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 | $25.28 | $25.28 | 491,700 | — | — |
| 2013-12-30 | $25.18 | $25.18 | 471,600 | — | — |
| 2013-12-27 | $25.02 | $25.02 | 743,700 | — | — |
| 2013-12-26 | $25.01 | $25.01 | 547,600 | — | — |
| 2013-12-24 | $24.95 | $24.95 | 465,800 | — | — |
| 2013-12-23 | $24.99 | $24.99 | 1,391,700 | — | — |
| 2013-12-20 | $24.20 | $24.20 | 2,536,600 | — | — |
| 2013-12-19 | $24.67 | $24.67 | 5,195,600 | — | — |
| 2013-12-18 | $28.07 | $28.07 | 836,100 | — | — |
| 2013-12-17 | $28.56 | $28.56 | 588,500 | — | — |
| 2013-12-16 | $27.70 | $27.70 | 708,400 | — | — |
| 2013-12-13 | $27.64 | $27.64 | 728,200 | — | — |
| 2013-12-12 | $28.00 | $28.00 | 671,800 | — | — |
| 2013-12-11 | $28.49 | $28.49 | 929,100 | — | — |
| 2013-12-10 | $28.60 | $28.60 | 1,162,100 | — | — |
| 2013-12-09 | $29.41 | $29.41 | 417,500 | — | — |
| 2013-12-06 | $29.76 | $29.76 | 384,000 | — | — |
| 2013-12-05 | $29.43 | $29.43 | 413,200 | — | — |
| 2013-12-04 | $29.31 | $29.31 | 428,300 | — | — |
| 2013-12-03 | $29.40 | $29.40 | 820,300 | — | — |
| 2013-12-02 | $29.26 | $29.26 | 768,700 | — | — |
| 2013-11-29 | $29.72 | $29.72 | 136,000 | — | — |
| 2013-11-27 | $29.95 | $29.95 | 241,400 | — | — |
| 2013-11-26 | $29.76 | $29.76 | 317,100 | — | — |
| 2013-11-25 | $29.59 | $29.59 | 709,900 | — | — |
| 2013-11-22 | $29.85 | $29.85 | 553,700 | — | — |
| 2013-11-21 | $29.99 | $29.99 | 364,900 | — | — |
| 2013-11-20 | $29.45 | $29.45 | 790,400 | — | — |
| 2013-11-19 | $29.50 | $29.50 | 1,211,900 | — | — |
| 2013-11-18 | $31.36 | $31.36 | 837,900 | — | — |
| 2013-11-15 | $30.96 | $30.96 | 961,700 | — | — |
| 2013-11-14 | $31.29 | $31.29 | 587,700 | — | — |
| 2013-11-13 | $32.16 | $32.16 | 239,900 | — | — |
| 2013-11-12 | $31.80 | $31.80 | 364,200 | — | — |
| 2013-11-11 | $31.01 | $31.01 | 247,400 | — | — |
| 2013-11-08 | $31.10 | $31.10 | 360,300 | — | — |
| 2013-11-07 | $30.43 | $30.43 | 388,000 | — | — |
| 2013-11-06 | $30.86 | $30.86 | 286,800 | — | — |
| 2013-11-05 | $30.67 | $30.67 | 361,300 | — | — |
| 2013-11-04 | $31.07 | $31.07 | 373,200 | — | — |
| 2013-11-01 | $30.98 | $30.98 | 736,000 | — | — |
| 2013-10-31 | $31.11 | $31.11 | 452,700 | — | — |
| 2013-10-30 | $30.61 | $30.61 | 469,200 | — | — |
| 2013-10-29 | $30.93 | $30.93 | 453,400 | — | — |
| 2013-10-28 | $30.62 | $30.62 | 453,800 | — | — |
| 2013-10-25 | $30.18 | $30.18 | 439,800 | — | — |
| 2013-10-24 | $29.72 | $29.72 | 335,100 | — | — |
| 2013-10-23 | $29.51 | $29.51 | 661,500 | — | — |
| 2013-10-22 | $30.85 | $30.85 | 441,100 | — | — |
| 2013-10-21 | $31.10 | $31.10 | 393,200 | — | — |
