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 | $27.06 | $64.51 | 110,400 | — | — |
| 2013-12-30 | $27.09 | $64.58 | 47,000 | — | — |
| 2013-12-27 | $27.17 | $64.77 | 48,400 | — | — |
| 2013-12-26 | $27.27 | $65.01 | 103,400 | — | — |
| 2013-12-24 | $27.25 | $64.96 | 35,300 | — | — |
| 2013-12-23 | $26.95 | $64.24 | 119,000 | — | — |
| 2013-12-20 | $26.88 | $64.08 | 467,500 | — | — |
| 2013-12-19 | $26.56 | $63.31 | 105,000 | — | — |
| 2013-12-18 | $26.73 | $63.72 | 157,500 | — | — |
| 2013-12-17 | $26.36 | $62.84 | 117,900 | — | — |
| 2013-12-16 | $26.57 | $63.34 | 131,100 | — | — |
| 2013-12-13 | $26.41 | $62.96 | 104,300 | — | — |
| 2013-12-12 | $26.27 | $62.62 | 122,800 | — | — |
| 2013-12-11 | $26.35 | $62.81 | 116,900 | — | — |
| 2013-12-10 | $26.70 | $63.65 | 121,700 | — | — |
| 2013-12-09 | $27.07 | $64.53 | 84,500 | — | — |
| 2013-12-06 | $27.22 | $64.89 | 77,700 | — | — |
| 2013-12-05 | $26.77 | $63.82 | 138,800 | — | — |
| 2013-12-04 | $26.97 | $64.29 | 140,500 | — | — |
| 2013-12-03 | $27.24 | $64.94 | 162,800 | — | — |
| 2013-12-02 | $27.47 | $65.48 | 141,300 | — | — |
| 2013-11-29 | $28.19 | $67.20 | 105,900 | — | — |
| 2013-11-27 | $28.04 | $66.84 | 68,500 | — | — |
| 2013-11-26 | $27.79 | $66.25 | 89,800 | — | — |
| 2013-11-25 | $27.35 | $65.20 | 81,900 | — | — |
| 2013-11-22 | $27.23 | $64.91 | 102,000 | — | — |
| 2013-11-21 | $27.14 | $64.70 | 101,200 | — | — |
| 2013-11-20 | $26.61 | $63.43 | 61,300 | — | — |
| 2013-11-19 | $26.67 | $63.58 | 73,700 | — | — |
| 2013-11-18 | $26.80 | $63.89 | 72,800 | — | — |
| 2013-11-15 | $26.75 | $63.77 | 107,300 | — | — |
| 2013-11-14 | $26.74 | $63.74 | 65,700 | — | — |
| 2013-11-13 | $26.73 | $63.72 | 61,700 | — | — |
| 2013-11-12 | $26.53 | $62.93 | 58,200 | — | — |
| 2013-11-11 | $26.49 | $62.84 | 220,300 | — | — |
| 2013-11-08 | $26.80 | $63.57 | 107,100 | — | — |
| 2013-11-07 | $26.21 | $62.17 | 94,200 | — | — |
| 2013-11-06 | $26.49 | $62.84 | 96,900 | — | — |
| 2013-11-05 | $26.64 | $63.19 | 144,200 | — | — |
| 2013-11-04 | $26.12 | $61.96 | 217,500 | — | — |
| 2013-11-01 | $26.03 | $61.75 | 279,100 | — | — |
| 2013-10-31 | $26.27 | $62.32 | 180,900 | — | — |
| 2013-10-30 | $26.66 | $63.24 | 123,300 | — | — |
| 2013-10-29 | $26.98 | $64.00 | 131,200 | — | — |
| 2013-10-28 | $26.82 | $63.62 | 167,400 | — | — |
| 2013-10-25 | $26.40 | $62.62 | 121,300 | — | — |
| 2013-10-24 | $26.43 | $62.70 | 137,700 | — | — |
| 2013-10-23 | $26.01 | $61.70 | 189,900 | — | — |
| 2013-10-22 | $25.92 | $61.49 | 248,000 | — | — |
| 2013-10-21 | $25.73 | $61.04 | 275,400 | — | — |
