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 2026-09-03
- 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 | $31.58 | $31.58 | 400 | — | — |
| 2013-12-30 | $31.00 | $31.00 | 0 | — | — |
| 2013-12-27 | $31.00 | $31.00 | 0 | — | — |
| 2013-12-26 | $31.00 | $31.00 | 0 | — | — |
| 2013-12-24 | $31.00 | $31.00 | 0 | — | — |
| 2013-12-23 | $31.00 | $31.00 | 0 | — | — |
| 2013-12-20 | $31.00 | $31.00 | 500 | — | — |
| 2013-12-19 | $29.86 | $29.86 | 0 | — | — |
| 2013-12-18 | $29.86 | $29.86 | 100 | — | — |
| 2013-12-17 | $30.13 | $30.13 | 100 | — | — |
| 2013-12-16 | $30.59 | $30.59 | 700 | — | — |
| 2013-12-13 | $30.62 | $30.62 | 300 | — | — |
| 2013-12-12 | $30.65 | $30.65 | 0 | — | — |
| 2013-12-11 | $30.65 | $30.65 | 200 | — | — |
| 2013-12-10 | $33.00 | $33.00 | 0 | — | — |
| 2013-12-09 | $33.00 | $33.00 | 100 | — | — |
| 2013-12-06 | $33.33 | $33.33 | 0 | — | — |
| 2013-12-05 | $33.33 | $33.33 | 1,200 | — | — |
| 2013-12-04 | $30.10 | $30.10 | 0 | — | — |
| 2013-12-03 | $30.10 | $30.10 | 200 | — | — |
| 2013-12-02 | $29.94 | $29.94 | 0 | — | — |
| 2013-11-29 | $29.94 | $29.94 | 0 | — | — |
| 2013-11-27 | $29.94 | $29.94 | 100 | — | — |
| 2013-11-26 | $29.86 | $29.86 | 100 | — | — |
| 2013-11-25 | $29.67 | $29.67 | 100 | — | — |
| 2013-11-22 | $29.70 | $29.70 | 600 | — | — |
| 2013-11-21 | $29.98 | $29.98 | 100 | — | — |
| 2013-11-20 | $29.78 | $29.78 | 1,200 | — | — |
| 2013-11-19 | $29.82 | $29.82 | 100 | — | — |
| 2013-11-18 | $29.75 | $29.75 | 100 | — | — |
| 2013-11-15 | $29.44 | $29.44 | 200 | — | — |
| 2013-11-14 | $29.77 | $29.77 | 200 | — | — |
| 2013-11-13 | $29.18 | $29.18 | 400 | — | — |
| 2013-11-12 | $29.44 | $29.44 | 100 | — | — |
| 2013-11-11 | $29.41 | $29.41 | 0 | — | — |
| 2013-11-08 | $29.41 | $29.41 | 100 | — | — |
| 2013-11-07 | $29.56 | $29.56 | 100 | — | — |
| 2013-11-06 | $29.34 | $29.34 | 100 | — | — |
| 2013-11-05 | $29.31 | $29.31 | 200 | — | — |
| 2013-11-04 | $29.55 | $29.55 | 100 | — | — |
| 2013-11-01 | $29.50 | $29.50 | 100 | — | — |
| 2013-10-31 | $29.50 | $29.50 | 100 | — | — |
| 2013-10-30 | $29.66 | $29.66 | 400 | — | — |
| 2013-10-29 | $29.92 | $29.92 | 100 | — | — |
| 2013-10-28 | $29.75 | $29.75 | 1,400 | — | — |
| 2013-10-25 | $30.30 | $30.30 | 100 | — | — |
| 2013-10-24 | $30.11 | $30.11 | 100 | — | — |
| 2013-10-23 | $30.36 | $30.36 | 0 | — | — |