| 2013-10-18 | $31.03 | $31.03 | 559,300 | — | — |
| 2013-10-17 | $30.92 | $30.92 | 626,800 | — | — |
| 2013-10-16 | $30.87 | $30.87 | 615,700 | — | — |
| 2013-10-15 | $31.00 | $31.00 | 567,700 | — | — |
| 2013-10-14 | $31.77 | $31.77 | 490,700 | — | — |
| 2013-10-11 | $31.72 | $31.72 | 857,500 | — | — |
| 2013-10-10 | $31.07 | $31.07 | 960,800 | — | — |
| 2013-10-09 | $29.94 | $29.94 | 599,700 | — | — |
| 2013-10-08 | $30.06 | $30.06 | 720,400 | — | — |
| 2013-10-07 | $30.16 | $30.16 | 860,100 | — | — |
| 2013-10-04 | $30.28 | $30.28 | 453,200 | — | — |
| 2013-10-03 | $29.84 | $29.84 | 564,800 | — | — |
| 2013-10-02 | $30.12 | $30.12 | 284,100 | — | — |
| 2013-10-01 | $30.28 | $30.28 | 683,300 | — | — |
| 2013-09-30 | $29.99 | $29.99 | 998,100 | — | — |
| 2013-09-27 | $30.17 | $30.17 | 845,100 | — | — |
| 2013-09-26 | $29.94 | $29.94 | 1,048,400 | — | — |
| 2013-09-25 | $30.65 | $30.65 | 882,900 | — | — |
| 2013-09-24 | $31.43 | $31.43 | 497,800 | — | — |
| 2013-09-23 | $31.65 | $31.65 | 433,800 | — | — |
| 2013-09-20 | $32.07 | $32.07 | 756,300 | — | — |
| 2013-09-19 | $32.06 | $32.06 | 348,400 | — | — |
| 2013-09-18 | $32.08 | $32.08 | 412,900 | — | — |
| 2013-09-17 | $32.20 | $32.20 | 391,400 | — | — |
| 2013-09-16 | $31.79 | $31.79 | 466,300 | — | — |
| 2013-09-13 | $31.71 | $31.71 | 536,700 | — | — |
| 2013-09-12 | $31.25 | $31.25 | 406,300 | — | — |
| 2013-09-11 | $31.30 | $31.30 | 411,600 | — | — |
| 2013-09-10 | $31.34 | $31.34 | 426,900 | — | — |
| 2013-09-09 | $30.44 | $30.44 | 487,500 | — | — |
| 2013-09-06 | $30.40 | $30.40 | 312,400 | — | — |
| 2013-09-05 | $30.69 | $30.69 | 580,100 | — | — |
| 2013-09-04 | $30.63 | $30.63 | 525,400 | — | — |
| 2013-09-03 | $29.83 | $29.83 | 794,700 | — | — |
| 2013-08-30 | $29.72 | $29.72 | 461,500 | — | — |
| 2013-08-29 | $30.04 | $30.04 | 421,100 | — | — |
| 2013-08-28 | $30.04 | $30.04 | 612,600 | — | — |
| 2013-08-27 | $29.90 | $29.90 | 939,300 | — | — |
| 2013-08-26 | $30.17 | $30.17 | 804,100 | — | — |
| 2013-08-23 | $30.40 | $30.40 | 1,381,200 | — | — |
| 2013-08-22 | $30.07 | $30.07 | 1,717,100 | — | — |
| 2013-08-21 | $29.64 | $29.64 | 807,500 | — | — |
| 2013-08-20 | $29.84 | $29.84 | 732,700 | — | — |
| 2013-08-19 | $29.33 | $29.33 | 968,000 | — | — |
| 2013-08-16 | $29.70 | $29.70 | 1,072,700 | — | — |
| 2013-08-15 | $28.82 | $28.82 | 655,900 | — | — |
| 2013-08-14 | $29.21 | $29.21 | 822,700 | — | — |
| 2013-08-13 | $29.80 | $29.80 | 465,000 | — | — |
| 2013-08-12 | $29.73 | $29.73 | 482,500 | — | — |
| 2013-08-09 | $29.37 | $29.37 | 998,700 | — | — |
