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 | $36.80 | $71.49 | 98,200 | — | — |
| 2013-12-30 | $36.71 | $71.31 | 52,900 | — | — |
| 2013-12-27 | $36.16 | $70.25 | 85,600 | — | — |
| 2013-12-26 | $36.96 | $71.80 | 61,700 | — | — |
| 2013-12-24 | $37.00 | $71.88 | 46,300 | — | — |
| 2013-12-23 | $36.88 | $71.64 | 121,700 | — | — |
| 2013-12-20 | $35.88 | $69.70 | 211,500 | — | — |
| 2013-12-19 | $35.45 | $68.87 | 78,700 | — | — |
| 2013-12-18 | $35.77 | $69.49 | 82,600 | — | — |
| 2013-12-17 | $35.46 | $68.89 | 89,800 | — | — |
| 2013-12-16 | $35.65 | $69.25 | 116,600 | — | — |
| 2013-12-13 | $34.82 | $67.64 | 73,800 | — | — |
| 2013-12-12 | $34.71 | $67.43 | 135,400 | — | — |
| 2013-12-11 | $34.01 | $66.07 | 102,100 | — | — |
| 2013-12-10 | $34.23 | $66.50 | 91,800 | — | — |
| 2013-12-09 | $34.31 | $66.65 | 78,500 | — | — |
| 2013-12-06 | $34.39 | $66.81 | 99,400 | — | — |
| 2013-12-05 | $33.98 | $66.01 | 87,300 | — | — |
| 2013-12-04 | $33.98 | $66.01 | 84,000 | — | — |
| 2013-12-03 | $34.13 | $66.30 | 90,600 | — | — |
| 2013-12-02 | $34.40 | $66.83 | 95,400 | — | — |
| 2013-11-29 | $34.72 | $67.45 | 31,500 | — | — |
| 2013-11-27 | $34.54 | $67.10 | 50,700 | — | — |
| 2013-11-26 | $34.18 | $66.40 | 57,900 | — | — |
| 2013-11-25 | $34.06 | $66.17 | 41,700 | — | — |
| 2013-11-22 | $34.18 | $66.40 | 118,300 | — | — |
| 2013-11-21 | $33.60 | $65.27 | 116,300 | — | — |
| 2013-11-20 | $33.17 | $64.44 | 55,900 | — | — |
| 2013-11-19 | $33.20 | $64.50 | 80,100 | — | — |
| 2013-11-18 | $33.36 | $64.81 | 205,500 | — | — |
| 2013-11-15 | $33.14 | $64.38 | 145,400 | — | — |
| 2013-11-14 | $33.25 | $64.59 | 107,700 | — | — |
| 2013-11-13 | $33.80 | $65.66 | 109,200 | — | — |
| 2013-11-12 | $33.63 | $65.12 | 75,100 | — | — |
| 2013-11-11 | $33.86 | $65.56 | 77,400 | — | — |
| 2013-11-08 | $33.66 | $65.17 | 89,700 | — | — |
| 2013-11-07 | $33.10 | $64.09 | 88,800 | — | — |
| 2013-11-06 | $33.36 | $64.59 | 133,500 | — | — |
| 2013-11-05 | $33.48 | $64.83 | 164,200 | — | — |
| 2013-11-04 | $33.92 | $65.68 | 179,400 | — | — |
| 2013-11-01 | $34.50 | $66.80 | 233,900 | — | — |
| 2013-10-31 | $36.16 | $70.02 | 574,100 | — | — |
| 2013-10-30 | $34.67 | $67.13 | 119,900 | — | — |
| 2013-10-29 | $35.17 | $68.10 | 57,000 | — | — |
| 2013-10-28 | $34.97 | $67.71 | 73,600 | — | — |
| 2013-10-25 | $34.82 | $67.42 | 114,300 | — | — |
| 2013-10-24 | $34.72 | $67.23 | 104,800 | — | — |
| 2013-10-23 | $34.87 | $67.52 | 59,900 | — | — |
| 2013-10-22 | $34.87 | $67.52 | 104,200 | — | — |
| 2013-10-21 | $34.98 | $67.73 | 77,800 | — | — |
