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 | $27.24 | $31.31 | 64,500 | — | — |
| 2013-12-30 | $27.41 | $31.51 | 53,200 | — | — |
| 2013-12-27 | $27.40 | $31.50 | 29,600 | — | — |
| 2013-12-26 | $27.75 | $31.90 | 36,400 | — | — |
| 2013-12-24 | $27.87 | $32.04 | 18,900 | — | — |
| 2013-12-23 | $27.50 | $31.61 | 50,100 | — | — |
| 2013-12-20 | $27.69 | $31.83 | 90,200 | — | — |
| 2013-12-19 | $27.06 | $31.11 | 92,500 | — | — |
| 2013-12-18 | $27.35 | $31.44 | 119,900 | — | — |
| 2013-12-17 | $27.19 | $31.26 | 29,300 | — | — |
| 2013-12-16 | $27.58 | $31.70 | 53,400 | — | — |
| 2013-12-13 | $26.82 | $30.83 | 36,400 | — | — |
| 2013-12-12 | $26.44 | $30.39 | 71,400 | — | — |
| 2013-12-11 | $26.27 | $30.20 | 65,300 | — | — |
| 2013-12-10 | $27.04 | $31.08 | 103,200 | — | — |
| 2013-12-09 | $27.34 | $31.43 | 84,300 | — | — |
| 2013-12-06 | $26.81 | $30.82 | 96,800 | — | — |
| 2013-12-05 | $26.40 | $30.35 | 79,700 | — | — |
| 2013-12-04 | $26.29 | $30.22 | 64,800 | — | — |
| 2013-12-03 | $26.66 | $30.65 | 73,400 | — | — |
| 2013-12-02 | $27.56 | $31.68 | 94,500 | — | — |
| 2013-11-29 | $27.74 | $31.89 | 11,100 | — | — |
| 2013-11-27 | $27.55 | $31.67 | 52,700 | — | — |
| 2013-11-26 | $27.51 | $31.62 | 84,900 | — | — |
| 2013-11-25 | $26.62 | $30.60 | 64,600 | — | — |
| 2013-11-22 | $26.29 | $30.22 | 85,000 | — | — |
| 2013-11-21 | $25.70 | $29.54 | 84,500 | — | — |
| 2013-11-20 | $25.44 | $29.24 | 69,900 | — | — |
| 2013-11-19 | $25.19 | $28.96 | 87,600 | — | — |
| 2013-11-18 | $24.63 | $28.31 | 45,100 | — | — |
| 2013-11-15 | $25.06 | $28.81 | 48,500 | — | — |
| 2013-11-14 | $25.10 | $28.85 | 25,300 | — | — |
| 2013-11-13 | $25.03 | $28.77 | 110,900 | — | — |
| 2013-11-12 | $24.89 | $28.61 | 56,700 | — | — |
| 2013-11-11 | $24.64 | $28.32 | 131,000 | — | — |
| 2013-11-08 | $24.69 | $28.38 | 69,500 | — | — |
| 2013-11-07 | $24.34 | $27.98 | 73,100 | — | — |
| 2013-11-06 | $24.45 | $28.11 | 59,500 | — | — |
| 2013-11-05 | $25.21 | $28.98 | 59,400 | — | — |
| 2013-11-04 | $24.11 | $27.72 | 88,800 | — | — |
| 2013-11-01 | $23.78 | $27.34 | 149,300 | — | — |
| 2013-10-31 | $24.39 | $28.04 | 72,400 | — | — |
| 2013-10-30 | $24.24 | $27.87 | 82,300 | — | — |
| 2013-10-29 | $24.00 | $27.59 | 69,600 | — | — |
| 2013-10-28 | $23.63 | $27.16 | 81,000 | — | — |
| 2013-10-25 | $23.53 | $27.05 | 84,900 | — | — |
| 2013-10-24 | $23.73 | $27.28 | 77,600 | — | — |
| 2013-10-23 | $23.37 | $26.87 | 54,500 | — | — |
| 2013-10-22 | $23.22 | $26.69 | 30,300 | — | — |
| 2013-10-21 | $23.19 | $26.66 | 53,800 | — | — |