| 2013-08-08 | $29.99 | $29.99 | 794,500 | — | — |
| 2013-08-07 | $30.31 | $30.31 | 1,019,800 | — | — |
| 2013-08-06 | $31.24 | $31.24 | 733,400 | — | — |
| 2013-08-05 | $31.62 | $31.62 | 829,900 | — | — |
| 2013-08-02 | $31.30 | $31.30 | 702,100 | — | — |
| 2013-08-01 | $31.16 | $31.16 | 1,182,500 | — | — |
| 2013-07-31 | $30.25 | $30.25 | 1,731,000 | — | — |
| 2013-07-30 | $29.91 | $29.91 | 1,530,900 | — | — |
| 2013-07-29 | $30.42 | $30.42 | 1,730,300 | — | — |
| 2013-07-26 | $31.34 | $31.34 | 2,038,100 | — | — |
| 2013-07-25 | $34.43 | $34.43 | 514,300 | — | — |
| 2013-07-24 | $34.19 | $34.19 | 344,400 | — | — |
| 2013-07-23 | $34.29 | $34.29 | 260,500 | — | — |
| 2013-07-22 | $34.37 | $34.37 | 232,600 | — | — |
| 2013-07-19 | $34.28 | $34.28 | 714,900 | — | — |
| 2013-07-18 | $34.11 | $34.11 | 517,500 | — | — |
| 2013-07-17 | $34.34 | $34.34 | 314,900 | — | — |
| 2013-07-16 | $34.07 | $34.07 | 387,500 | — | — |
| 2013-07-15 | $33.71 | $33.71 | 599,500 | — | — |
| 2013-07-12 | $33.60 | $33.60 | 599,000 | — | — |
| 2013-07-11 | $34.13 | $34.13 | 429,500 | — | — |
| 2013-07-10 | $33.27 | $33.27 | 549,100 | — | — |
| 2013-07-09 | $33.39 | $33.39 | 451,100 | — | — |
| 2013-07-08 | $33.13 | $33.13 | 794,500 | — | — |
| 2013-07-05 | $34.40 | $34.40 | 392,300 | — | — |
| 2013-07-03 | $33.56 | $33.56 | 757,800 | — | — |
| 2013-07-02 | $33.44 | $33.44 | 1,287,700 | — | — |
| 2013-07-01 | $35.17 | $35.17 | 638,600 | — | — |
| 2013-06-28 | $35.03 | $35.03 | 455,800 | — | — |
| 2013-06-27 | $35.12 | $35.12 | 646,800 | — | — |
| 2013-06-26 | $34.50 | $34.50 | 679,100 | — | — |
| 2013-06-25 | $34.67 | $34.67 | 1,477,900 | — | — |
| 2013-06-24 | $34.51 | $34.51 | 594,400 | — | — |
| 2013-06-21 | $35.89 | $35.89 | 754,800 | — | — |
| 2013-06-20 | $35.84 | $35.84 | 410,800 | — | — |
| 2013-06-19 | $36.68 | $36.68 | 338,600 | — | — |
| 2013-06-18 | $36.89 | $36.89 | 432,400 | — | — |
| 2013-06-17 | $36.11 | $36.11 | 358,200 | — | — |
| 2013-06-14 | $35.56 | $35.56 | 199,000 | — | — |
| 2013-06-13 | $35.66 | $35.66 | 237,600 | — | — |
| 2013-06-12 | $35.01 | $35.01 | 324,900 | — | — |
| 2013-06-11 | $35.63 | $35.63 | 470,100 | — | — |
| 2013-06-10 | $36.14 | $36.14 | 515,500 | — | — |
| 2013-06-07 | $35.78 | $35.78 | 533,700 | — | — |
| 2013-06-06 | $35.72 | $35.72 | 902,200 | — | — |
| 2013-06-05 | $35.55 | $35.55 | 845,800 | — | — |
| 2013-06-04 | $36.43 | $36.43 | 621,500 | — | — |
| 2013-06-03 | $36.84 | $36.84 | 1,002,700 | — | — |
| 2013-05-31 | $36.51 | $36.51 | 352,400 | — | — |
| 2013-05-30 | $36.80 | $36.80 | 401,900 | — | — |
| 2013-05-29 | $36.09 | $36.09 | 481,900 | — | — |