| 2013-10-22 | $30.36 | $30.36 | 0 | — | — |
| 2013-10-21 | $30.36 | $30.36 | 200 | — | — |
| 2013-10-18 | $30.75 | $30.75 | 300 | — | — |
| 2013-10-17 | $30.50 | $30.50 | 0 | — | — |
| 2013-10-16 | $30.50 | $30.50 | 0 | — | — |
| 2013-10-15 | $30.50 | $30.50 | 0 | — | — |
| 2013-10-14 | $30.50 | $30.50 | 600 | — | — |
| 2013-10-11 | $30.23 | $30.23 | 300 | — | — |
| 2013-10-10 | $30.73 | $30.73 | 600 | — | — |
| 2013-10-09 | $29.30 | $29.30 | 5,300 | — | — |
| 2013-10-08 | $29.65 | $29.65 | 2,100 | — | — |
| 2013-10-07 | $30.20 | $30.20 | 500 | — | — |
| 2013-10-04 | $29.95 | $29.95 | 500 | — | — |
| 2013-10-03 | $30.33 | $30.33 | 300 | — | — |
| 2013-10-02 | $30.15 | $30.15 | 0 | — | — |
| 2013-10-01 | $30.15 | $30.15 | 400 | — | — |
| 2013-09-30 | $31.50 | $31.50 | 2,000 | — | — |
| 2013-09-27 | $30.45 | $30.45 | 1,100 | — | — |
| 2013-09-26 | $31.13 | $31.13 | 800 | — | — |
| 2013-09-25 | $30.80 | $30.80 | 100 | — | — |
| 2013-09-24 | $30.23 | $30.23 | 0 | — | — |
| 2013-09-23 | $30.23 | $30.23 | 900 | — | — |
| 2013-09-20 | $30.91 | $30.91 | 3,300 | — | — |
| 2013-09-19 | $30.39 | $30.39 | 500 | — | — |
| 2013-09-18 | $31.34 | $31.34 | 1,300 | — | — |
| 2013-09-17 | $29.70 | $29.70 | 0 | — | — |
| 2013-09-16 | $29.70 | $29.70 | 1,000 | — | — |
| 2013-09-13 | $29.70 | $29.70 | 1,500 | — | — |
| 2013-09-12 | $29.76 | $29.76 | 100 | — | — |
| 2013-09-11 | $29.73 | $29.73 | 2,200 | — | — |
| 2013-09-10 | $27.42 | $27.42 | 100 | — | — |
| 2013-09-09 | $28.49 | $28.49 | 100 | — | — |
| 2013-09-06 | $28.65 | $28.65 | 3,900 | — | — |
| 2013-09-05 | $28.20 | $28.20 | 1,400 | — | — |
| 2013-09-04 | $28.67 | $28.67 | 1,400 | — | — |
| 2013-09-03 | $30.14 | $30.14 | 0 | — | — |
| 2013-08-30 | $29.77 | $29.77 | 1,200 | — | — |
| 2013-08-29 | $30.38 | $30.38 | 0 | — | — |
| 2013-08-28 | $30.38 | $30.38 | 0 | — | — |
| 2013-08-27 | $30.38 | $30.38 | 400 | — | — |
| 2013-08-26 | $32.18 | $32.18 | 0 | — | — |
| 2013-08-23 | $32.18 | $32.18 | 1,000 | — | — |
| 2013-08-22 | $30.93 | $30.93 | 0 | — | — |
| 2013-08-21 | $30.93 | $30.93 | 100 | — | — |
| 2013-08-20 | $31.46 | $31.46 | 100 | — | — |
| 2013-08-19 | $31.24 | $31.24 | 100 | — | — |
| 2013-08-16 | $30.90 | $30.90 | 100 | — | — |
| 2013-08-15 | $31.77 | $31.77 | 1,400 | — | — |
| 2013-08-14 | $32.85 | $32.85 | 0 | — | — |
| 2013-08-13 | $32.85 | $32.85 | 800 | — | — |
| 2013-08-12 | $33.30 | $33.30 | 100 | — | — |
