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
- 2002-09-11 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 | $32.05 | $32.05 | 212,500 | — | — |
| 2013-12-30 | $31.96 | $31.96 | 93,900 | — | — |
| 2013-12-27 | $32.10 | $32.10 | 127,300 | — | — |
| 2013-12-26 | $33.06 | $33.06 | 296,800 | — | — |
| 2013-12-24 | $32.43 | $32.43 | 56,200 | — | — |
| 2013-12-23 | $32.41 | $32.41 | 185,600 | — | — |
| 2013-12-20 | $31.42 | $31.42 | 573,700 | — | — |
| 2013-12-19 | $31.40 | $31.40 | 285,700 | — | — |
| 2013-12-18 | $32.29 | $32.29 | 195,700 | — | — |
| 2013-12-17 | $32.31 | $32.31 | 143,400 | — | — |
| 2013-12-16 | $32.29 | $32.29 | 361,100 | — | — |
| 2013-12-13 | $31.56 | $31.56 | 124,100 | — | — |
| 2013-12-12 | $31.90 | $31.90 | 109,600 | — | — |
| 2013-12-11 | $32.06 | $32.06 | 190,400 | — | — |
| 2013-12-10 | $32.39 | $32.39 | 288,300 | — | — |
| 2013-12-09 | $32.56 | $32.56 | 136,800 | — | — |
| 2013-12-06 | $32.54 | $32.54 | 178,000 | — | — |
| 2013-12-05 | $33.11 | $33.11 | 159,400 | — | — |
| 2013-12-04 | $33.24 | $33.24 | 196,400 | — | — |
| 2013-12-03 | $32.98 | $32.98 | 271,600 | — | — |
| 2013-12-02 | $33.82 | $33.82 | 203,500 | — | — |
| 2013-11-29 | $34.73 | $34.73 | 59,000 | — | — |
| 2013-11-27 | $34.38 | $34.38 | 141,100 | — | — |
| 2013-11-26 | $34.58 | $34.58 | 210,700 | — | — |
| 2013-11-25 | $33.09 | $33.09 | 102,900 | — | — |
| 2013-11-22 | $33.18 | $33.18 | 142,600 | — | — |
| 2013-11-21 | $33.69 | $33.69 | 128,400 | — | — |
| 2013-11-20 | $32.57 | $32.57 | 231,300 | — | — |
| 2013-11-19 | $32.61 | $32.61 | 153,600 | — | — |
| 2013-11-18 | $33.02 | $33.02 | 190,100 | — | — |
| 2013-11-15 | $33.00 | $33.00 | 192,000 | — | — |
| 2013-11-14 | $32.60 | $32.60 | 231,400 | — | — |
| 2013-11-13 | $31.76 | $31.76 | 225,500 | — | — |
| 2013-11-12 | $31.80 | $31.80 | 232,800 | — | — |
| 2013-11-11 | $32.36 | $32.36 | 175,600 | — | — |
| 2013-11-08 | $32.05 | $32.05 | 227,500 | — | — |
| 2013-11-07 | $31.68 | $31.68 | 262,400 | — | — |
| 2013-11-06 | $31.94 | $31.94 | 234,500 | — | — |
| 2013-11-05 | $32.46 | $32.46 | 161,900 | — | — |
| 2013-11-04 | $32.98 | $32.98 | 416,000 | — | — |
| 2013-11-01 | $32.15 | $32.15 | 252,200 | — | — |
| 2013-10-31 | $32.53 | $32.53 | 503,300 | — | — |
| 2013-10-30 | $32.55 | $32.55 | 498,400 | — | — |
| 2013-10-29 | $34.50 | $34.50 | 222,700 | — | — |
| 2013-10-28 | $33.85 | $33.85 | 171,700 | — | — |
| 2013-10-25 | $33.93 | $33.93 | 104,400 | — | — |
| 2013-10-24 | $34.04 | $34.04 | 237,500 | — | — |
| 2013-10-23 | $34.52 | $34.52 | 288,400 | — | — |
| 2013-10-22 | $35.07 | $35.07 | 317,100 | — | — |
