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
- 1980-03-18 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 | $28.66 | $54.85 | 83,900 | — | — |
| 2013-12-30 | $28.66 | $54.85 | 68,700 | — | — |
| 2013-12-27 | $28.66 | $54.85 | 34,400 | — | — |
| 2013-12-26 | $29.64 | $56.72 | 46,500 | — | — |
| 2013-12-24 | $29.36 | $56.19 | 65,300 | — | — |
| 2013-12-23 | $29.32 | $56.11 | 77,900 | — | — |
| 2013-12-20 | $29.18 | $55.84 | 177,900 | — | — |
| 2013-12-19 | $27.62 | $52.86 | 53,100 | — | — |
| 2013-12-18 | $28.58 | $54.70 | 94,200 | — | — |
| 2013-12-17 | $27.35 | $52.34 | 95,600 | — | — |
| 2013-12-16 | $27.56 | $52.74 | 59,900 | — | — |
| 2013-12-13 | $27.70 | $53.01 | 93,400 | — | — |
| 2013-12-12 | $27.18 | $52.02 | 49,000 | — | — |
| 2013-12-11 | $27.53 | $52.69 | 44,000 | — | — |
| 2013-12-10 | $27.77 | $53.15 | 59,700 | — | — |
| 2013-12-09 | $28.53 | $54.60 | 41,200 | — | — |
| 2013-12-06 | $29.56 | $56.57 | 51,300 | — | — |
| 2013-12-05 | $28.86 | $55.23 | 38,600 | — | — |
| 2013-12-04 | $28.64 | $54.81 | 44,000 | — | — |
| 2013-12-03 | $29.27 | $56.02 | 202,300 | — | — |
| 2013-12-02 | $29.00 | $55.50 | 95,600 | — | — |
| 2013-11-29 | $29.75 | $56.94 | 60,100 | — | — |
| 2013-11-27 | $29.32 | $56.11 | 70,200 | — | — |
| 2013-11-26 | $29.85 | $56.78 | 38,100 | — | — |
| 2013-11-25 | $29.45 | $56.02 | 69,600 | — | — |
| 2013-11-22 | $29.14 | $55.43 | 40,700 | — | — |
| 2013-11-21 | $29.29 | $55.72 | 59,200 | — | — |
| 2013-11-20 | $28.40 | $54.02 | 134,800 | — | — |
| 2013-11-19 | $28.21 | $53.66 | 72,000 | — | — |
| 2013-11-18 | $27.30 | $51.93 | 61,100 | — | — |
| 2013-11-15 | $27.77 | $52.83 | 61,700 | — | — |
| 2013-11-14 | $28.75 | $54.69 | 30,400 | — | — |
| 2013-11-13 | $29.01 | $55.18 | 29,800 | — | — |
| 2013-11-12 | $29.25 | $55.64 | 34,500 | — | — |
| 2013-11-11 | $29.11 | $55.37 | 76,900 | — | — |
| 2013-11-08 | $29.92 | $56.92 | 45,700 | — | — |
| 2013-11-07 | $29.10 | $55.36 | 52,200 | — | — |
| 2013-11-06 | $29.22 | $55.58 | 48,700 | — | — |
| 2013-11-05 | $29.92 | $56.92 | 86,000 | — | — |
| 2013-11-04 | $32.34 | $61.52 | 74,900 | — | — |
| 2013-11-01 | $31.45 | $59.83 | 79,700 | — | — |
| 2013-10-31 | $31.70 | $60.30 | 87,500 | — | — |
| 2013-10-30 | $32.00 | $60.87 | 53,100 | — | — |
| 2013-10-29 | $33.21 | $63.17 | 55,000 | — | — |
| 2013-10-28 | $32.71 | $62.22 | 65,100 | — | — |
| 2013-10-25 | $32.77 | $62.34 | 46,800 | — | — |
| 2013-10-24 | $32.93 | $62.64 | 58,700 | — | — |
| 2013-10-23 | $31.95 | $60.78 | 60,700 | — | — |
| 2013-10-22 | $32.34 | $61.52 | 60,500 | — | — |