| 2013-10-18 | $23.48 | $26.99 | 57,500 | — | — |
| 2013-10-17 | $23.46 | $26.97 | 26,300 | — | — |
| 2013-10-16 | $23.45 | $26.96 | 24,000 | — | — |
| 2013-10-15 | $23.54 | $27.06 | 30,500 | — | — |
| 2013-10-14 | $23.73 | $27.28 | 29,700 | — | — |
| 2013-10-11 | $23.50 | $27.01 | 49,400 | — | — |
| 2013-10-10 | $23.54 | $27.06 | 24,500 | — | — |
| 2013-10-09 | $22.79 | $26.20 | 45,700 | — | — |
| 2013-10-08 | $22.56 | $25.93 | 63,700 | — | — |
| 2013-10-07 | $22.85 | $26.27 | 29,800 | — | — |
| 2013-10-04 | $23.01 | $26.45 | 55,400 | — | — |
| 2013-10-03 | $23.20 | $26.67 | 70,800 | — | — |
| 2013-10-02 | $23.43 | $26.93 | 43,400 | — | — |
| 2013-10-01 | $23.46 | $26.97 | 39,800 | — | — |
| 2013-09-30 | $23.36 | $26.85 | 204,000 | — | — |
| 2013-09-27 | $23.63 | $27.16 | 29,300 | — | — |
| 2013-09-26 | $24.02 | $27.61 | 46,300 | — | — |
| 2013-09-25 | $23.69 | $27.23 | 59,700 | — | — |
| 2013-09-24 | $23.58 | $27.11 | 108,600 | — | — |
| 2013-09-23 | $23.46 | $26.97 | 89,400 | — | — |
| 2013-09-20 | $23.36 | $26.85 | 115,500 | — | — |
| 2013-09-19 | $23.16 | $26.62 | 50,600 | — | — |
| 2013-09-18 | $23.47 | $26.98 | 76,500 | — | — |
| 2013-09-17 | $23.28 | $26.76 | 64,800 | — | — |
| 2013-09-16 | $23.25 | $26.73 | 57,600 | — | — |
| 2013-09-13 | $23.21 | $26.68 | 29,000 | — | — |
| 2013-09-12 | $22.80 | $26.21 | 34,000 | — | — |
| 2013-09-11 | $23.16 | $26.62 | 54,500 | — | — |
| 2013-09-10 | $23.45 | $26.96 | 56,900 | — | — |
| 2013-09-09 | $23.17 | $26.64 | 35,300 | — | — |
| 2013-09-06 | $23.26 | $26.74 | 33,600 | — | — |
| 2013-09-05 | $23.43 | $26.93 | 53,000 | — | — |
| 2013-09-04 | $23.02 | $26.46 | 88,000 | — | — |
| 2013-09-03 | $22.87 | $26.29 | 86,400 | — | — |
| 2013-08-30 | $22.65 | $26.04 | 93,900 | — | — |
| 2013-08-29 | $23.04 | $26.49 | 64,900 | — | — |
| 2013-08-28 | $22.50 | $25.86 | 43,900 | — | — |
| 2013-08-27 | $22.52 | $25.89 | 134,900 | — | — |
| 2013-08-26 | $22.49 | $25.85 | 108,300 | — | — |
| 2013-08-23 | $21.97 | $25.26 | 72,800 | — | — |
| 2013-08-22 | $22.46 | $25.82 | 112,700 | — | — |
| 2013-08-21 | $22.48 | $25.84 | 60,700 | — | — |
| 2013-08-20 | $22.68 | $26.07 | 143,900 | — | — |
| 2013-08-19 | $22.70 | $26.09 | 69,500 | — | — |
| 2013-08-16 | $23.41 | $26.91 | 96,800 | — | — |
| 2013-08-15 | $22.11 | $25.42 | 85,400 | — | — |
| 2013-08-14 | $22.70 | $26.09 | 139,700 | — | — |
| 2013-08-13 | $23.68 | $27.22 | 72,100 | — | — |
| 2013-08-12 | $23.66 | $27.20 | 92,800 | — | — |
| 2013-08-09 | $23.22 | $26.69 | 36,400 | — | — |