| 2013-08-09 | $33.44 | $33.44 | 100 | — | — |
| 2013-08-08 | $33.63 | $33.63 | 100 | — | — |
| 2013-08-07 | $33.88 | $33.88 | 0 | — | — |
| 2013-08-06 | $33.88 | $33.88 | 500 | — | — |
| 2013-08-05 | $34.58 | $34.58 | 700 | — | — |
| 2013-08-02 | $35.36 | $35.36 | 100 | — | — |
| 2013-08-01 | $35.31 | $35.31 | 0 | — | — |
| 2013-07-31 | $35.31 | $35.31 | 0 | — | — |
| 2013-07-30 | $35.31 | $35.31 | 200 | — | — |
| 2013-07-29 | $35.78 | $35.78 | 0 | — | — |
| 2013-07-26 | $35.78 | $35.78 | 0 | — | — |
| 2013-07-25 | $35.78 | $35.78 | 200 | — | — |
| 2013-07-24 | $36.29 | $36.29 | 0 | — | — |
| 2013-07-23 | $36.29 | $36.29 | 0 | — | — |
| 2013-07-22 | $36.29 | $36.29 | 0 | — | — |
| 2013-07-19 | $36.29 | $36.29 | 0 | — | — |
| 2013-07-18 | $36.29 | $36.29 | 100 | — | — |
| 2013-07-17 | $35.94 | $35.94 | 100 | — | — |
| 2013-07-16 | $35.30 | $35.30 | 0 | — | — |
| 2013-07-15 | $35.30 | $35.30 | 4,400 | — | — |
| 2013-07-12 | $35.27 | $35.27 | 0 | — | — |
| 2013-07-11 | $35.27 | $35.27 | 1,700 | — | — |
| 2013-07-10 | $34.35 | $34.35 | 1,700 | — | — |
| 2013-07-09 | $33.58 | $33.58 | 1,500 | — | — |
| 2013-07-08 | $31.24 | $31.24 | 0 | — | — |
| 2013-07-05 | $31.24 | $31.24 | 0 | — | — |
| 2013-07-03 | $31.24 | $31.24 | 0 | — | — |
| 2013-07-02 | $31.24 | $31.24 | 100 | — | — |
| 2013-07-01 | $31.13 | $31.13 | 0 | — | — |
| 2013-06-28 | $31.13 | $31.13 | 0 | — | — |
| 2013-06-27 | $31.13 | $31.13 | 100 | — | — |
| 2013-06-26 | $30.45 | $30.45 | 100 | — | — |
| 2013-06-25 | $30.13 | $30.13 | 0 | — | — |
| 2013-06-24 | $30.13 | $30.13 | 0 | — | — |
| 2013-06-21 | $30.13 | $30.13 | 800 | — | — |
| 2013-06-20 | $31.12 | $31.12 | 500 | — | — |
| 2013-06-19 | $32.82 | $32.82 | 0 | — | — |
| 2013-06-18 | $32.82 | $32.82 | 100 | — | — |
| 2013-06-17 | $31.80 | $31.80 | 200 | — | — |
| 2013-06-14 | $31.81 | $31.81 | 0 | — | — |
| 2013-06-13 | $31.81 | $31.81 | 0 | — | — |
| 2013-06-12 | $31.81 | $31.81 | 0 | — | — |
| 2013-06-11 | $31.81 | $31.81 | 0 | — | — |
| 2013-06-10 | $31.81 | $31.81 | 200 | — | — |
| 2013-06-07 | $32.11 | $32.11 | 200 | — | — |
| 2013-06-06 | $34.05 | $34.05 | 0 | — | — |
| 2013-06-05 | $34.05 | $34.05 | 0 | — | — |
| 2013-06-04 | $34.05 | $34.05 | 600 | — | — |
| 2013-06-03 | $32.42 | $32.42 | 0 | — | — |
| 2013-05-31 | $32.42 | $32.42 | 600 | — | — |
| 2013-05-30 | $32.91 | $32.91 | 0 | — | — |