| 2013-10-21 | $34.59 | $34.59 | 193,800 | — | — |
| 2013-10-18 | $34.42 | $34.42 | 385,200 | — | — |
| 2013-10-17 | $33.31 | $33.31 | 3,401,500 | — | — |
| 2013-10-16 | $33.16 | $33.16 | 229,700 | — | — |
| 2013-10-15 | $32.82 | $32.82 | 301,900 | — | — |
| 2013-10-14 | $33.19 | $33.19 | 193,800 | — | — |
| 2013-10-11 | $32.89 | $32.89 | 722,800 | — | — |
| 2013-10-10 | $31.36 | $31.36 | 153,400 | — | — |
| 2013-10-09 | $30.20 | $30.20 | 188,200 | — | — |
| 2013-10-08 | $30.35 | $30.35 | 189,700 | — | — |
| 2013-10-07 | $31.11 | $31.11 | 164,200 | — | — |
| 2013-10-04 | $31.99 | $31.99 | 139,700 | — | — |
| 2013-10-03 | $31.03 | $31.03 | 143,600 | — | — |
| 2013-10-02 | $31.58 | $31.58 | 87,200 | — | — |
| 2013-10-01 | $31.43 | $31.43 | 138,500 | — | — |
| 2013-09-30 | $31.18 | $31.18 | 304,400 | — | — |
| 2013-09-27 | $30.78 | $30.78 | 196,400 | — | — |
| 2013-09-26 | $31.60 | $31.60 | 65,900 | — | — |
| 2013-09-25 | $31.74 | $31.74 | 195,700 | — | — |
| 2013-09-24 | $32.20 | $32.20 | 140,600 | — | — |
| 2013-09-23 | $32.76 | $32.76 | 146,400 | — | — |
| 2013-09-20 | $32.45 | $32.45 | 138,800 | — | — |
| 2013-09-19 | $32.66 | $32.66 | 71,600 | — | — |
| 2013-09-18 | $32.59 | $32.59 | 137,300 | — | — |
| 2013-09-17 | $32.11 | $32.11 | 195,700 | — | — |
| 2013-09-16 | $32.45 | $32.45 | 246,600 | — | — |
| 2013-09-13 | $32.23 | $32.23 | 95,600 | — | — |
| 2013-09-12 | $31.81 | $31.81 | 131,500 | — | — |
| 2013-09-11 | $32.81 | $32.81 | 181,300 | — | — |
| 2013-09-10 | $32.79 | $32.79 | 250,100 | — | — |
| 2013-09-09 | $30.71 | $30.71 | 214,600 | — | — |
| 2013-09-06 | $30.27 | $30.27 | 185,300 | — | — |
| 2013-09-05 | $30.38 | $30.38 | 234,600 | — | — |
| 2013-09-04 | $30.35 | $30.35 | 240,900 | — | — |
| 2013-09-03 | $30.27 | $30.27 | 142,900 | — | — |
| 2013-08-30 | $30.01 | $30.01 | 184,200 | — | — |
| 2013-08-29 | $30.72 | $30.72 | 125,800 | — | — |
| 2013-08-28 | $29.99 | $29.99 | 178,900 | — | — |
| 2013-08-27 | $29.59 | $29.59 | 185,500 | — | — |
| 2013-08-26 | $30.11 | $30.11 | 105,500 | — | — |
| 2013-08-23 | $30.01 | $30.01 | 241,300 | — | — |
| 2013-08-22 | $30.52 | $30.52 | 72,500 | — | — |
| 2013-08-21 | $29.75 | $29.75 | 173,400 | — | — |
| 2013-08-20 | $29.75 | $29.75 | 206,000 | — | — |
| 2013-08-19 | $28.38 | $28.38 | 88,600 | — | — |
| 2013-08-16 | $28.51 | $28.51 | 135,200 | — | — |
| 2013-08-15 | $28.31 | $28.31 | 135,600 | — | — |
| 2013-08-14 | $28.55 | $28.55 | 113,700 | — | — |
| 2013-08-13 | $28.92 | $28.92 | 98,200 | — | — |
| 2013-08-12 | $29.51 | $29.51 | 137,300 | — | — |
| 2013-08-09 | $28.58 | $28.58 | 241,000 | — | — |
