17 | $18.97 | $43.07 | 144,400 | — | — |
| 2013-06-14 | $18.75 | $42.58 | 183,200 | — | — |
| 2013-06-13 | $19.00 | $43.15 | 222,400 | — | — |
| 2013-06-12 | $18.68 | $42.43 | 155,600 | — | — |
| 2013-06-11 | $18.79 | $42.67 | 117,600 | — | — |
| 2013-06-10 | $19.06 | $43.29 | 120,400 | — | — |
| 2013-06-07 | $18.95 | $43.02 | 203,600 | — | — |
| 2013-06-06 | $18.77 | $42.62 | 218,000 | — | — |
| 2013-06-05 | $18.48 | $41.95 | 174,000 | — | — |
| 2013-06-04 | $18.75 | $42.57 | 209,600 | — | — |
| 2013-06-03 | $18.99 | $43.12 | 896,800 | — | — |
| 2013-05-31 | $18.77 | $42.62 | 355,200 | — | — |
| 2013-05-30 | $18.87 | $42.84 | 136,800 | — | — |
| 2013-05-29 | $18.78 | $42.64 | 261,200 | — | — |
| 2013-05-28 | $18.90 | $42.73 | 496,000 | — | — |
| 2013-05-24 | $18.87 | $42.65 | 302,400 | — | — |
| 2013-05-23 | $18.67 | $42.22 | 434,400 | — | — |
| 2013-05-22 | $18.38 | $41.55 | 172,400 | — | — |
| 2013-05-21 | $18.58 | $41.99 | 262,800 | — | — |
| 2013-05-20 | $18.65 | $42.16 | 169,600 | — | — |
| 2013-05-17 | $18.64 | $42.14 | 504,000 | — | — |
| 2013-05-16 | $18.59 | $42.03 | 156,400 | — | — |
| 2013-05-15 | $18.67 | $42.21 | 155,600 | — | — |
| 2013-05-14 | $18.63 | $42.12 | 281,600 | — | — |
| 2013-05-13 | $18.57 | $41.97 | 96,000 | — | — |
| 2013-05-10 | $18.56 | $41.95 | 153,200 | — | — |
| 2013-05-09 | $18.55 | $41.92 | 399,600 | — | — |
| 2013-05-08 | $18.64 | $42.13 | 387,600 | — | — |
| 2013-05-07 | $18.58 | $42.00 | 142,000 | — | — |
| 2013-05-06 | $18.37 | $41.53 | 160,800 | — | — |
| 2013-05-03 | $18.26 | $41.29 | 198,800 | — | — |
| 2013-05-02 | $17.96 | $40.60 | 233,200 | — | — |
| 2013-05-01 | $17.89 | $40.44 | 825,200 | — | — |
| 2013-04-30 | $17.96 | $40.61 | 168,400 | — | — |
| 2013-04-29 | $17.86 | $40.37 | 108,400 | — | — |
| 2013-04-26 | $17.73 | $40.09 | 403,600 | — | — |
| 2013-04-25 | $17.75 | $40.12 | 206,400 | — | — |
| 2013-04-24 | $17.73 | $40.08 | 538,000 | — | — |
| 2013-04-23 | $17.70 | $40.01 | 258,800 | — | — |
| 2013-04-22 | $17.48 | $39.51 | 218,800 | — | — |
| 2013-04-19 | $17.60 | $39.79 | 236,800 | — | — |
| 2013-04-18 | $17.60 | $39.79 | 661,600 | — | — |
| 2013-04-17 | $18.11 | $40.93 | 264,000 | — | — |
| 2013-04-16 | $18.22 | $41.18 | 273,600 | — | — |
| 2013-04-15 | $18.19 | $41.13 | 412,000 | — | — |
| 2013-04-12 | $18.50 | $41.83 | 237,600 | — | — |
| 2013-04-11 | $18.47 | $41.76 | 204,000 | — | — |
| 2013-04-10 | $18.41 | $41.62 | 201,600 | — | — |
| 2013-04-09 | $18.27 | $41.30 | 180,000 | — | — |
| 2013-04-08 | $18.36 | $41.49 | 155,200 | — | — |
| 2013-04-05 | $18.26 | $41.28 | 161,600 | — | — |
| 2013-04-04 | $18.35 | $41.49 | 194,400 | — | — |
| 2013-04-03 | $18.22 | $41.19 | 303,600 | — | — |
| 2013-04-02 | $18.31 | $41.40 | 276,400 | — | — |
| 2013-04-01 | $18.18 | $41.10 | 367,200 | — | — |
| 2013-03-28 | $17.96 | $40.61 | 588,800 | — | — |
| 2013-03-27 | $17.80 | $40.23 | 222,400 | — | — |
| 2013-03-26 | $17.89 | $40.44 | 179,600 | — | — |