| 2013-10-18 | $25.60 | $60.73 | 260,100 | — | — |
| 2013-10-17 | $25.33 | $60.09 | 302,400 | — | — |
| 2013-10-16 | $25.17 | $59.71 | 341,600 | — | — |
| 2013-10-15 | $24.60 | $58.35 | 242,200 | — | — |
| 2013-10-14 | $24.58 | $58.31 | 181,800 | — | — |
| 2013-10-11 | $24.26 | $57.55 | 366,200 | — | — |
| 2013-10-10 | $24.05 | $57.05 | 222,900 | — | — |
| 2013-10-09 | $23.59 | $55.96 | 177,800 | — | — |
| 2013-10-08 | $23.68 | $56.17 | 201,200 | — | — |
| 2013-10-07 | $23.91 | $56.72 | 199,800 | — | — |
| 2013-10-04 | $24.11 | $57.19 | 238,400 | — | — |
| 2013-10-03 | $24.12 | $57.22 | 126,300 | — | — |
| 2013-10-02 | $24.56 | $58.26 | 93,800 | — | — |
| 2013-10-01 | $24.70 | $58.59 | 156,300 | — | — |
| 2013-09-30 | $24.50 | $58.12 | 257,800 | — | — |
| 2013-09-27 | $24.70 | $58.59 | 101,700 | — | — |
| 2013-09-26 | $24.81 | $58.85 | 95,700 | — | — |
| 2013-09-25 | $24.82 | $58.88 | 152,500 | — | — |
| 2013-09-24 | $24.92 | $59.11 | 163,600 | — | — |
| 2013-09-23 | $25.10 | $59.54 | 165,100 | — | — |
| 2013-09-20 | $24.99 | $59.28 | 287,500 | — | — |
| 2013-09-19 | $24.63 | $58.43 | 58,400 | — | — |
| 2013-09-18 | $24.50 | $58.12 | 97,100 | — | — |
| 2013-09-17 | $24.31 | $57.67 | 86,400 | — | — |
| 2013-09-16 | $24.01 | $56.96 | 136,300 | — | — |
| 2013-09-13 | $23.83 | $56.53 | 44,400 | — | — |
| 2013-09-12 | $23.72 | $56.27 | 112,900 | — | — |
| 2013-09-11 | $23.90 | $56.69 | 72,700 | — | — |
| 2013-09-10 | $23.72 | $56.27 | 91,000 | — | — |
| 2013-09-09 | $23.44 | $55.60 | 48,200 | — | — |
| 2013-09-06 | $23.06 | $54.70 | 59,900 | — | — |
| 2013-09-05 | $23.14 | $54.89 | 44,600 | — | — |
| 2013-09-04 | $23.16 | $54.94 | 149,600 | — | — |
| 2013-09-03 | $23.02 | $54.61 | 77,100 | — | — |
| 2013-08-30 | $22.93 | $54.39 | 177,900 | — | — |
| 2013-08-29 | $23.30 | $55.27 | 80,500 | — | — |
| 2013-08-28 | $23.15 | $54.92 | 66,900 | — | — |
| 2013-08-27 | $23.27 | $55.20 | 157,100 | — | — |
| 2013-08-26 | $23.67 | $56.15 | 94,100 | — | — |
| 2013-08-23 | $23.70 | $56.22 | 96,800 | — | — |
| 2013-08-22 | $23.63 | $56.05 | 79,200 | — | — |
| 2013-08-21 | $23.35 | $55.39 | 120,900 | — | — |
| 2013-08-20 | $23.62 | $56.03 | 130,500 | — | — |
| 2013-08-19 | $23.33 | $55.34 | 77,800 | — | — |
| 2013-08-16 | $23.83 | $56.53 | 90,800 | — | — |
| 2013-08-15 | $24.06 | $57.07 | 113,400 | — | — |
| 2013-08-14 | $24.37 | $57.81 | 88,800 | — | — |
| 2013-08-13 | $24.35 | $57.76 | 56,000 | — | — |
| 2013-08-12 | $24.61 | $58.07 | 50,300 | — | — |
| 2013-08-09 | $24.60 | $58.05 | 92,200 | — | — |