| 2013-10-21 | $33.20 | $63.15 | 49,400 | — | — |
| 2013-10-18 | $33.68 | $64.07 | 55,700 | — | — |
| 2013-10-17 | $33.74 | $64.18 | 75,400 | — | — |
| 2013-10-16 | $32.62 | $62.05 | 66,900 | — | — |
| 2013-10-15 | $31.74 | $60.38 | 52,100 | — | — |
| 2013-10-14 | $31.63 | $60.17 | 79,600 | — | — |
| 2013-10-11 | $31.38 | $59.69 | 70,300 | — | — |
| 2013-10-10 | $30.79 | $58.57 | 29,300 | — | — |
| 2013-10-09 | $29.55 | $56.21 | 70,100 | — | — |
| 2013-10-08 | $29.47 | $56.06 | 61,900 | — | — |
| 2013-10-07 | $28.94 | $55.05 | 62,300 | — | — |
| 2013-10-04 | $30.08 | $57.22 | 25,700 | — | — |
| 2013-10-03 | $29.16 | $55.47 | 52,600 | — | — |
| 2013-10-02 | $29.86 | $56.80 | 47,900 | — | — |
| 2013-10-01 | $31.29 | $59.52 | 58,100 | — | — |
| 2013-09-30 | $30.47 | $57.96 | 86,300 | — | — |
| 2013-09-27 | $30.44 | $57.90 | 36,000 | — | — |
| 2013-09-26 | $31.05 | $59.06 | 41,100 | — | — |
| 2013-09-25 | $31.34 | $59.62 | 51,400 | — | — |
| 2013-09-24 | $30.97 | $58.91 | 44,200 | — | — |
| 2013-09-23 | $30.76 | $58.51 | 51,300 | — | — |
| 2013-09-20 | $30.61 | $58.23 | 214,600 | — | — |
| 2013-09-19 | $29.97 | $57.01 | 39,400 | — | — |
| 2013-09-18 | $29.63 | $56.36 | 46,900 | — | — |
| 2013-09-17 | $29.27 | $55.68 | 53,700 | — | — |
| 2013-09-16 | $28.47 | $54.16 | 36,400 | — | — |
| 2013-09-13 | $28.50 | $54.21 | 35,800 | — | — |
| 2013-09-12 | $27.87 | $53.02 | 42,500 | — | — |
| 2013-09-11 | $27.85 | $52.98 | 38,000 | — | — |
| 2013-09-10 | $28.02 | $53.30 | 41,300 | — | — |
| 2013-09-09 | $28.32 | $53.87 | 38,200 | — | — |
| 2013-09-06 | $27.27 | $51.87 | 43,100 | — | — |
| 2013-09-05 | $27.82 | $52.92 | 39,000 | — | — |
| 2013-09-04 | $28.30 | $53.83 | 75,900 | — | — |
| 2013-09-03 | $28.83 | $54.84 | 27,300 | — | — |
| 2013-08-30 | $28.69 | $54.58 | 77,800 | — | — |
| 2013-08-29 | $29.54 | $56.19 | 32,300 | — | — |
| 2013-08-28 | $29.27 | $55.34 | 20,400 | — | — |
| 2013-08-27 | $29.11 | $55.03 | 27,700 | — | — |
| 2013-08-26 | $29.78 | $56.30 | 36,300 | — | — |
| 2013-08-23 | $29.85 | $56.43 | 49,700 | — | — |
| 2013-08-22 | $30.60 | $57.85 | 40,800 | — | — |
| 2013-08-21 | $30.15 | $57.00 | 46,000 | — | — |
| 2013-08-20 | $32.06 | $60.61 | 48,000 | — | — |
| 2013-08-19 | $32.07 | $60.63 | 96,000 | — | — |
| 2013-08-16 | $32.45 | $61.35 | 176,600 | — | — |
| 2013-08-15 | $29.67 | $56.09 | 62,500 | — | — |
| 2013-08-14 | $30.09 | $56.89 | 78,100 | — | — |
| 2013-08-13 | $29.34 | $55.47 | 43,800 | — | — |
| 2013-08-12 | $29.23 | $55.26 | 37,400 | — | — |
| 2013-08-09 | $29.19 | $55.19 | 47,000 | — | — |