| 2013-05-28 | $36.39 | $36.39 | 694,100 | — | — |
| 2013-05-24 | $35.59 | $35.59 | 394,400 | — | — |
| 2013-05-23 | $35.59 | $35.59 | 2,561,200 | — | — |
| 2013-05-22 | $36.33 | $36.33 | 1,065,400 | — | — |
| 2013-05-21 | $36.74 | $36.74 | 379,100 | — | — |
| 2013-05-20 | $36.72 | $36.72 | 529,400 | — | — |
| 2013-05-17 | $36.32 | $36.32 | 574,600 | — | — |
| 2013-05-16 | $36.28 | $36.28 | 1,060,400 | — | — |
| 2013-05-15 | $35.92 | $35.92 | 1,013,400 | — | — |
| 2013-05-14 | $34.08 | $34.08 | 592,000 | — | — |
| 2013-05-13 | $33.40 | $33.40 | 380,500 | — | — |
| 2013-05-10 | $33.22 | $33.22 | 224,100 | — | — |
| 2013-05-09 | $32.81 | $32.81 | 263,400 | — | — |
| 2013-05-08 | $32.78 | $32.78 | 410,200 | — | — |
| 2013-05-07 | $32.81 | $32.81 | 408,200 | — | — |
| 2013-05-06 | $32.53 | $32.53 | 395,500 | — | — |
| 2013-05-03 | $32.43 | $32.43 | 446,300 | — | — |
| 2013-05-02 | $31.67 | $31.67 | 753,900 | — | — |
| 2013-05-01 | $31.08 | $31.08 | 583,000 | — | — |
| 2013-04-30 | $32.07 | $32.07 | 515,000 | — | — |
| 2013-04-29 | $31.70 | $31.70 | 317,200 | — | — |
| 2013-04-26 | $31.20 | $31.20 | 289,200 | — | — |
| 2013-04-25 | $31.52 | $31.52 | 330,700 | — | — |
| 2013-04-24 | $31.22 | $31.22 | 268,800 | — | — |
| 2013-04-23 | $31.32 | $31.32 | 332,300 | — | — |
| 2013-04-22 | $30.61 | $30.61 | 435,100 | — | — |
| 2013-04-19 | $30.19 | $30.19 | 678,300 | — | — |
| 2013-04-18 | $30.55 | $30.55 | 412,500 | — | — |
| 2013-04-17 | $31.34 | $31.34 | 542,900 | — | — |
| 2013-04-16 | $32.81 | $32.81 | 354,100 | — | — |
| 2013-04-15 | $32.42 | $32.42 | 490,700 | — | — |
| 2013-04-12 | $33.16 | $33.16 | 348,000 | — | — |
| 2013-04-11 | $33.33 | $33.33 | 290,100 | — | — |
| 2013-04-10 | $33.46 | $33.46 | 599,700 | — | — |
| 2013-04-09 | $32.99 | $32.99 | 767,700 | — | — |
| 2013-04-08 | $32.56 | $32.56 | 841,500 | — | — |
| 2013-04-05 | $32.88 | $32.88 | 438,500 | — | — |
| 2013-04-04 | $33.66 | $33.66 | 275,000 | — | — |
| 2013-04-03 | $33.22 | $33.22 | 313,700 | — | — |
| 2013-04-02 | $34.00 | $34.00 | 489,400 | — | — |
| 2013-04-01 | $34.53 | $34.53 | 683,800 | — | — |
| 2013-03-28 | $35.40 | $35.40 | 330,400 | — | — |
| 2013-03-27 | $34.93 | $34.93 | 388,000 | — | — |
| 2013-03-26 | $35.22 | $35.22 | 494,900 | — | — |
| 2013-03-25 | $34.52 | $34.52 | 599,400 | — | — |
| 2013-03-22 | $33.69 | $33.69 | 396,700 | — | — |
| 2013-03-21 | $33.49 | $33.49 | 413,200 | — | — |
| 2013-03-20 | $33.75 | $33.75 | 603,600 | — | — |
| 2013-03-19 | $33.62 | $33.62 | 898,000 | — | — |
| 2013-03-18 | $32.98 | $32.98 | 376,700 | — | — |
