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 | $26.84 | $64.06 | 450,300 | — | — |
| 2013-12-30 | $27.08 | $64.63 | 168,100 | — | — |
| 2013-12-27 | $27.21 | $64.94 | 172,600 | — | — |
| 2013-12-26 | $27.30 | $65.15 | 309,400 | — | — |
| 2013-12-24 | $27.50 | $65.63 | 158,400 | — | — |
| 2013-12-23 | $27.46 | $65.54 | 546,600 | — | — |
| 2013-12-20 | $26.99 | $64.41 | 988,100 | — | — |
| 2013-12-19 | $26.81 | $63.98 | 396,200 | — | — |
| 2013-12-18 | $27.14 | $64.77 | 536,500 | — | — |
| 2013-12-17 | $26.90 | $64.20 | 239,800 | — | — |
| 2013-12-16 | $27.03 | $64.51 | 293,500 | — | — |
| 2013-12-13 | $26.60 | $63.48 | 231,600 | — | — |
| 2013-12-12 | $26.49 | $63.22 | 192,800 | — | — |
| 2013-12-11 | $26.43 | $63.08 | 290,000 | — | — |
| 2013-12-10 | $26.80 | $63.96 | 201,500 | — | — |
| 2013-12-09 | $27.25 | $65.03 | 242,600 | — | — |
| 2013-12-06 | $27.42 | $65.44 | 256,400 | — | — |
| 2013-12-05 | $26.99 | $64.41 | 256,200 | — | — |
| 2013-12-04 | $27.03 | $64.51 | 350,000 | — | — |
| 2013-12-03 | $26.95 | $64.32 | 727,200 | — | — |
| 2013-12-02 | $27.51 | $65.65 | 354,600 | — | — |
| 2013-11-29 | $28.05 | $66.94 | 169,700 | — | — |
| 2013-11-27 | $28.05 | $66.94 | 345,600 | — | — |
| 2013-11-26 | $28.05 | $66.94 | 386,900 | — | — |
| 2013-11-25 | $28.46 | $67.37 | 315,400 | — | — |
| 2013-11-22 | $28.49 | $67.44 | 270,200 | — | — |
| 2013-11-21 | $28.27 | $66.92 | 304,900 | — | — |
| 2013-11-20 | $27.66 | $65.48 | 322,100 | — | — |
| 2013-11-19 | $27.60 | $65.34 | 268,700 | — | — |
| 2013-11-18 | $27.55 | $65.22 | 341,700 | — | — |
| 2013-11-15 | $27.41 | $64.89 | 279,200 | — | — |
| 2013-11-14 | $27.62 | $65.38 | 110,900 | — | — |
| 2013-11-13 | $27.46 | $65.01 | 174,400 | — | — |
| 2013-11-12 | $27.20 | $64.39 | 232,500 | — | — |
| 2013-11-11 | $27.38 | $64.82 | 183,300 | — | — |
| 2013-11-08 | $27.86 | $65.95 | 371,600 | — | — |
| 2013-11-07 | $26.81 | $63.47 | 204,500 | — | — |
| 2013-11-06 | $27.27 | $64.56 | 113,700 | — | — |
| 2013-11-05 | $27.05 | $64.04 | 274,000 | — | — |
| 2013-11-04 | $27.15 | $64.27 | 255,900 | — | — |
| 2013-11-01 | $27.10 | $64.15 | 325,500 | — | — |
| 2013-10-31 | $27.16 | $64.30 | 324,400 | — | — |
| 2013-10-30 | $27.61 | $65.36 | 285,200 | — | — |
| 2013-10-29 | $27.73 | $65.65 | 277,700 | — | — |
| 2013-10-28 | $27.77 | $65.74 | 265,400 | — | — |
| 2013-10-25 | $27.59 | $65.31 | 371,900 | — | — |
| 2013-10-24 | $27.59 | $65.31 | 264,300 | — | — |
| 2013-10-23 | $27.39 | $64.84 | 440,700 | — | — |
| 2013-10-22 | $26.82 | $63.49 | 256,000 | — | — |
| 2013-10-21 | $26.77 | $63.37 | 302,700 | — | — |