| 2013-08-08 | $29.57 | $29.57 | 84,400 | — | — |
| 2013-08-07 | $29.26 | $29.26 | 141,600 | — | — |
| 2013-08-06 | $29.73 | $29.73 | 149,200 | — | — |
| 2013-08-05 | $31.00 | $31.00 | 176,200 | — | — |
| 2013-08-02 | $31.60 | $31.60 | 170,800 | — | — |
| 2013-08-01 | $31.26 | $31.26 | 163,600 | — | — |
| 2013-07-31 | $29.94 | $29.94 | 161,200 | — | — |
| 2013-07-30 | $29.54 | $29.54 | 173,000 | — | — |
| 2013-07-29 | $29.90 | $29.90 | 506,700 | — | — |
| 2013-07-26 | $31.32 | $31.32 | 238,500 | — | — |
| 2013-07-25 | $31.38 | $31.38 | 118,600 | — | — |
| 2013-07-24 | $31.09 | $31.09 | 123,400 | — | — |
| 2013-07-23 | $31.05 | $31.05 | 74,600 | — | — |
| 2013-07-22 | $31.45 | $31.45 | 100,100 | — | — |
| 2013-07-19 | $31.79 | $31.79 | 100,600 | — | — |
| 2013-07-18 | $32.10 | $32.10 | 263,700 | — | — |
| 2013-07-17 | $31.17 | $31.17 | 256,200 | — | — |
| 2013-07-16 | $31.84 | $31.84 | 382,200 | — | — |
| 2013-07-15 | $32.83 | $32.83 | 215,100 | — | — |
| 2013-07-12 | $33.26 | $33.26 | 175,600 | — | — |
| 2013-07-11 | $34.65 | $34.65 | 213,000 | — | — |
| 2013-07-10 | $34.13 | $34.13 | 177,100 | — | — |
| 2013-07-09 | $33.79 | $33.79 | 295,000 | — | — |
| 2013-07-08 | $33.09 | $33.09 | 193,200 | — | — |
| 2013-07-05 | $33.11 | $33.11 | 147,400 | — | — |
| 2013-07-03 | $31.60 | $31.60 | 162,000 | — | — |
| 2013-07-02 | $32.29 | $32.29 | 193,000 | — | — |
| 2013-07-01 | $31.82 | $31.82 | 263,700 | — | — |
| 2013-06-28 | $29.97 | $29.97 | 949,800 | — | — |
| 2013-06-27 | $30.67 | $30.67 | 114,900 | — | — |
| 2013-06-26 | $29.67 | $29.67 | 161,700 | — | — |
| 2013-06-25 | $29.50 | $29.50 | 136,800 | — | — |
| 2013-06-24 | $29.19 | $29.19 | 430,200 | — | — |
| 2013-06-21 | $31.37 | $31.37 | 303,100 | — | — |
| 2013-06-20 | $31.26 | $31.26 | 175,600 | — | — |
| 2013-06-19 | $31.96 | $31.96 | 191,800 | — | — |
| 2013-06-18 | $32.19 | $32.19 | 268,900 | — | — |
| 2013-06-17 | $31.69 | $31.69 | 272,000 | — | — |
| 2013-06-14 | $30.88 | $30.88 | 173,400 | — | — |
| 2013-06-13 | $31.33 | $31.33 | 153,150 | — | — |
| 2013-06-12 | $30.85 | $30.85 | 123,000 | — | — |
| 2013-06-11 | $31.23 | $31.23 | 139,050 | — | — |
| 2013-06-10 | $31.53 | $31.53 | 204,750 | — | — |
| 2013-06-07 | $32.07 | $32.07 | 258,300 | — | — |
| 2013-06-06 | $31.36 | $31.36 | 185,250 | — | — |
| 2013-06-05 | $30.97 | $30.97 | 214,200 | — | — |
| 2013-06-04 | $31.93 | $31.93 | 339,450 | — | — |
| 2013-06-03 | $32.72 | $32.72 | 250,500 | — | — |
| 2013-05-31 | $31.86 | $31.86 | 159,000 | — | — |
| 2013-05-30 | $31.85 | $31.85 | 145,200 | — | — |