| 2013-08-08 | $23.56 | $27.08 | 84,800 | — | — |
| 2013-08-07 | $23.67 | $27.21 | 87,200 | — | — |
| 2013-08-06 | $23.90 | $27.47 | 162,600 | — | — |
| 2013-08-05 | $23.39 | $26.89 | 125,800 | — | — |
| 2013-08-02 | $23.10 | $26.55 | 73,900 | — | — |
| 2013-08-01 | $23.49 | $27.00 | 101,300 | — | — |
| 2013-07-31 | $22.94 | $26.37 | 57,400 | — | — |
| 2013-07-30 | $23.11 | $26.57 | 24,500 | — | — |
| 2013-07-29 | $23.02 | $26.46 | 64,800 | — | — |
| 2013-07-26 | $23.21 | $26.68 | 142,300 | — | — |
| 2013-07-25 | $23.29 | $26.77 | 122,500 | — | — |
| 2013-07-24 | $22.14 | $25.45 | 32,600 | — | — |
| 2013-07-23 | $22.02 | $25.31 | 76,500 | — | — |
| 2013-07-22 | $21.31 | $24.50 | 33,200 | — | — |
| 2013-07-19 | $21.65 | $24.89 | 42,000 | — | — |
| 2013-07-18 | $21.63 | $24.86 | 65,700 | — | — |
| 2013-07-17 | $22.14 | $25.45 | 19,800 | — | — |
| 2013-07-16 | $22.38 | $25.73 | 25,500 | — | — |
| 2013-07-15 | $22.49 | $25.85 | 34,900 | — | — |
| 2013-07-12 | $22.18 | $25.50 | 23,400 | — | — |
| 2013-07-11 | $21.73 | $24.98 | 60,500 | — | — |
| 2013-07-10 | $22.33 | $25.67 | 89,100 | — | — |
| 2013-07-09 | $23.16 | $26.62 | 45,400 | — | — |
| 2013-07-08 | $22.84 | $26.26 | 67,100 | — | — |
| 2013-07-05 | $22.67 | $26.06 | 57,800 | — | — |
| 2013-07-03 | $22.35 | $25.69 | 13,900 | — | — |
| 2013-07-02 | $22.44 | $25.80 | 57,800 | — | — |
| 2013-07-01 | $22.70 | $26.09 | 184,700 | — | — |
| 2013-06-28 | $20.67 | $23.76 | 115,500 | — | — |
| 2013-06-27 | $20.96 | $24.09 | 57,700 | — | — |
| 2013-06-26 | $20.23 | $23.26 | 46,200 | — | — |
| 2013-06-25 | $20.79 | $23.90 | 62,500 | — | — |
| 2013-06-24 | $20.38 | $23.43 | 37,600 | — | — |
| 2013-06-21 | $21.40 | $24.60 | 118,400 | — | — |
| 2013-06-20 | $21.33 | $24.52 | 52,200 | — | — |
| 2013-06-19 | $21.84 | $25.11 | 60,500 | — | — |
| 2013-06-18 | $22.38 | $25.73 | 114,800 | — | — |
| 2013-06-17 | $21.74 | $24.99 | 58,900 | — | — |
| 2013-06-14 | $21.29 | $24.47 | 89,200 | — | — |
| 2013-06-13 | $21.19 | $24.36 | 57,100 | — | — |
| 2013-06-12 | $20.71 | $23.81 | 45,700 | — | — |
| 2013-06-11 | $20.62 | $23.70 | 87,800 | — | — |
| 2013-06-10 | $19.81 | $22.77 | 68,700 | — | — |
| 2013-06-07 | $19.93 | $22.91 | 59,100 | — | — |
| 2013-06-06 | $20.36 | $23.40 | 60,900 | — | — |
| 2013-06-05 | $20.19 | $23.21 | 76,900 | — | — |
| 2013-06-04 | $20.79 | $23.90 | 157,400 | — | — |
| 2013-06-03 | $20.18 | $23.20 | 176,400 | — | — |
| 2013-05-31 | $18.78 | $21.59 | 42,300 | — | — |
| 2013-05-30 | $18.84 | $21.66 | 98,400 | — | — |
| 2013-05-29 | $18.89 | $21.72 | 64,200 | — | — |