| 2013-10-18 | $35.45 | $68.64 | 95,200 | — | — |
| 2013-10-17 | $35.33 | $68.41 | 125,100 | — | — |
| 2013-10-16 | $34.68 | $67.15 | 80,400 | — | — |
| 2013-10-15 | $34.23 | $66.28 | 99,700 | — | — |
| 2013-10-14 | $34.37 | $66.55 | 111,500 | — | — |
| 2013-10-11 | $33.83 | $65.50 | 125,100 | — | — |
| 2013-10-10 | $33.07 | $64.03 | 183,500 | — | — |
| 2013-10-09 | $32.61 | $63.14 | 228,800 | — | — |
| 2013-10-08 | $32.70 | $63.32 | 321,300 | — | — |
| 2013-10-07 | $32.88 | $63.66 | 219,500 | — | — |
| 2013-10-04 | $33.17 | $64.23 | 207,000 | — | — |
| 2013-10-03 | $32.88 | $63.66 | 92,700 | — | — |
| 2013-10-02 | $32.82 | $63.55 | 119,200 | — | — |
| 2013-10-01 | $32.92 | $63.74 | 110,600 | — | — |
| 2013-09-30 | $32.16 | $62.27 | 162,400 | — | — |
| 2013-09-27 | $32.35 | $62.64 | 112,500 | — | — |
| 2013-09-26 | $32.60 | $63.12 | 101,900 | — | — |
| 2013-09-25 | $32.11 | $62.17 | 113,100 | — | — |
| 2013-09-24 | $32.18 | $62.31 | 118,700 | — | — |
| 2013-09-23 | $31.52 | $61.03 | 91,500 | — | — |
| 2013-09-20 | $31.83 | $61.63 | 188,900 | — | — |
| 2013-09-19 | $31.97 | $61.90 | 126,000 | — | — |
| 2013-09-18 | $31.91 | $61.79 | 132,000 | — | — |
| 2013-09-17 | $31.48 | $60.95 | 114,500 | — | — |
| 2013-09-16 | $31.60 | $61.19 | 125,500 | — | — |
| 2013-09-13 | $30.99 | $60.00 | 163,100 | — | — |
| 2013-09-12 | $30.75 | $59.54 | 192,300 | — | — |
| 2013-09-11 | $30.57 | $59.19 | 157,800 | — | — |
| 2013-09-10 | $30.30 | $58.67 | 301,000 | — | — |
| 2013-09-09 | $30.08 | $58.24 | 217,300 | — | — |
| 2013-09-06 | $29.96 | $58.01 | 217,500 | — | — |
| 2013-09-05 | $30.33 | $58.73 | 190,000 | — | — |
| 2013-09-04 | $31.08 | $60.18 | 251,900 | — | — |
| 2013-09-03 | $30.84 | $59.71 | 300,900 | — | — |
| 2013-08-30 | $30.66 | $59.37 | 131,700 | — | — |
| 2013-08-29 | $30.96 | $59.95 | 89,100 | — | — |
| 2013-08-28 | $30.47 | $59.00 | 100,200 | — | — |
| 2013-08-27 | $29.88 | $57.86 | 212,500 | — | — |
| 2013-08-26 | $30.80 | $59.64 | 109,200 | — | — |
| 2013-08-23 | $30.77 | $59.58 | 130,800 | — | — |
| 2013-08-22 | $30.98 | $59.99 | 92,200 | — | — |
| 2013-08-21 | $30.34 | $58.75 | 210,500 | — | — |
| 2013-08-20 | $30.46 | $58.98 | 225,100 | — | — |
| 2013-08-19 | $30.15 | $58.38 | 229,500 | — | — |
| 2013-08-16 | $30.92 | $59.87 | 226,200 | — | — |
| 2013-08-15 | $30.83 | $59.70 | 224,000 | — | — |
| 2013-08-14 | $31.15 | $60.10 | 212,500 | — | — |
| 2013-08-13 | $31.23 | $60.26 | 235,900 | — | — |
| 2013-08-12 | $31.15 | $60.10 | 203,800 | — | — |
| 2013-08-09 | $31.34 | $60.47 | 155,800 | — | — |
| 2013-08-08 | $31.38 | $60.55 | 374,700 | — | — |