| 2013-03-25 | $17.85 | $40.35 | 172,400 | — | — |
| 2013-03-22 | $17.82 | $40.27 | 260,000 | — | — |
| 2013-03-21 | $17.78 | $40.18 | 338,000 | — | — |
| 2013-03-20 | $18.05 | $40.81 | 126,000 | — | — |
| 2013-03-19 | $17.87 | $40.39 | 180,000 | — | — |
| 2013-03-18 | $17.86 | $40.38 | 150,400 | — | — |
| 2013-03-15 | $17.89 | $40.44 | 364,800 | — | — |
| 2013-03-14 | $17.75 | $40.11 | 265,200 | — | — |
| 2013-03-13 | $17.52 | $39.60 | 159,600 | — | — |
| 2013-03-12 | $17.49 | $39.54 | 113,200 | — | — |
| 2013-03-11 | $17.58 | $39.74 | 163,600 | — | — |
| 2013-03-08 | $17.55 | $39.68 | 305,600 | — | — |
| 2013-03-07 | $17.46 | $39.46 | 150,800 | — | — |
| 2013-03-06 | $17.42 | $39.39 | 237,600 | — | — |
| 2013-03-05 | $17.41 | $39.35 | 740,400 | — | — |
| 2013-03-04 | $17.14 | $38.75 | 456,400 | — | — |
| 2013-03-01 | $17.25 | $38.98 | 236,000 | — | — |
| 2013-02-28 | $17.24 | $38.96 | 394,000 | — | — |
| 2013-02-27 | $17.20 | $38.87 | 328,800 | — | — |
| 2013-02-26 | $17.11 | $38.69 | 252,800 | — | — |
| 2013-02-25 | $17.11 | $38.50 | 260,000 | — | — |
| 2013-02-22 | $17.54 | $39.47 | 233,600 | — | — |
| 2013-02-21 | $17.35 | $39.04 | 138,000 | — | — |
| 2013-02-20 | $17.24 | $38.79 | 228,400 | — | — |
| 2013-02-19 | $17.42 | $39.18 | 353,200 | — | — |
| 2013-02-15 | $17.32 | $38.97 | 307,200 | — | — |
| 2013-02-14 | $17.29 | $38.90 | 154,000 | — | — |
| 2013-02-13 | $17.36 | $39.06 | 170,400 | — | — |
| 2013-02-12 | $17.35 | $39.03 | 172,000 | — | — |
| 2013-02-11 | $17.28 | $38.87 | 574,400 | — | — |
| 2013-02-08 | $17.31 | $38.94 | 394,400 | — | — |
| 2013-02-07 | $17.17 | $38.64 | 383,200 | — | — |
| 2013-02-06 | $17.24 | $38.78 | 368,400 | — | — |
| 2013-02-05 | $17.15 | $38.59 | 281,200 | — | — |
| 2013-02-04 | $17.00 | $38.25 | 497,200 | — | — |
| 2013-02-01 | $17.37 | $39.08 | 308,800 | — | — |
| 2013-01-31 | $17.25 | $38.82 | 490,800 | — | — |
| 2013-01-30 | $17.17 | $38.64 | 347,600 | — | — |
| 2013-01-29 | $17.19 | $38.68 | 249,200 | — | — |
| 2013-01-28 | $17.04 | $38.34 | 301,200 | — | — |
| 2013-01-25 | $16.92 | $38.08 | 373,600 | — | — |
| 2013-01-24 | $17.33 | $38.98 | 492,400 | — | — |
| 2013-01-23 | $17.20 | $38.70 | 297,600 | — | — |
| 2013-01-22 | $17.17 | $38.64 | 200,800 | — | — |
| 2013-01-18 | $16.95 | $38.14 | 317,600 | — | — |
| 2013-01-17 | $16.88 | $37.97 | 197,600 | — | — |
| 2013-01-16 | $16.81 | $37.83 | 300,000 | — | — |
| 2013-01-15 | $16.86 | $37.92 | 309,200 | — | — |
| 2013-01-14 | $16.70 | $37.56 | 481,200 | — | — |
| 2013-01-11 | $16.25 | $36.57 | 274,400 | — | — |
| 2013-01-10 | $16.36 | $36.81 | 178,400 | — | — |
| 2013-01-09 | $16.31 | $36.70 | 238,000 | — | — |
| 2013-01-08 | $16.22 | $36.50 | 276,400 | — | — |
| 2013-01-07 | $16.31 | $36.69 | 136,800 | — | — |
| 2013-01-04 | $16.54 | $37.20 | 193,600 | — | — |
| 2013-01-03 | $16.38 | $36.86 | 312,800 | — | — |
| 2013-01-02 | $16.52 | $37.17 | 521,200 | — | — |