| 2013-05-28 | $19.35 | $22.24 | 67,700 | — | — |
| 2013-05-24 | $19.03 | $21.88 | 74,900 | — | — |
| 2013-05-23 | $18.86 | $21.68 | 61,300 | — | — |
| 2013-05-22 | $18.80 | $21.61 | 131,600 | — | — |
| 2013-05-21 | $19.26 | $22.14 | 49,600 | — | — |
| 2013-05-20 | $19.24 | $22.12 | 65,100 | — | — |
| 2013-05-17 | $19.22 | $22.09 | 65,800 | — | — |
| 2013-05-16 | $18.72 | $21.52 | 345,000 | — | — |
| 2013-05-15 | $19.00 | $21.84 | 182,300 | — | — |
| 2013-05-14 | $18.30 | $21.04 | 199,800 | — | — |
| 2013-05-13 | $18.94 | $21.77 | 84,100 | — | — |
| 2013-05-10 | $19.37 | $22.27 | 100,900 | — | — |
| 2013-05-09 | $19.50 | $22.42 | 86,800 | — | — |
| 2013-05-08 | $19.98 | $22.97 | 87,100 | — | — |
| 2013-05-07 | $20.28 | $23.31 | 71,100 | — | — |
| 2013-05-06 | $19.95 | $22.93 | 71,900 | — | — |
| 2013-05-03 | $20.06 | $23.06 | 95,400 | — | — |
| 2013-05-02 | $19.86 | $22.83 | 95,700 | — | — |
| 2013-05-01 | $18.99 | $21.83 | 94,500 | — | — |
| 2013-04-30 | $19.50 | $22.42 | 128,600 | — | — |
| 2013-04-29 | $19.48 | $22.39 | 79,200 | — | — |
| 2013-04-26 | $19.02 | $21.86 | 75,000 | — | — |
| 2013-04-25 | $19.59 | $22.52 | 163,200 | — | — |
| 2013-04-24 | $19.23 | $22.11 | 124,400 | — | — |
| 2013-04-23 | $19.23 | $22.11 | 109,900 | — | — |
| 2013-04-22 | $18.35 | $21.09 | 90,200 | — | — |
| 2013-04-19 | $18.43 | $21.19 | 67,000 | — | — |
| 2013-04-18 | $18.24 | $20.97 | 86,400 | — | — |
| 2013-04-17 | $18.66 | $21.45 | 71,100 | — | — |
| 2013-04-16 | $18.57 | $21.35 | 96,900 | — | — |
| 2013-04-15 | $18.06 | $20.76 | 96,100 | — | — |
| 2013-04-12 | $19.23 | $22.11 | 84,200 | — | — |
| 2013-04-11 | $19.45 | $22.36 | 66,100 | — | — |
| 2013-04-10 | $19.64 | $22.58 | 95,700 | — | — |
| 2013-04-09 | $19.71 | $22.66 | 107,600 | — | — |
| 2013-04-08 | $19.60 | $22.53 | 127,500 | — | — |
| 2013-04-05 | $18.74 | $21.54 | 66,200 | — | — |
| 2013-04-04 | $18.66 | $21.45 | 71,200 | — | — |
| 2013-04-03 | $18.44 | $21.20 | 140,000 | — | — |
| 2013-04-02 | $19.02 | $21.86 | 93,900 | — | — |
| 2013-04-01 | $19.14 | $22.00 | 137,000 | — | — |
| 2013-03-28 | $19.10 | $21.96 | 112,100 | — | — |
| 2013-03-27 | $19.11 | $21.97 | 134,100 | — | — |
| 2013-03-26 | $19.04 | $21.89 | 105,600 | — | — |
| 2013-03-25 | $19.37 | $22.27 | 102,900 | — | — |
| 2013-03-22 | $18.71 | $21.51 | 161,400 | — | — |
| 2013-03-21 | $18.96 | $21.80 | 149,900 | — | — |
| 2013-03-20 | $19.00 | $21.84 | 174,200 | — | — |
| 2013-03-19 | $18.38 | $21.13 | 247,300 | — | — |
| 2013-03-18 | $17.71 | $20.36 | 117,400 | — | — |