| 2013-08-08 | $24.72 | $58.33 | 66,700 | — | — |
| 2013-08-07 | $24.72 | $58.33 | 85,100 | — | — |
| 2013-08-06 | $24.88 | $58.71 | 91,200 | — | — |
| 2013-08-05 | $25.32 | $59.75 | 156,400 | — | — |
| 2013-08-02 | $25.31 | $59.72 | 138,800 | — | — |
| 2013-08-01 | $25.40 | $59.93 | 156,400 | — | — |
| 2013-07-31 | $24.45 | $57.69 | 378,500 | — | — |
| 2013-07-30 | $24.45 | $57.69 | 95,700 | — | — |
| 2013-07-29 | $24.58 | $58.00 | 132,800 | — | — |
| 2013-07-26 | $24.75 | $58.40 | 167,300 | — | — |
| 2013-07-25 | $24.89 | $58.73 | 233,600 | — | — |
| 2013-07-24 | $24.75 | $58.40 | 147,700 | — | — |
| 2013-07-23 | $25.00 | $58.99 | 158,000 | — | — |
| 2013-07-22 | $25.39 | $59.91 | 154,300 | — | — |
| 2013-07-19 | $25.47 | $60.10 | 163,500 | — | — |
| 2013-07-18 | $25.66 | $60.55 | 132,700 | — | — |
| 2013-07-17 | $25.58 | $60.36 | 100,100 | — | — |
| 2013-07-16 | $25.53 | $60.24 | 90,000 | — | — |
| 2013-07-15 | $25.35 | $59.82 | 90,900 | — | — |
| 2013-07-12 | $25.30 | $59.70 | 91,300 | — | — |
| 2013-07-11 | $24.97 | $58.92 | 89,700 | — | — |
| 2013-07-10 | $24.72 | $58.33 | 77,200 | — | — |
| 2013-07-09 | $24.63 | $58.12 | 141,600 | — | — |
| 2013-07-08 | $24.20 | $57.10 | 148,400 | — | — |
| 2013-07-05 | $24.29 | $57.32 | 131,400 | — | — |
| 2013-07-03 | $23.79 | $56.14 | 51,300 | — | — |
| 2013-07-02 | $23.68 | $55.88 | 80,400 | — | — |
| 2013-07-01 | $23.65 | $55.80 | 147,200 | — | — |
| 2013-06-28 | $23.02 | $54.32 | 271,700 | — | — |
| 2013-06-27 | $22.97 | $54.20 | 125,800 | — | — |
| 2013-06-26 | $22.75 | $53.68 | 56,700 | — | — |
| 2013-06-25 | $22.89 | $54.01 | 222,600 | — | — |
| 2013-06-24 | $22.42 | $52.90 | 102,200 | — | — |
| 2013-06-21 | $22.56 | $53.23 | 327,300 | — | — |
| 2013-06-20 | $22.57 | $53.26 | 98,000 | — | — |
| 2013-06-19 | $23.07 | $54.44 | 39,700 | — | — |
| 2013-06-18 | $23.53 | $55.52 | 88,600 | — | — |
| 2013-06-17 | $23.24 | $54.84 | 51,000 | — | — |
| 2013-06-14 | $23.01 | $54.29 | 95,400 | — | — |
| 2013-06-13 | $23.29 | $54.96 | 83,800 | — | — |
| 2013-06-12 | $22.91 | $54.06 | 68,300 | — | — |
| 2013-06-11 | $23.17 | $54.67 | 51,600 | — | — |
| 2013-06-10 | $23.58 | $55.64 | 101,600 | — | — |
| 2013-06-07 | $23.32 | $55.03 | 127,000 | — | — |
| 2013-06-06 | $22.90 | $54.04 | 302,500 | — | — |
| 2013-06-05 | $22.96 | $54.18 | 200,600 | — | — |
| 2013-06-04 | $23.31 | $55.00 | 300,200 | — | — |
| 2013-06-03 | $23.63 | $55.76 | 382,800 | — | — |
| 2013-05-31 | $23.70 | $55.92 | 146,800 | — | — |
| 2013-05-30 | $23.93 | $56.47 | 86,600 | — | — |
| 2013-05-29 | $23.71 | $55.95 | 91,300 | — | — |