| 2013-08-08 | $28.76 | $54.37 | 46,700 | — | — |
| 2013-08-07 | $28.40 | $53.69 | 107,300 | — | — |
| 2013-08-06 | $27.59 | $52.16 | 46,200 | — | — |
| 2013-08-05 | $27.08 | $51.20 | 53,700 | — | — |
| 2013-08-02 | $26.63 | $50.35 | 19,500 | — | — |
| 2013-08-01 | $26.86 | $50.78 | 52,500 | — | — |
| 2013-07-31 | $26.01 | $49.17 | 39,000 | — | — |
| 2013-07-30 | $26.73 | $50.53 | 27,200 | — | — |
| 2013-07-29 | $26.90 | $50.86 | 13,300 | — | — |
| 2013-07-26 | $27.23 | $51.48 | 34,300 | — | — |
| 2013-07-25 | $27.71 | $52.39 | 104,400 | — | — |
| 2013-07-24 | $28.20 | $53.31 | 33,900 | — | — |
| 2013-07-23 | $28.02 | $52.97 | 64,400 | — | — |
| 2013-07-22 | $28.90 | $54.64 | 27,600 | — | — |
| 2013-07-19 | $29.26 | $55.32 | 42,800 | — | — |
| 2013-07-18 | $29.22 | $55.24 | 25,000 | — | — |
| 2013-07-17 | $28.95 | $54.73 | 21,400 | — | — |
| 2013-07-16 | $28.70 | $54.26 | 42,900 | — | — |
| 2013-07-15 | $29.02 | $54.86 | 37,600 | — | — |
| 2013-07-12 | $28.36 | $53.62 | 47,500 | — | — |
| 2013-07-11 | $27.73 | $52.42 | 38,200 | — | — |
| 2013-07-10 | $27.49 | $51.97 | 33,300 | — | — |
| 2013-07-09 | $27.58 | $52.14 | 72,700 | — | — |
| 2013-07-08 | $27.36 | $51.73 | 50,400 | — | — |
| 2013-07-05 | $26.88 | $50.82 | 35,700 | — | — |
| 2013-07-03 | $25.84 | $48.85 | 17,900 | — | — |
| 2013-07-02 | $25.58 | $48.36 | 34,100 | — | — |
| 2013-07-01 | $25.36 | $47.94 | 53,300 | — | — |
| 2013-06-28 | $24.83 | $46.94 | 139,600 | — | — |
| 2013-06-27 | $25.10 | $47.45 | 74,300 | — | — |
| 2013-06-26 | $23.85 | $45.09 | 53,100 | — | — |
| 2013-06-25 | $24.14 | $45.64 | 70,900 | — | — |
| 2013-06-24 | $24.82 | $46.92 | 117,300 | — | — |
| 2013-06-21 | $26.60 | $50.29 | 114,600 | — | — |
| 2013-06-20 | $26.76 | $50.59 | 35,200 | — | — |
| 2013-06-19 | $27.37 | $51.74 | 43,000 | — | — |
| 2013-06-18 | $28.33 | $53.56 | 61,900 | — | — |
| 2013-06-17 | $27.63 | $52.24 | 26,100 | — | — |
| 2013-06-14 | $27.25 | $51.52 | 36,200 | — | — |
| 2013-06-13 | $27.44 | $51.88 | 57,300 | — | — |
| 2013-06-12 | $27.27 | $51.56 | 26,900 | — | — |
| 2013-06-11 | $28.08 | $53.09 | 17,800 | — | — |
| 2013-06-10 | $28.31 | $53.52 | 30,800 | — | — |
| 2013-06-07 | $28.30 | $53.50 | 33,100 | — | — |
| 2013-06-06 | $28.56 | $53.99 | 39,700 | — | — |
| 2013-06-05 | $27.67 | $52.31 | 97,000 | — | — |
| 2013-06-04 | $28.31 | $53.52 | 113,800 | — | — |
| 2013-06-03 | $28.59 | $54.05 | 78,800 | — | — |
| 2013-05-31 | $26.85 | $50.76 | 81,200 | — | — |
| 2013-05-30 | $27.78 | $52.52 | 25,000 | — | — |