| 2013-10-18 | $26.93 | $63.75 | 260,600 | — | — |
| 2013-10-17 | $26.76 | $63.35 | 217,800 | — | — |
| 2013-10-16 | $26.58 | $62.92 | 219,700 | — | — |
| 2013-10-15 | $26.29 | $62.24 | 190,700 | — | — |
| 2013-10-14 | $26.62 | $63.02 | 200,300 | — | — |
| 2013-10-11 | $26.45 | $62.61 | 260,100 | — | — |
| 2013-10-10 | $25.70 | $60.84 | 232,800 | — | — |
| 2013-10-09 | $25.10 | $59.42 | 275,900 | — | — |
| 2013-10-08 | $25.12 | $59.47 | 258,700 | — | — |
| 2013-10-07 | $25.26 | $59.80 | 168,700 | — | — |
| 2013-10-04 | $25.69 | $60.82 | 153,700 | — | — |
| 2013-10-03 | $25.45 | $60.25 | 294,600 | — | — |
| 2013-10-02 | $25.73 | $60.91 | 243,400 | — | — |
| 2013-10-01 | $26.02 | $61.60 | 544,300 | — | — |
| 2013-09-30 | $25.60 | $60.60 | 284,600 | — | — |
| 2013-09-27 | $25.37 | $60.06 | 233,800 | — | — |
| 2013-09-26 | $25.56 | $60.51 | 281,400 | — | — |
| 2013-09-25 | $25.82 | $61.12 | 243,100 | — | — |
| 2013-09-24 | $25.75 | $60.96 | 209,200 | — | — |
| 2013-09-23 | $25.60 | $60.60 | 289,800 | — | — |
| 2013-09-20 | $25.56 | $60.51 | 1,143,600 | — | — |
| 2013-09-19 | $25.30 | $59.89 | 329,800 | — | — |
| 2013-09-18 | $25.55 | $60.48 | 568,000 | — | — |
| 2013-09-17 | $25.80 | $61.08 | 238,100 | — | — |
| 2013-09-16 | $25.43 | $60.20 | 271,400 | — | — |
| 2013-09-13 | $25.34 | $59.99 | 187,200 | — | — |
| 2013-09-12 | $25.19 | $59.63 | 170,700 | — | — |
| 2013-09-11 | $25.30 | $59.89 | 254,600 | — | — |
| 2013-09-10 | $25.37 | $60.06 | 264,900 | — | — |
| 2013-09-09 | $25.01 | $59.21 | 315,700 | — | — |
| 2013-09-06 | $24.76 | $58.61 | 277,200 | — | — |
| 2013-09-05 | $24.84 | $58.80 | 222,200 | — | — |
| 2013-09-04 | $24.74 | $58.57 | 653,600 | — | — |
| 2013-09-03 | $24.56 | $58.14 | 520,900 | — | — |
| 2013-08-30 | $24.86 | $58.85 | 316,400 | — | — |
| 2013-08-29 | $25.39 | $60.11 | 167,200 | — | — |
| 2013-08-28 | $25.29 | $59.87 | 191,500 | — | — |
| 2013-08-27 | $25.37 | $59.51 | 308,700 | — | — |
| 2013-08-26 | $26.30 | $61.70 | 247,600 | — | — |
| 2013-08-23 | $26.49 | $62.14 | 175,400 | — | — |
| 2013-08-22 | $26.59 | $62.38 | 154,200 | — | — |
| 2013-08-21 | $26.25 | $61.58 | 181,600 | — | — |
| 2013-08-20 | $26.57 | $62.33 | 398,700 | — | — |
| 2013-08-19 | $26.07 | $61.16 | 227,100 | — | — |
| 2013-08-16 | $26.25 | $61.58 | 263,100 | — | — |
| 2013-08-15 | $26.30 | $61.70 | 275,300 | — | — |
| 2013-08-14 | $26.66 | $62.54 | 370,400 | — | — |
| 2013-08-13 | $26.70 | $62.63 | 257,300 | — | — |
| 2013-08-12 | $26.57 | $62.33 | 247,400 | — | — |
| 2013-08-09 | $26.51 | $62.19 | 208,700 | — | — |