| 2013-03-15 | $33.09 | $33.09 | 526,900 | — | — |
| 2013-03-14 | $33.31 | $33.31 | 308,400 | — | — |
| 2013-03-13 | $32.99 | $32.99 | 255,400 | — | — |
| 2013-03-12 | $33.02 | $33.02 | 453,000 | — | — |
| 2013-03-11 | $33.07 | $33.07 | 642,400 | — | — |
| 2013-03-08 | $33.36 | $33.36 | 747,500 | — | — |
| 2013-03-07 | $33.03 | $33.03 | 1,639,100 | — | — |
| 2013-03-06 | $30.72 | $30.72 | 403,600 | — | — |
| 2013-03-05 | $30.50 | $30.50 | 819,500 | — | — |
| 2013-03-04 | $30.23 | $30.23 | 480,600 | — | — |
| 2013-03-01 | $30.19 | $30.19 | 567,100 | — | — |
| 2013-02-28 | $30.57 | $30.57 | 441,300 | — | — |
| 2013-02-27 | $30.62 | $30.62 | 549,700 | — | — |
| 2013-02-26 | $30.82 | $30.82 | 257,000 | — | — |
| 2013-02-25 | $30.56 | $30.56 | 279,800 | — | — |
| 2013-02-22 | $31.25 | $31.25 | 343,300 | — | — |
| 2013-02-21 | $30.84 | $30.84 | 270,100 | — | — |
| 2013-02-20 | $31.19 | $31.19 | 285,600 | — | — |
| 2013-02-19 | $31.70 | $31.70 | 391,600 | — | — |
| 2013-02-15 | $31.33 | $31.33 | 250,100 | — | — |
| 2013-02-14 | $31.55 | $31.55 | 492,700 | — | — |
| 2013-02-13 | $31.48 | $31.48 | 496,800 | — | — |
| 2013-02-12 | $31.48 | $31.48 | 516,900 | — | — |
| 2013-02-11 | $30.74 | $30.74 | 138,900 | — | — |
| 2013-02-08 | $30.82 | $30.82 | 298,000 | — | — |
| 2013-02-07 | $30.05 | $30.05 | 292,600 | — | — |
| 2013-02-06 | $30.14 | $30.14 | 288,700 | — | — |
| 2013-02-05 | $30.27 | $30.27 | 459,400 | — | — |
| 2013-02-04 | $29.91 | $29.91 | 277,800 | — | — |
| 2013-02-01 | $30.37 | $30.37 | 460,600 | — | — |
| 2013-01-31 | $30.16 | $30.16 | 624,300 | — | — |
| 2013-01-30 | $30.20 | $30.20 | 679,700 | — | — |
| 2013-01-29 | $29.83 | $29.83 | 325,500 | — | — |
| 2013-01-28 | $30.08 | $30.08 | 368,500 | — | — |
| 2013-01-25 | $29.84 | $29.84 | 310,900 | — | — |
| 2013-01-24 | $29.49 | $29.49 | 381,500 | — | — |
| 2013-01-23 | $29.41 | $29.41 | 1,066,400 | — | — |
| 2013-01-22 | $28.99 | $28.99 | 305,000 | — | — |
| 2013-01-18 | $29.05 | $29.05 | 333,200 | — | — |
| 2013-01-17 | $29.18 | $29.18 | 448,400 | — | — |
| 2013-01-16 | $28.95 | $28.95 | 198,200 | — | — |
| 2013-01-15 | $28.99 | $28.99 | 290,000 | — | — |
| 2013-01-14 | $29.00 | $29.00 | 389,400 | — | — |
| 2013-01-11 | $29.19 | $29.19 | 669,300 | — | — |
| 2013-01-10 | $29.65 | $29.65 | 330,700 | — | — |
| 2013-01-09 | $29.30 | $29.30 | 524,000 | — | — |
| 2013-01-08 | $29.17 | $29.17 | 321,300 | — | — |
| 2013-01-07 | $29.42 | $29.42 | 273,000 | — | — |
| 2013-01-04 | $29.38 | $29.38 | 404,100 | — | — |
| 2013-01-03 | $29.29 | $29.29 | 331,100 | — | — |
| 2013-01-02 | $29.68 | $29.68 | 969,300 | — | — |