| 2013-05-28 | $24.11 | $56.89 | 155,200 | — | — |
| 2013-05-24 | $23.84 | $56.25 | 77,200 | — | — |
| 2013-05-23 | $23.55 | $55.57 | 94,300 | — | — |
| 2013-05-22 | $23.57 | $55.62 | 81,800 | — | — |
| 2013-05-21 | $23.96 | $56.54 | 107,900 | — | — |
| 2013-05-20 | $24.12 | $56.91 | 169,000 | — | — |
| 2013-05-17 | $24.41 | $57.60 | 146,500 | — | — |
| 2013-05-16 | $24.42 | $57.62 | 119,500 | — | — |
| 2013-05-15 | $24.37 | $57.50 | 203,100 | — | — |
| 2013-05-14 | $24.31 | $57.36 | 214,900 | — | — |
| 2013-05-13 | $23.73 | $55.99 | 233,800 | — | — |
| 2013-05-10 | $23.48 | $55.10 | 118,000 | — | — |
| 2013-05-09 | $23.48 | $55.10 | 112,800 | — | — |
| 2013-05-08 | $23.99 | $56.29 | 120,400 | — | — |
| 2013-05-07 | $23.77 | $55.78 | 93,800 | — | — |
| 2013-05-06 | $23.37 | $54.84 | 74,200 | — | — |
| 2013-05-03 | $23.17 | $54.37 | 129,700 | — | — |
| 2013-05-02 | $23.03 | $54.04 | 120,600 | — | — |
| 2013-05-01 | $22.70 | $53.27 | 477,200 | — | — |
| 2013-04-30 | $23.43 | $54.98 | 103,600 | — | — |
| 2013-04-29 | $23.47 | $55.07 | 87,500 | — | — |
| 2013-04-26 | $23.32 | $54.72 | 194,800 | — | — |
| 2013-04-25 | $23.50 | $55.14 | 477,200 | — | — |
| 2013-04-24 | $23.92 | $56.13 | 175,500 | — | — |
| 2013-04-23 | $23.88 | $56.04 | 146,600 | — | — |
| 2013-04-22 | $23.55 | $55.26 | 130,200 | — | — |
| 2013-04-19 | $23.65 | $55.50 | 92,700 | — | — |
| 2013-04-18 | $23.26 | $54.58 | 145,800 | — | — |
| 2013-04-17 | $23.36 | $54.82 | 163,400 | — | — |
| 2013-04-16 | $23.68 | $55.57 | 176,800 | — | — |
| 2013-04-15 | $23.20 | $54.44 | 173,600 | — | — |
| 2013-04-12 | $24.00 | $56.32 | 133,500 | — | — |
| 2013-04-11 | $24.22 | $56.83 | 91,600 | — | — |
| 2013-04-10 | $24.20 | $56.79 | 167,100 | — | — |
| 2013-04-09 | $23.80 | $55.85 | 165,600 | — | — |
| 2013-04-08 | $23.88 | $56.04 | 95,000 | — | — |
| 2013-04-05 | $23.34 | $54.77 | 125,000 | — | — |
| 2013-04-04 | $23.51 | $55.17 | 116,900 | — | — |
| 2013-04-03 | $23.34 | $54.77 | 121,000 | — | — |
| 2013-04-02 | $23.75 | $55.73 | 90,600 | — | — |
| 2013-04-01 | $23.81 | $55.87 | 132,500 | — | — |
| 2013-03-28 | $24.01 | $56.34 | 142,500 | — | — |
| 2013-03-27 | $23.90 | $56.08 | 127,600 | — | — |
| 2013-03-26 | $23.76 | $55.75 | 89,500 | — | — |
| 2013-03-25 | $23.67 | $55.54 | 88,100 | — | — |
| 2013-03-22 | $23.56 | $55.28 | 111,200 | — | — |
| 2013-03-21 | $23.37 | $54.84 | 162,000 | — | — |
| 2013-03-20 | $23.41 | $54.93 | 100,400 | — | — |
| 2013-03-19 | $23.22 | $54.49 | 157,300 | — | — |
| 2013-03-18 | $23.09 | $54.18 | 127,300 | — | — |
| 2013-03-15 | $23.04 | $54.06 | 330,600 | — | — |