| 2013-08-08 | $26.70 | $62.63 | 251,700 | — | — |
| 2013-08-07 | $26.76 | $62.77 | 105,500 | — | — |
| 2013-08-06 | $27.06 | $63.48 | 98,000 | — | — |
| 2013-08-05 | $27.33 | $64.11 | 181,400 | — | — |
| 2013-08-02 | $27.28 | $63.99 | 288,600 | — | — |
| 2013-08-01 | $27.58 | $64.70 | 634,300 | — | — |
| 2013-07-31 | $26.97 | $63.27 | 425,900 | — | — |
| 2013-07-30 | $26.72 | $62.68 | 695,100 | — | — |
| 2013-07-29 | $26.65 | $62.52 | 259,800 | — | — |
| 2013-07-26 | $27.00 | $63.34 | 169,300 | — | — |
| 2013-07-25 | $27.24 | $63.90 | 427,800 | — | — |
| 2013-07-24 | $27.46 | $64.42 | 366,100 | — | — |
| 2013-07-23 | $27.65 | $64.86 | 379,100 | — | — |
| 2013-07-22 | $27.72 | $65.03 | 209,000 | — | — |
| 2013-07-19 | $27.55 | $64.63 | 160,800 | — | — |
| 2013-07-18 | $27.45 | $64.39 | 192,700 | — | — |
| 2013-07-17 | $26.77 | $62.80 | 170,000 | — | — |
| 2013-07-16 | $26.55 | $62.28 | 191,700 | — | — |
| 2013-07-15 | $26.80 | $62.87 | 159,900 | — | — |
| 2013-07-12 | $26.47 | $62.09 | 191,700 | — | — |
| 2013-07-11 | $26.14 | $61.32 | 401,700 | — | — |
| 2013-07-10 | $26.41 | $61.95 | 372,600 | — | — |
| 2013-07-09 | $26.55 | $62.28 | 241,600 | — | — |
| 2013-07-08 | $26.29 | $61.67 | 235,900 | — | — |
| 2013-07-05 | $26.41 | $61.95 | 243,600 | — | — |
| 2013-07-03 | $25.55 | $59.94 | 167,500 | — | — |
| 2013-07-02 | $25.30 | $59.35 | 259,500 | — | — |
| 2013-07-01 | $25.00 | $58.65 | 606,800 | — | — |
| 2013-06-28 | $24.58 | $57.66 | 949,400 | — | — |
| 2013-06-27 | $24.76 | $58.08 | 594,000 | — | — |
| 2013-06-26 | $24.46 | $57.38 | 358,100 | — | — |
| 2013-06-25 | $24.59 | $57.68 | 459,200 | — | — |
| 2013-06-24 | $24.18 | $56.72 | 380,500 | — | — |
| 2013-06-21 | $24.35 | $57.12 | 1,319,800 | — | — |
| 2013-06-20 | $24.40 | $57.24 | 342,100 | — | — |
| 2013-06-19 | $24.47 | $57.40 | 167,800 | — | — |
| 2013-06-18 | $24.74 | $58.04 | 208,300 | — | — |
| 2013-06-17 | $24.46 | $57.38 | 183,400 | — | — |
| 2013-06-14 | $24.23 | $56.84 | 125,400 | — | — |
| 2013-06-13 | $24.70 | $57.94 | 289,300 | — | — |
| 2013-06-12 | $24.28 | $56.96 | 156,200 | — | — |
| 2013-06-11 | $24.65 | $57.82 | 185,300 | — | — |
| 2013-06-10 | $24.88 | $58.36 | 631,200 | — | — |
| 2013-06-07 | $24.89 | $58.39 | 234,900 | — | — |
| 2013-06-06 | $24.83 | $58.25 | 294,500 | — | — |
| 2013-06-05 | $24.80 | $58.18 | 170,000 | — | — |
| 2013-06-04 | $25.24 | $59.21 | 374,000 | — | — |
| 2013-06-03 | $25.52 | $59.87 | 526,400 | — | — |
| 2013-05-31 | $25.49 | $59.80 | 324,200 | — | — |
| 2013-05-30 | $25.96 | $60.90 | 315,500 | — | — |
| 2013-05-29 | $25.88 | $60.71 | 192,600 | — | — |