| 2013-05-29 | $27.93 | $52.80 | 23,100 | — | — |
| 2013-05-28 | $28.01 | $52.61 | 82,600 | — | — |
| 2013-05-24 | $28.15 | $52.88 | 39,600 | — | — |
| 2013-05-23 | $28.51 | $53.55 | 27,200 | — | — |
| 2013-05-22 | $27.96 | $52.52 | 56,900 | — | — |
| 2013-05-21 | $27.56 | $51.77 | 61,600 | — | — |
| 2013-05-20 | $28.01 | $52.61 | 37,500 | — | — |
| 2013-05-17 | $28.48 | $53.50 | 51,700 | — | — |
| 2013-05-16 | $28.73 | $53.97 | 15,800 | — | — |
| 2013-05-15 | $29.52 | $55.45 | 22,900 | — | — |
| 2013-05-14 | $28.57 | $53.67 | 48,900 | — | — |
| 2013-05-13 | $28.69 | $53.89 | 11,100 | — | — |
| 2013-05-10 | $28.79 | $54.08 | 14,100 | — | — |
| 2013-05-09 | $28.89 | $54.27 | 34,600 | — | — |
| 2013-05-08 | $29.31 | $55.06 | 27,500 | — | — |
| 2013-05-07 | $29.39 | $55.21 | 24,100 | — | — |
| 2013-05-06 | $28.70 | $53.91 | 38,900 | — | — |
| 2013-05-03 | $29.20 | $54.85 | 82,500 | — | — |
| 2013-05-02 | $28.02 | $52.63 | 37,100 | — | — |
| 2013-05-01 | $26.98 | $50.68 | 82,700 | — | — |
| 2013-04-30 | $27.96 | $52.52 | 49,400 | — | — |
| 2013-04-29 | $27.80 | $52.22 | 29,300 | — | — |
| 2013-04-26 | $28.79 | $54.08 | 37,200 | — | — |
| 2013-04-25 | $28.71 | $53.93 | 28,500 | — | — |
| 2013-04-24 | $29.02 | $54.51 | 21,600 | — | — |
| 2013-04-23 | $28.62 | $53.76 | 24,800 | — | — |
| 2013-04-22 | $27.81 | $52.24 | 30,300 | — | — |
| 2013-04-19 | $28.30 | $53.16 | 30,300 | — | — |
| 2013-04-18 | $27.87 | $52.35 | 52,000 | — | — |
| 2013-04-17 | $27.28 | $51.24 | 81,600 | — | — |
| 2013-04-16 | $27.96 | $52.52 | 52,200 | — | — |
| 2013-04-15 | $26.63 | $50.02 | 63,300 | — | — |
| 2013-04-12 | $29.34 | $55.11 | 40,700 | — | — |
| 2013-04-11 | $28.65 | $53.82 | 33,600 | — | — |
| 2013-04-10 | $28.60 | $53.72 | 59,900 | — | — |
| 2013-04-09 | $27.89 | $52.39 | 56,000 | — | — |
| 2013-04-08 | $28.07 | $52.73 | 59,800 | — | — |
| 2013-04-05 | $27.93 | $52.46 | 76,600 | — | — |
| 2013-04-04 | $27.07 | $50.85 | 21,700 | — | — |
| 2013-04-03 | $26.77 | $50.28 | 71,200 | — | — |
| 2013-04-02 | $26.98 | $50.68 | 96,500 | — | — |
| 2013-04-01 | $25.84 | $48.54 | 93,800 | — | — |
| 2013-03-28 | $25.47 | $47.84 | 129,900 | — | — |
| 2013-03-27 | $25.35 | $47.62 | 25,500 | — | — |
| 2013-03-26 | $25.60 | $48.09 | 56,900 | — | — |
| 2013-03-25 | $25.35 | $47.62 | 34,800 | — | — |
| 2013-03-22 | $25.07 | $47.09 | 25,200 | — | — |
| 2013-03-21 | $24.88 | $46.73 | 21,700 | — | — |
| 2013-03-20 | $25.04 | $47.04 | 23,500 | — | — |
| 2013-03-19 | $24.98 | $46.92 | 31,500 | — | — |
| 2013-03-18 | $25.56 | $48.01 | 39,100 | — | — |