| 2013-05-29 | $32.91 | $32.91 | 600 | — | — |
| 2013-05-28 | $33.60 | $33.60 | 0 | — | — |
| 2013-05-24 | $33.60 | $33.60 | 0 | — | — |
| 2013-05-23 | $33.60 | $33.60 | 500 | — | — |
| 2013-05-22 | $33.84 | $33.84 | 1,600 | — | — |
| 2013-05-21 | $34.91 | $34.91 | 100 | — | — |
| 2013-05-20 | $35.41 | $35.41 | 400 | — | — |
| 2013-05-17 | $34.99 | $34.99 | 0 | — | — |
| 2013-05-16 | $34.99 | $34.99 | 0 | — | — |
| 2013-05-15 | $34.99 | $34.99 | 200 | — | — |
| 2013-05-14 | $34.50 | $34.50 | 0 | — | — |
| 2013-05-13 | $34.50 | $34.50 | 0 | — | — |
| 2013-05-10 | $34.50 | $34.50 | 1,000 | — | — |
| 2013-05-09 | $33.50 | $33.50 | 0 | — | — |
| 2013-05-08 | $33.50 | $33.50 | 0 | — | — |
| 2013-05-07 | $33.50 | $33.50 | 200 | — | — |
| 2013-05-06 | $33.66 | $33.66 | 0 | — | — |
| 2013-05-03 | $33.66 | $33.66 | 0 | — | — |
| 2013-05-02 | $33.66 | $33.66 | 0 | — | — |
| 2013-05-01 | $33.66 | $33.66 | 0 | — | — |
| 2013-04-30 | $33.66 | $33.66 | 0 | — | — |
| 2013-04-29 | $33.66 | $33.66 | 0 | — | — |
| 2013-04-26 | $33.66 | $33.66 | 0 | — | — |
| 2013-04-25 | $33.66 | $33.66 | 0 | — | — |
| 2013-04-24 | $33.66 | $33.66 | 0 | — | — |
| 2013-04-23 | $33.66 | $33.66 | 0 | — | — |
| 2013-04-22 | $33.66 | $33.66 | 300 | — | — |
| 2013-04-19 | $33.16 | $33.16 | 0 | — | — |
| 2013-04-18 | $33.16 | $33.16 | 0 | — | — |
| 2013-04-17 | $33.16 | $33.16 | 100 | — | — |
| 2013-04-16 | $34.78 | $34.78 | 100 | — | — |
| 2013-04-15 | $34.50 | $34.50 | 0 | — | — |
| 2013-04-12 | $34.50 | $34.50 | 1,000 | — | — |
| 2013-04-11 | $33.75 | $33.75 | 0 | — | — |
| 2013-04-10 | $33.75 | $33.75 | 1,000 | — | — |
| 2013-04-09 | $33.50 | $33.50 | 0 | — | — |
| 2013-04-08 | $33.50 | $33.50 | 0 | — | — |
| 2013-04-05 | $33.50 | $33.50 | 400 | — | — |
| 2013-04-04 | $33.25 | $33.25 | 0 | — | — |
| 2013-04-03 | $33.25 | $33.25 | 0 | — | — |
| 2013-04-02 | $33.25 | $33.25 | 0 | — | — |
| 2013-04-01 | $33.25 | $33.25 | 0 | — | — |
| 2013-03-28 | $33.25 | $33.25 | 700 | — | — |
| 2013-03-27 | $33.10 | $33.10 | 100 | — | — |
| 2013-03-26 | $32.50 | $32.50 | 0 | — | — |
| 2013-03-25 | $32.50 | $32.50 | 400 | — | — |
| 2013-03-22 | $32.57 | $32.57 | 100 | — | — |
| 2013-03-21 | $31.69 | $31.69 | 0 | — | — |
| 2013-03-20 | $31.69 | $31.69 | 100 | — | — |
| 2013-03-19 | $31.39 | $31.39 | 100 | — | — |
| 2013-03-18 | $31.68 | $31.68 | 300 | — | — |