| 2013-05-28 | $26.36 | $61.30 | 312,700 | — | — |
| 2013-05-24 | $26.29 | $61.13 | 173,700 | — | — |
| 2013-05-23 | $26.11 | $60.72 | 399,100 | — | — |
| 2013-05-22 | $25.94 | $60.32 | 353,700 | — | — |
| 2013-05-21 | $26.35 | $61.27 | 275,700 | — | — |
| 2013-05-20 | $26.24 | $61.02 | 285,800 | — | — |
| 2013-05-17 | $25.78 | $59.95 | 230,500 | — | — |
| 2013-05-16 | $25.51 | $59.32 | 120,500 | — | — |
| 2013-05-15 | $25.48 | $59.25 | 254,800 | — | — |
| 2013-05-14 | $25.47 | $59.23 | 233,300 | — | — |
| 2013-05-13 | $25.12 | $58.41 | 169,900 | — | — |
| 2013-05-10 | $25.02 | $58.18 | 161,700 | — | — |
| 2013-05-09 | $24.76 | $57.58 | 170,600 | — | — |
| 2013-05-08 | $25.07 | $58.30 | 219,100 | — | — |
| 2013-05-07 | $25.00 | $58.13 | 219,500 | — | — |
| 2013-05-06 | $24.55 | $57.09 | 174,800 | — | — |
| 2013-05-03 | $24.36 | $56.65 | 210,400 | — | — |
| 2013-05-02 | $24.03 | $55.88 | 219,000 | — | — |
| 2013-05-01 | $23.70 | $55.11 | 606,700 | — | — |
| 2013-04-30 | $24.55 | $57.09 | 263,700 | — | — |
| 2013-04-29 | $24.39 | $56.72 | 223,600 | — | — |
| 2013-04-26 | $24.35 | $56.62 | 410,800 | — | — |
| 2013-04-25 | $24.53 | $57.04 | 443,400 | — | — |
| 2013-04-24 | $24.59 | $57.18 | 561,900 | — | — |
| 2013-04-23 | $23.73 | $55.18 | 271,800 | — | — |
| 2013-04-22 | $23.22 | $54.00 | 338,500 | — | — |
| 2013-04-19 | $23.12 | $53.76 | 207,800 | — | — |
| 2013-04-18 | $22.94 | $53.34 | 256,900 | — | — |
| 2013-04-17 | $23.04 | $53.58 | 372,400 | — | — |
| 2013-04-16 | $23.42 | $54.46 | 310,100 | — | — |
| 2013-04-15 | $22.94 | $53.34 | 431,600 | — | — |
| 2013-04-12 | $23.96 | $55.72 | 221,300 | — | — |
| 2013-04-11 | $24.04 | $55.90 | 214,600 | — | — |
| 2013-04-10 | $24.27 | $56.44 | 241,700 | — | — |
| 2013-04-09 | $23.84 | $55.44 | 180,700 | — | — |
| 2013-04-08 | $24.11 | $56.06 | 195,200 | — | — |
| 2013-04-05 | $23.94 | $55.67 | 243,200 | — | — |
| 2013-04-04 | $23.94 | $55.67 | 170,400 | — | — |
| 2013-04-03 | $23.71 | $55.13 | 293,400 | — | — |
| 2013-04-02 | $24.14 | $56.13 | 215,600 | — | — |
| 2013-04-01 | $24.51 | $56.99 | 403,500 | — | — |
| 2013-03-28 | $25.01 | $58.16 | 343,700 | — | — |
| 2013-03-27 | $24.85 | $57.79 | 153,200 | — | — |
| 2013-03-26 | $24.97 | $58.06 | 221,900 | — | — |
| 2013-03-25 | $24.75 | $57.55 | 226,400 | — | — |
| 2013-03-22 | $24.74 | $57.53 | 321,700 | — | — |
| 2013-03-21 | $24.70 | $57.44 | 211,800 | — | — |
| 2013-03-20 | $24.86 | $57.81 | 250,700 | — | — |
| 2013-03-19 | $24.55 | $57.09 | 240,900 | — | — |
| 2013-03-18 | $24.29 | $56.48 | 512,200 | — | — |