| 2013-03-15 | $17.02 | $19.57 | 167,200 | — | — |
| 2013-03-14 | $17.00 | $19.54 | 63,600 | — | — |
| 2013-03-13 | $16.87 | $19.39 | 82,100 | — | — |
| 2013-03-12 | $16.70 | $19.20 | 81,900 | — | — |
| 2013-03-11 | $16.44 | $18.90 | 153,800 | — | — |
| 2013-03-08 | $17.11 | $19.67 | 71,100 | — | — |
| 2013-03-07 | $16.74 | $19.24 | 67,200 | — | — |
| 2013-03-06 | $16.33 | $18.77 | 51,300 | — | — |
| 2013-03-05 | $16.42 | $18.88 | 79,000 | — | — |
| 2013-03-04 | $16.34 | $18.78 | 107,900 | — | — |
| 2013-03-01 | $15.69 | $18.04 | 95,300 | — | — |
| 2013-02-28 | $15.66 | $18.00 | 127,000 | — | — |
| 2013-02-27 | $15.08 | $17.34 | 39,600 | — | — |
| 2013-02-26 | $15.17 | $17.44 | 71,000 | — | — |
| 2013-02-25 | $14.87 | $17.09 | 81,200 | — | — |
| 2013-02-22 | $15.03 | $17.28 | 61,600 | — | — |
| 2013-02-21 | $14.96 | $17.20 | 54,400 | — | — |
| 2013-02-20 | $14.80 | $17.01 | 91,100 | — | — |
| 2013-02-19 | $14.94 | $17.17 | 281,500 | — | — |
| 2013-02-15 | $14.02 | $16.12 | 39,700 | — | — |
| 2013-02-14 | $13.66 | $15.70 | 16,300 | — | — |
| 2013-02-13 | $13.89 | $15.97 | 21,300 | — | — |
| 2013-02-12 | $13.80 | $15.86 | 14,200 | — | — |
| 2013-02-11 | $14.02 | $16.12 | 24,600 | — | — |
| 2013-02-08 | $14.04 | $16.14 | 35,100 | — | — |
| 2013-02-07 | $14.08 | $16.19 | 32,400 | — | — |
| 2013-02-06 | $13.93 | $16.01 | 53,200 | — | — |
| 2013-02-05 | $13.85 | $15.92 | 22,100 | — | — |
| 2013-02-04 | $13.65 | $15.69 | 36,800 | — | — |
| 2013-02-01 | $13.99 | $16.08 | 111,500 | — | — |
| 2013-01-31 | $13.50 | $15.52 | 42,400 | — | — |
| 2013-01-30 | $13.45 | $15.46 | 58,100 | — | — |
| 2013-01-29 | $13.45 | $15.46 | 40,900 | — | — |
| 2013-01-28 | $12.86 | $14.78 | 73,800 | — | — |
| 2013-01-25 | $11.60 | $13.33 | 66,600 | — | — |
| 2013-01-24 | $12.68 | $14.58 | 90,100 | — | — |
| 2013-01-23 | $12.34 | $14.19 | 54,100 | — | — |
| 2013-01-22 | $12.73 | $14.63 | 50,200 | — | — |
| 2013-01-18 | $12.91 | $14.84 | 27,200 | — | — |
| 2013-01-17 | $12.81 | $14.73 | 13,300 | — | — |
| 2013-01-16 | $12.50 | $14.37 | 12,700 | — | — |
| 2013-01-15 | $12.50 | $14.37 | 15,200 | — | — |
| 2013-01-14 | $12.34 | $14.19 | 29,200 | — | — |
| 2013-01-11 | $12.48 | $14.35 | 9,500 | — | — |
| 2013-01-10 | $12.77 | $14.68 | 16,000 | — | — |
| 2013-01-09 | $12.98 | $14.92 | 20,900 | — | — |
| 2013-01-08 | $12.96 | $14.90 | 20,000 | — | — |
| 2013-01-07 | $12.87 | $14.79 | 24,100 | — | — |
| 2013-01-04 | $13.43 | $15.44 | 21,900 | — | — |
| 2013-01-03 | $13.28 | $15.27 | 21,400 | — | — |
| 2013-01-02 | $13.45 | $15.46 | 49,100 | — | — |