| 2013-08-07 | $32.51 | $62.73 | 751,600 | — | — |
| 2013-08-06 | $34.38 | $66.33 | 323,700 | — | — |
| 2013-08-05 | $34.75 | $67.05 | 213,800 | — | — |
| 2013-08-02 | $35.32 | $68.15 | 100,700 | — | — |
| 2013-08-01 | $35.08 | $67.68 | 84,500 | — | — |
| 2013-07-31 | $34.39 | $66.35 | 103,900 | — | — |
| 2013-07-30 | $34.42 | $66.41 | 129,400 | — | — |
| 2013-07-29 | $34.20 | $65.99 | 97,300 | — | — |
| 2013-07-26 | $34.49 | $66.55 | 116,700 | — | — |
| 2013-07-25 | $35.19 | $67.90 | 149,100 | — | — |
| 2013-07-24 | $34.56 | $66.68 | 205,300 | — | — |
| 2013-07-23 | $33.57 | $64.77 | 217,500 | — | — |
| 2013-07-22 | $34.93 | $67.39 | 120,900 | — | — |
| 2013-07-19 | $34.56 | $66.68 | 203,800 | — | — |
| 2013-07-18 | $35.10 | $67.72 | 73,100 | — | — |
| 2013-07-17 | $34.86 | $67.26 | 124,500 | — | — |
| 2013-07-16 | $34.53 | $66.62 | 478,800 | — | — |
| 2013-07-15 | $37.57 | $72.49 | 85,500 | — | — |
| 2013-07-12 | $37.47 | $72.30 | 91,900 | — | — |
| 2013-07-11 | $37.64 | $72.62 | 160,600 | — | — |
| 2013-07-10 | $37.07 | $71.52 | 95,900 | — | — |
| 2013-07-09 | $37.57 | $72.49 | 203,600 | — | — |
| 2013-07-08 | $36.42 | $70.27 | 113,500 | — | — |
| 2013-07-05 | $36.48 | $70.39 | 119,000 | — | — |
| 2013-07-03 | $35.21 | $67.94 | 32,600 | — | — |
| 2013-07-02 | $35.23 | $67.97 | 134,400 | — | — |
| 2013-07-01 | $35.40 | $68.30 | 162,200 | — | — |
| 2013-06-28 | $34.34 | $66.26 | 638,400 | — | — |
| 2013-06-27 | $34.63 | $66.82 | 120,500 | — | — |
| 2013-06-26 | $34.08 | $65.75 | 137,100 | — | — |
| 2013-06-25 | $33.80 | $65.21 | 188,500 | — | — |
| 2013-06-24 | $33.66 | $64.94 | 280,600 | — | — |
| 2013-06-21 | $34.76 | $67.07 | 192,200 | — | — |
| 2013-06-20 | $34.89 | $67.32 | 159,100 | — | — |
| 2013-06-19 | $35.08 | $67.68 | 104,400 | — | — |
| 2013-06-18 | $35.09 | $67.70 | 137,800 | — | — |
| 2013-06-17 | $34.28 | $66.14 | 91,000 | — | — |
| 2013-06-14 | $34.42 | $66.41 | 62,400 | — | — |
| 2013-06-13 | $34.79 | $67.12 | 106,500 | — | — |
| 2013-06-12 | $34.32 | $66.22 | 109,800 | — | — |
| 2013-06-11 | $34.68 | $66.91 | 93,100 | — | — |
| 2013-06-10 | $34.79 | $67.12 | 161,000 | — | — |
| 2013-06-07 | $35.42 | $68.34 | 241,400 | — | — |
| 2013-06-06 | $34.42 | $66.41 | 205,100 | — | — |
| 2013-06-05 | $34.23 | $66.04 | 205,100 | — | — |
| 2013-06-04 | $34.30 | $66.18 | 226,200 | — | — |
| 2013-06-03 | $34.14 | $65.87 | 239,100 | — | — |
| 2013-05-31 | $33.80 | $65.21 | 223,700 | — | — |
| 2013-05-30 | $34.21 | $66.01 | 176,500 | — | — |
| 2013-05-29 | $33.12 | $63.90 | 70,900 | — | — |