| 2013-03-14 | $22.75 | $53.38 | 71,900 | — | — |
| 2013-03-13 | $22.51 | $52.82 | 108,900 | — | — |
| 2013-03-12 | $22.33 | $52.40 | 115,600 | — | — |
| 2013-03-11 | $22.39 | $52.54 | 95,500 | — | — |
| 2013-03-08 | $22.42 | $52.61 | 115,100 | — | — |
| 2013-03-07 | $22.35 | $52.45 | 104,300 | — | — |
| 2013-03-06 | $22.40 | $52.56 | 121,800 | — | — |
| 2013-03-05 | $22.48 | $52.75 | 169,500 | — | — |
| 2013-03-04 | $22.27 | $52.26 | 138,600 | — | — |
| 2013-03-01 | $22.26 | $52.23 | 114,700 | — | — |
| 2013-02-28 | $22.24 | $52.19 | 183,000 | — | — |
| 2013-02-27 | $22.17 | $52.02 | 96,500 | — | — |
| 2013-02-26 | $22.05 | $51.74 | 111,500 | — | — |
| 2013-02-25 | $21.96 | $51.53 | 108,900 | — | — |
| 2013-02-22 | $22.69 | $53.24 | 120,500 | — | — |
| 2013-02-21 | $22.25 | $52.21 | 71,700 | — | — |
| 2013-02-20 | $22.17 | $52.02 | 199,900 | — | — |
| 2013-02-19 | $22.23 | $52.16 | 330,800 | — | — |
| 2013-02-15 | $21.43 | $50.29 | 91,800 | — | — |
| 2013-02-14 | $21.43 | $50.29 | 52,700 | — | — |
| 2013-02-13 | $21.54 | $50.54 | 88,300 | — | — |
| 2013-02-12 | $21.60 | $50.38 | 82,400 | — | — |
| 2013-02-11 | $21.44 | $50.01 | 98,600 | — | — |
| 2013-02-08 | $21.45 | $50.03 | 152,900 | — | — |
| 2013-02-07 | $21.51 | $50.17 | 154,400 | — | — |
| 2013-02-06 | $21.61 | $50.40 | 159,500 | — | — |
| 2013-02-05 | $21.62 | $50.43 | 121,400 | — | — |
| 2013-02-04 | $21.62 | $50.43 | 242,900 | — | — |
| 2013-02-01 | $21.99 | $51.29 | 306,200 | — | — |
| 2013-01-31 | $20.51 | $47.84 | 130,800 | — | — |
| 2013-01-30 | $20.46 | $47.72 | 120,700 | — | — |
| 2013-01-29 | $20.61 | $48.07 | 137,200 | — | — |
| 2013-01-28 | $20.31 | $47.37 | 117,500 | — | — |
| 2013-01-25 | $20.12 | $46.93 | 168,700 | — | — |
| 2013-01-24 | $20.06 | $46.79 | 182,200 | — | — |
| 2013-01-23 | $19.96 | $46.56 | 217,100 | — | — |
| 2013-01-22 | $20.15 | $47.00 | 165,200 | — | — |
| 2013-01-18 | $19.76 | $46.09 | 134,800 | — | — |
| 2013-01-17 | $19.85 | $46.30 | 142,800 | — | — |
| 2013-01-16 | $19.94 | $46.51 | 95,700 | — | — |
| 2013-01-15 | $20.16 | $47.02 | 136,400 | — | — |
| 2013-01-14 | $20.25 | $47.23 | 179,800 | — | — |
| 2013-01-11 | $20.16 | $47.02 | 129,900 | — | — |
| 2013-01-10 | $20.06 | $46.79 | 77,800 | — | — |
| 2013-01-09 | $19.99 | $46.63 | 120,700 | — | — |
| 2013-01-08 | $19.97 | $46.58 | 168,700 | — | — |
| 2013-01-07 | $20.04 | $46.74 | 81,400 | — | — |
| 2013-01-04 | $20.23 | $47.19 | 112,800 | — | — |
| 2013-01-03 | $19.96 | $46.56 | 116,100 | — | — |
| 2013-01-02 | $19.86 | $46.32 | 233,900 | — | — |