| 2013-03-15 | $24.68 | $57.39 | 1,144,200 | — | — |
| 2013-03-14 | $24.39 | $56.72 | 299,900 | — | — |
| 2013-03-13 | $24.05 | $55.93 | 320,400 | — | — |
| 2013-03-12 | $23.70 | $55.11 | 249,500 | — | — |
| 2013-03-11 | $23.79 | $55.32 | 200,100 | — | — |
| 2013-03-08 | $23.74 | $55.20 | 307,500 | — | — |
| 2013-03-07 | $23.78 | $55.30 | 210,900 | — | — |
| 2013-03-06 | $23.57 | $54.81 | 171,700 | — | — |
| 2013-03-05 | $23.43 | $54.48 | 251,900 | — | — |
| 2013-03-04 | $23.36 | $54.32 | 660,800 | — | — |
| 2013-03-01 | $22.91 | $53.27 | 581,500 | — | — |
| 2013-02-28 | $22.92 | $53.30 | 452,000 | — | — |
| 2013-02-27 | $23.04 | $53.58 | 395,000 | — | — |
| 2013-02-26 | $23.20 | $53.41 | 290,000 | — | — |
| 2013-02-25 | $23.16 | $53.32 | 223,900 | — | — |
| 2013-02-22 | $23.80 | $54.80 | 262,400 | — | — |
| 2013-02-21 | $23.56 | $54.24 | 274,800 | — | — |
| 2013-02-20 | $23.72 | $54.61 | 419,100 | — | — |
| 2013-02-19 | $24.10 | $55.49 | 774,600 | — | — |
| 2013-02-15 | $23.83 | $54.86 | 595,600 | — | — |
| 2013-02-14 | $23.75 | $54.68 | 274,700 | — | — |
| 2013-02-13 | $23.95 | $55.14 | 215,100 | — | — |
| 2013-02-12 | $23.92 | $55.07 | 244,200 | — | — |
| 2013-02-11 | $23.60 | $54.33 | 302,500 | — | — |
| 2013-02-08 | $23.57 | $54.27 | 453,200 | — | — |
| 2013-02-07 | $23.43 | $53.94 | 261,500 | — | — |
| 2013-02-06 | $23.46 | $54.01 | 216,400 | — | — |
| 2013-02-05 | $23.37 | $53.81 | 207,100 | — | — |
| 2013-02-04 | $23.13 | $53.25 | 169,100 | — | — |
| 2013-02-01 | $23.46 | $54.01 | 257,400 | — | — |
| 2013-01-31 | $23.13 | $53.25 | 364,200 | — | — |
| 2013-01-30 | $23.05 | $53.07 | 231,000 | — | — |
| 2013-01-29 | $23.40 | $53.87 | 231,700 | — | — |
| 2013-01-28 | $23.28 | $53.60 | 214,200 | — | — |
| 2013-01-25 | $23.07 | $53.11 | 323,000 | — | — |
| 2013-01-24 | $22.88 | $52.68 | 299,800 | — | — |
| 2013-01-23 | $22.80 | $52.49 | 474,700 | — | — |
| 2013-01-22 | $23.65 | $54.45 | 232,000 | — | — |
| 2013-01-18 | $23.58 | $54.29 | 186,600 | — | — |
| 2013-01-17 | $23.70 | $54.56 | 257,600 | — | — |
| 2013-01-16 | $23.54 | $54.20 | 139,300 | — | — |
| 2013-01-15 | $23.58 | $54.29 | 117,700 | — | — |
| 2013-01-14 | $23.59 | $54.31 | 162,300 | — | — |
| 2013-01-11 | $23.38 | $53.83 | 247,900 | — | — |
| 2013-01-10 | $23.63 | $54.40 | 203,700 | — | — |
| 2013-01-09 | $23.64 | $54.43 | 193,000 | — | — |
| 2013-01-08 | $23.60 | $54.33 | 226,300 | — | — |
| 2013-01-07 | $23.65 | $54.45 | 129,100 | — | — |
| 2013-01-04 | $23.84 | $54.89 | 258,300 | — | — |
| 2013-01-03 | $23.98 | $55.21 | 332,500 | — | — |
| 2013-01-02 | $23.74 | $54.66 | 571,200 | — | — |