| 2013-05-28 | $33.46 | $64.56 | 106,800 | — | — |
| 2013-05-24 | $32.86 | $63.40 | 94,900 | — | — |
| 2013-05-23 | $32.78 | $63.25 | 130,700 | — | — |
| 2013-05-22 | $32.80 | $63.29 | 116,000 | — | — |
| 2013-05-21 | $33.50 | $64.64 | 153,100 | — | — |
| 2013-05-20 | $33.53 | $64.69 | 203,100 | — | — |
| 2013-05-17 | $33.33 | $64.31 | 148,300 | — | — |
| 2013-05-16 | $32.45 | $62.61 | 94,900 | — | — |
| 2013-05-15 | $32.95 | $63.57 | 128,500 | — | — |
| 2013-05-14 | $32.23 | $62.19 | 123,000 | — | — |
| 2013-05-13 | $31.81 | $61.38 | 142,600 | — | — |
| 2013-05-10 | $32.53 | $62.55 | 252,500 | — | — |
| 2013-05-09 | $31.88 | $61.30 | 136,600 | — | — |
| 2013-05-08 | $31.33 | $60.24 | 167,200 | — | — |
| 2013-05-07 | $31.11 | $59.82 | 216,100 | — | — |
| 2013-05-06 | $30.75 | $59.13 | 165,400 | — | — |
| 2013-05-03 | $31.36 | $60.30 | 228,900 | — | — |
| 2013-05-02 | $31.02 | $59.65 | 220,200 | — | — |
| 2013-05-01 | $29.97 | $57.63 | 238,200 | — | — |
| 2013-04-30 | $30.64 | $58.92 | 264,300 | — | — |
| 2013-04-29 | $30.74 | $59.11 | 210,800 | — | — |
| 2013-04-26 | $30.20 | $58.07 | 238,400 | — | — |
| 2013-04-25 | $30.41 | $58.48 | 308,700 | — | — |
| 2013-04-24 | $30.12 | $57.92 | 161,000 | — | — |
| 2013-04-23 | $29.12 | $56.00 | 179,100 | — | — |
| 2013-04-22 | $28.58 | $54.96 | 195,800 | — | — |
| 2013-04-19 | $28.70 | $55.19 | 281,700 | — | — |
| 2013-04-18 | $27.78 | $53.42 | 206,100 | — | — |
| 2013-04-17 | $27.56 | $53.00 | 218,000 | — | — |
| 2013-04-16 | $27.98 | $53.80 | 128,100 | — | — |
| 2013-04-15 | $27.49 | $52.86 | 330,700 | — | — |
| 2013-04-12 | $28.47 | $54.75 | 171,400 | — | — |
| 2013-04-11 | $28.97 | $55.71 | 152,600 | — | — |
| 2013-04-10 | $29.13 | $56.01 | 280,000 | — | — |
| 2013-04-09 | $27.77 | $53.40 | 153,700 | — | — |
| 2013-04-08 | $28.00 | $53.84 | 220,300 | — | — |
| 2013-04-05 | $27.78 | $53.42 | 187,900 | — | — |
| 2013-04-04 | $27.80 | $53.46 | 225,500 | — | — |
| 2013-04-03 | $27.93 | $53.71 | 233,800 | — | — |
| 2013-04-02 | $28.28 | $54.38 | 215,600 | — | — |
| 2013-04-01 | $28.25 | $54.32 | 193,900 | — | — |
| 2013-03-28 | $27.72 | $53.30 | 207,500 | — | — |
| 2013-03-27 | $28.13 | $54.09 | 116,200 | — | — |
| 2013-03-26 | $28.00 | $53.84 | 121,200 | — | — |
| 2013-03-25 | $27.79 | $53.44 | 190,800 | — | — |
| 2013-03-22 | $27.92 | $53.69 | 170,000 | — | — |
| 2013-03-21 | $27.88 | $53.61 | 157,300 | — | — |
| 2013-03-20 | $27.85 | $53.55 | 179,000 | — | — |
| 2013-03-19 | $28.03 | $53.90 | 149,600 | — | — |
| 2013-03-18 | $27.89 | $53.63 | 180,300 | — | — |
| 2013-03-15 | $27.67 | $53.21 | 231,000 | — | — |