| 2013-05-29 | $31.98 | $31.98 | 197,100 | — | — |
| 2013-05-28 | $32.49 | $32.49 | 219,000 | — | — |
| 2013-05-24 | $31.68 | $31.68 | 314,550 | — | — |
| 2013-05-23 | $32.05 | $32.05 | 373,650 | — | — |
| 2013-05-22 | $31.85 | $31.85 | 240,600 | — | — |
| 2013-05-21 | $32.38 | $32.38 | 329,250 | — | — |
| 2013-05-20 | $32.00 | $32.00 | 300,150 | — | — |
| 2013-05-17 | $31.72 | $31.72 | 247,350 | — | — |
| 2013-05-16 | $30.49 | $30.49 | 273,600 | — | — |
| 2013-05-15 | $30.95 | $30.95 | 321,000 | — | — |
| 2013-05-14 | $30.14 | $30.14 | 533,550 | — | — |
| 2013-05-13 | $29.29 | $29.29 | 171,300 | — | — |
| 2013-05-10 | $29.16 | $29.16 | 257,400 | — | — |
| 2013-05-09 | $28.85 | $28.85 | 595,950 | — | — |
| 2013-05-08 | $28.95 | $28.95 | 407,400 | — | — |
| 2013-05-07 | $28.47 | $28.47 | 661,350 | — | — |
| 2013-05-06 | $28.04 | $28.04 | 544,200 | — | — |
| 2013-05-03 | $27.79 | $27.79 | 718,800 | — | — |
| 2013-05-02 | $27.69 | $27.69 | 457,950 | — | — |
| 2013-05-01 | $26.79 | $26.79 | 553,950 | — | — |
| 2013-04-30 | $27.28 | $27.28 | 420,900 | — | — |
| 2013-04-29 | $26.49 | $26.49 | 231,450 | — | — |
| 2013-04-26 | $26.49 | $26.49 | 532,350 | — | — |
| 2013-04-25 | $24.78 | $24.78 | 199,050 | — | — |
| 2013-04-24 | $24.43 | $24.43 | 115,650 | — | — |
| 2013-04-23 | $24.39 | $24.39 | 151,500 | — | — |
| 2013-04-22 | $24.09 | $24.09 | 118,350 | — | — |
| 2013-04-19 | $24.13 | $24.13 | 204,150 | — | — |
| 2013-04-18 | $23.75 | $23.75 | 207,600 | — | — |
| 2013-04-17 | $23.43 | $23.43 | 155,550 | — | — |
| 2013-04-16 | $23.73 | $23.73 | 289,500 | — | — |
| 2013-04-15 | $22.75 | $22.75 | 235,350 | — | — |
| 2013-04-12 | $24.08 | $24.08 | 197,550 | — | — |
| 2013-04-11 | $23.86 | $23.86 | 139,200 | — | — |
| 2013-04-10 | $24.29 | $24.29 | 295,800 | — | — |
| 2013-04-09 | $23.19 | $23.19 | 193,650 | — | — |
| 2013-04-08 | $23.27 | $23.27 | 171,450 | — | — |
| 2013-04-05 | $23.17 | $23.17 | 296,100 | — | — |
| 2013-04-04 | $22.88 | $22.88 | 286,500 | — | — |
| 2013-04-03 | $23.25 | $23.25 | 248,700 | — | — |
| 2013-04-02 | $23.75 | $23.75 | 178,050 | — | — |
| 2013-04-01 | $23.79 | $23.79 | 195,900 | — | — |
| 2013-03-28 | $24.11 | $24.11 | 142,500 | — | — |
| 2013-03-27 | $24.10 | $24.10 | 138,900 | — | — |
| 2013-03-26 | $24.00 | $24.00 | 200,100 | — | — |
| 2013-03-25 | $24.37 | $24.37 | 240,750 | — | — |
| 2013-03-22 | $23.99 | $23.99 | 207,150 | — | — |
| 2013-03-21 | $23.56 | $23.56 | 254,400 | — | — |
| 2013-03-20 | $23.83 | $23.83 | 335,100 | — | — |
| 2013-03-19 | $23.75 | $23.75 | 310,200 | — | — |
| 2013-03-18 | $23.84 | $23.84 | 463,650 | — | — |