| 2013-03-15 | $28.90 | $28.90 | 4,100 | — | — |
| 2013-03-14 | $33.40 | $33.40 | 600 | — | — |
| 2013-03-13 | $33.40 | $33.40 | 0 | — | — |
| 2013-03-12 | $33.40 | $33.40 | 0 | — | — |
| 2013-03-11 | $33.40 | $33.40 | 1,000 | — | — |
| 2013-03-08 | $32.40 | $32.40 | 400 | — | — |
| 2013-03-07 | $30.33 | $30.33 | 0 | — | — |
| 2013-03-06 | $30.33 | $30.33 | 1,500 | — | — |
| 2013-03-05 | $30.56 | $30.56 | 0 | — | — |
| 2013-03-04 | $30.56 | $30.56 | 0 | — | — |
| 2013-03-01 | $30.56 | $30.56 | 100 | — | — |
| 2013-02-28 | $31.91 | $31.91 | 0 | — | — |
| 2013-02-27 | $31.91 | $31.91 | 0 | — | — |
| 2013-02-26 | $31.91 | $31.91 | 0 | — | — |
| 2013-02-25 | $31.91 | $31.91 | 0 | — | — |
| 2013-02-22 | $31.91 | $31.91 | 100 | — | — |
| 2013-02-21 | $31.58 | $31.58 | 0 | — | — |
| 2013-02-20 | $31.58 | $31.58 | 100 | — | — |
| 2013-02-19 | $30.01 | $30.01 | 0 | — | — |
| 2013-02-15 | $30.01 | $30.01 | 0 | — | — |
| 2013-02-14 | $30.01 | $30.01 | 0 | — | — |
| 2013-02-13 | $30.01 | $30.01 | 0 | — | — |
| 2013-02-12 | $30.01 | $30.01 | 0 | — | — |
| 2013-02-11 | $30.01 | $30.01 | 0 | — | — |
| 2013-02-08 | $30.01 | $30.01 | 0 | — | — |
| 2013-02-07 | $30.01 | $30.01 | 0 | — | — |
| 2013-02-06 | $30.01 | $30.01 | 0 | — | — |
| 2013-02-05 | $30.01 | $30.01 | 0 | — | — |
| 2013-02-04 | $30.01 | $30.01 | 200 | — | — |
| 2013-02-01 | $30.18 | $30.18 | 2,000 | — | — |
| 2013-01-31 | $30.39 | $30.39 | 0 | — | — |
| 2013-01-30 | $30.39 | $30.39 | 600 | — | — |
| 2013-01-29 | $30.39 | $30.39 | 100 | — | — |
| 2013-01-28 | $30.57 | $30.57 | 1,300 | — | — |
| 2013-01-25 | $31.10 | $31.10 | 0 | — | — |
| 2013-01-24 | $31.10 | $31.10 | 400 | — | — |
| 2013-01-23 | $31.10 | $31.10 | 800 | — | — |
| 2013-01-22 | $30.05 | $30.05 | 0 | — | — |
| 2013-01-18 | $30.05 | $30.05 | 0 | — | — |
| 2013-01-17 | $30.05 | $30.05 | 0 | — | — |
| 2013-01-16 | $30.05 | $30.05 | 200 | — | — |
| 2013-01-15 | $30.39 | $30.39 | 0 | — | — |
| 2013-01-14 | $30.39 | $30.39 | 400 | — | — |
| 2013-01-11 | $30.85 | $30.85 | 1,300 | — | — |
| 2013-01-10 | $30.80 | $30.80 | 0 | — | — |
| 2013-01-09 | $30.80 | $30.80 | 1,500 | — | — |
| 2013-01-08 | $30.43 | $30.43 | 2,400 | — | — |
| 2013-01-07 | $29.43 | $29.43 | 400 | — | — |
| 2013-01-04 | $31.59 | $31.59 | 700 | — | — |
| 2013-01-03 | $31.62 | $31.62 | 4,200 | — | — |
| 2013-01-02 | $31.52 | $31.52 | 400 | — | — |