| 2013-03-14 | $27.79 | $53.44 | 173,600 | — | — |
| 2013-03-13 | $27.65 | $53.17 | 144,200 | — | — |
| 2013-03-12 | $27.75 | $53.36 | 153,400 | — | — |
| 2013-03-11 | $27.59 | $53.05 | 166,600 | — | — |
| 2013-03-08 | $27.81 | $53.48 | 224,900 | — | — |
| 2013-03-07 | $27.55 | $52.98 | 163,300 | — | — |
| 2013-03-06 | $27.37 | $52.63 | 220,700 | — | — |
| 2013-03-05 | $27.76 | $53.38 | 604,000 | — | — |
| 2013-03-04 | $26.20 | $50.38 | 716,400 | — | — |
| 2013-03-01 | $25.02 | $48.11 | 327,300 | — | — |
| 2013-02-28 | $24.73 | $47.55 | 161,800 | — | — |
| 2013-02-27 | $24.64 | $47.38 | 174,400 | — | — |
| 2013-02-26 | $24.40 | $46.92 | 183,400 | — | — |
| 2013-02-25 | $24.11 | $46.36 | 204,600 | — | — |
| 2013-02-22 | $24.02 | $46.19 | 102,500 | — | — |
| 2013-02-21 | $23.92 | $46.00 | 248,700 | — | — |
| 2013-02-20 | $24.01 | $46.17 | 223,800 | — | — |
| 2013-02-19 | $23.95 | $46.05 | 252,000 | — | — |
| 2013-02-15 | $23.41 | $45.02 | 194,500 | — | — |
| 2013-02-14 | $23.01 | $44.25 | 99,400 | — | — |
| 2013-02-13 | $22.92 | $44.07 | 187,600 | — | — |
| 2013-02-12 | $22.40 | $42.86 | 104,500 | — | — |
| 2013-02-11 | $22.32 | $42.71 | 150,800 | — | — |
| 2013-02-08 | $22.29 | $42.65 | 192,700 | — | — |
| 2013-02-07 | $21.82 | $41.75 | 221,500 | — | — |
| 2013-02-06 | $22.29 | $42.65 | 119,800 | — | — |
| 2013-02-05 | $22.47 | $43.00 | 151,900 | — | — |
| 2013-02-04 | $22.20 | $42.48 | 199,200 | — | — |
| 2013-02-01 | $23.48 | $44.93 | 96,900 | — | — |
| 2013-01-31 | $23.21 | $44.41 | 169,000 | — | — |
| 2013-01-30 | $23.01 | $44.03 | 246,900 | — | — |
| 2013-01-29 | $23.98 | $45.88 | 138,400 | — | — |
| 2013-01-28 | $24.24 | $46.38 | 184,300 | — | — |
| 2013-01-25 | $24.10 | $46.11 | 210,800 | — | — |
| 2013-01-24 | $24.25 | $46.40 | 196,600 | — | — |
| 2013-01-23 | $24.43 | $46.75 | 225,200 | — | — |
| 2013-01-22 | $24.15 | $46.21 | 172,100 | — | — |
| 2013-01-18 | $24.00 | $45.92 | 121,100 | — | — |
| 2013-01-17 | $24.18 | $46.27 | 184,000 | — | — |
| 2013-01-16 | $23.78 | $45.50 | 158,600 | — | — |
| 2013-01-15 | $23.97 | $45.87 | 172,200 | — | — |
| 2013-01-14 | $23.78 | $45.50 | 141,400 | — | — |
| 2013-01-11 | $23.61 | $45.18 | 109,700 | — | — |
| 2013-01-10 | $23.21 | $44.41 | 174,500 | — | — |
| 2013-01-09 | $23.44 | $44.85 | 153,700 | — | — |
| 2013-01-08 | $23.03 | $44.07 | 235,300 | — | — |
| 2013-01-07 | $23.77 | $45.48 | 252,500 | — | — |
| 2013-01-04 | $23.30 | $44.58 | 207,000 | — | — |
| 2013-01-03 | $22.97 | $43.95 | 186,900 | — | — |
| 2013-01-02 | $22.61 | $43.26 | 314,000 | — | — |