| 2013-03-15 | $24.00 | $24.00 | 1,009,800 | — | — |
| 2013-03-14 | $23.83 | $23.83 | 461,550 | — | — |
| 2013-03-13 | $22.61 | $22.61 | 346,200 | — | — |
| 2013-03-12 | $21.57 | $21.57 | 192,600 | — | — |
| 2013-03-11 | $21.50 | $21.50 | 259,950 | — | — |
| 2013-03-08 | $21.49 | $21.49 | 340,950 | — | — |
| 2013-03-07 | $21.34 | $21.34 | 192,750 | — | — |
| 2013-03-06 | $21.52 | $21.52 | 298,050 | — | — |
| 2013-03-05 | $21.46 | $21.46 | 343,050 | — | — |
| 2013-03-04 | $21.44 | $21.44 | 355,350 | — | — |
| 2013-03-01 | $21.02 | $21.02 | 383,700 | — | — |
| 2013-02-28 | $21.42 | $21.42 | 406,350 | — | — |
| 2013-02-27 | $20.38 | $20.38 | 180,900 | — | — |
| 2013-02-26 | $20.00 | $20.00 | 202,800 | — | — |
| 2013-02-25 | $19.63 | $19.63 | 190,350 | — | — |
| 2013-02-22 | $19.64 | $19.64 | 166,050 | — | — |
| 2013-02-21 | $19.08 | $19.08 | 129,000 | — | — |
| 2013-02-20 | $19.12 | $19.12 | 131,250 | — | — |
| 2013-02-19 | $19.68 | $19.68 | 236,250 | — | — |
| 2013-02-15 | $19.52 | $19.52 | 219,000 | — | — |
| 2013-02-14 | $19.05 | $19.05 | 148,650 | — | — |
| 2013-02-13 | $18.27 | $18.27 | 128,700 | — | — |
| 2013-02-12 | $18.11 | $18.11 | 52,350 | — | — |
| 2013-02-11 | $18.29 | $18.29 | 136,650 | — | — |
| 2013-02-08 | $18.06 | $18.06 | 338,100 | — | — |
| 2013-02-07 | $18.03 | $18.03 | 148,350 | — | — |
| 2013-02-06 | $18.20 | $18.20 | 237,000 | — | — |
| 2013-02-05 | $18.10 | $18.10 | 176,850 | — | — |
| 2013-02-04 | $17.15 | $17.15 | 69,450 | — | — |
| 2013-02-01 | $17.39 | $17.39 | 204,600 | — | — |
| 2013-01-31 | $17.29 | $17.29 | 159,300 | — | — |
| 2013-01-30 | $16.83 | $16.83 | 282,000 | — | — |
| 2013-01-29 | $16.75 | $16.75 | 101,850 | — | — |
| 2013-01-28 | $16.76 | $16.76 | 101,550 | — | — |
| 2013-01-25 | $16.73 | $16.73 | 91,950 | — | — |
| 2013-01-24 | $16.81 | $16.81 | 186,900 | — | — |
| 2013-01-23 | $16.13 | $16.13 | 97,800 | — | — |
| 2013-01-22 | $16.13 | $16.13 | 85,500 | — | — |
| 2013-01-18 | $16.11 | $16.11 | 97,500 | — | — |
| 2013-01-17 | $16.29 | $16.29 | 132,600 | — | — |
| 2013-01-16 | $15.95 | $15.95 | 51,600 | — | — |
| 2013-01-15 | $15.83 | $15.83 | 52,500 | — | — |
| 2013-01-14 | $15.72 | $15.72 | 122,100 | — | — |
| 2013-01-11 | $15.69 | $15.69 | 94,950 | — | — |
| 2013-01-10 | $15.53 | $15.53 | 77,250 | — | — |
| 2013-01-09 | $15.53 | $15.53 | 48,600 | — | — |
| 2013-01-08 | $15.41 | $15.41 | 106,200 | — | — |
| 2013-01-07 | $15.28 | $15.28 | 134,850 | — | — |
| 2013-01-04 | $15.73 | $15.73 | 85,050 | — | — |
| 2013-01-03 | $15.50 | $15.50 | 105,450 | — | — |
| 2013-01-02 | $15.70 | $15.70 | 295,800 | — | — |