| 2013-03-15 | $26.12 | $49.06 | 126,200 | — | — |
| 2013-03-14 | $25.23 | $47.39 | 46,200 | — | — |
| 2013-03-13 | $25.14 | $47.22 | 27,800 | — | — |
| 2013-03-12 | $25.13 | $47.20 | 30,400 | — | — |
| 2013-03-11 | $25.03 | $47.02 | 27,100 | — | — |
| 2013-03-08 | $25.17 | $47.28 | 42,200 | — | — |
| 2013-03-07 | $25.45 | $47.81 | 45,100 | — | — |
| 2013-03-06 | $25.16 | $47.26 | 15,500 | — | — |
| 2013-03-05 | $25.09 | $47.13 | 47,000 | — | — |
| 2013-03-04 | $24.87 | $46.72 | 42,100 | — | — |
| 2013-03-01 | $24.77 | $46.53 | 21,300 | — | — |
| 2013-02-28 | $24.58 | $46.17 | 38,100 | — | — |
| 2013-02-27 | $24.34 | $45.72 | 28,200 | — | — |
| 2013-02-26 | $24.92 | $46.53 | 66,800 | — | — |
| 2013-02-25 | $24.15 | $45.09 | 34,500 | — | — |
| 2013-02-22 | $25.13 | $46.92 | 26,000 | — | — |
| 2013-02-21 | $24.98 | $46.64 | 36,800 | — | — |
| 2013-02-20 | $24.16 | $45.11 | 46,100 | — | — |
| 2013-02-19 | $24.81 | $46.32 | 95,100 | — | — |
| 2013-02-15 | $23.96 | $44.74 | 39,000 | — | — |
| 2013-02-14 | $23.94 | $44.70 | 14,200 | — | — |
| 2013-02-13 | $24.08 | $44.96 | 27,800 | — | — |
| 2013-02-12 | $24.48 | $45.71 | 21,700 | — | — |
| 2013-02-11 | $23.98 | $44.77 | 33,400 | — | — |
| 2013-02-08 | $23.50 | $43.88 | 53,000 | — | — |
| 2013-02-07 | $23.66 | $44.18 | 35,800 | — | — |
| 2013-02-06 | $23.64 | $44.14 | 50,300 | — | — |
| 2013-02-05 | $23.86 | $44.55 | 39,600 | — | — |
| 2013-02-04 | $23.70 | $44.25 | 31,200 | — | — |
| 2013-02-01 | $23.91 | $44.64 | 45,900 | — | — |
| 2013-01-31 | $23.19 | $43.30 | 46,300 | — | — |
| 2013-01-30 | $22.90 | $42.76 | 38,100 | — | — |
| 2013-01-29 | $23.93 | $44.68 | 35,800 | — | — |
| 2013-01-28 | $23.73 | $44.31 | 27,200 | — | — |
| 2013-01-25 | $23.41 | $43.71 | 28,800 | — | — |
| 2013-01-24 | $23.71 | $44.27 | 40,800 | — | — |
| 2013-01-23 | $23.45 | $43.78 | 24,100 | — | — |
| 2013-01-22 | $23.58 | $44.03 | 34,200 | — | — |
| 2013-01-18 | $23.13 | $43.19 | 25,400 | — | — |
| 2013-01-17 | $23.16 | $43.24 | 21,100 | — | — |
| 2013-01-16 | $23.00 | $42.94 | 83,600 | — | — |
| 2013-01-15 | $23.13 | $43.19 | 15,600 | — | — |
| 2013-01-14 | $23.20 | $43.32 | 14,300 | — | — |
| 2013-01-11 | $23.24 | $43.39 | 195,300 | — | — |
| 2013-01-10 | $23.13 | $43.19 | 35,200 | — | — |
| 2013-01-09 | $22.95 | $42.85 | 37,700 | — | — |
| 2013-01-08 | $22.85 | $42.66 | 57,600 | — | — |
| 2013-01-07 | $22.38 | $41.79 | 19,300 | — | — |
| 2013-01-04 | $23.05 | $43.04 | 33,500 | — | — |
| 2013-01-03 | $22.69 | $42.36 | 24,800 | — | — |
| 2013-01-02 | $22.79 | $42.55 | 76,000 | — | — |