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 | $28.18 | $54.69 | 1,800 | — | — |
| 2013-12-30 | $28.00 | $54.35 | 4,300 | — | — |
| 2013-12-27 | $28.00 | $54.35 | 600 | — | — |
| 2013-12-26 | $28.00 | $54.35 | 500 | — | — |
| 2013-12-24 | $28.38 | $55.08 | 3,900 | — | — |
| 2013-12-23 | $28.17 | $54.68 | 5,600 | — | — |
| 2013-12-20 | $27.05 | $52.50 | 4,100 | — | — |
| 2013-12-19 | $27.30 | $52.99 | 2,800 | — | — |
| 2013-12-18 | $26.62 | $51.67 | 2,000 | — | — |
| 2013-12-17 | $26.50 | $51.43 | 2,900 | — | — |
| 2013-12-16 | $26.00 | $50.46 | 3,600 | — | — |
| 2013-12-13 | $27.00 | $52.40 | 3,400 | — | — |
| 2013-12-12 | $27.92 | $54.19 | 8,700 | — | — |
| 2013-12-11 | $28.41 | $55.14 | 1,600 | — | — |
| 2013-12-10 | $28.69 | $55.68 | 5,300 | — | — |
| 2013-12-09 | $27.82 | $54.00 | 9,200 | — | — |
| 2013-12-06 | $28.80 | $55.90 | 6,000 | — | — |
| 2013-12-05 | $27.63 | $53.63 | 4,700 | — | — |
| 2013-12-04 | $27.78 | $53.92 | 7,300 | — | — |
| 2013-12-03 | $26.73 | $50.91 | 12,900 | — | — |
| 2013-12-02 | $25.50 | $48.57 | 5,700 | — | — |
| 2013-11-29 | $25.95 | $49.42 | 1,100 | — | — |
| 2013-11-27 | $25.89 | $49.31 | 2,700 | — | — |
| 2013-11-26 | $25.24 | $48.07 | 4,900 | — | — |
| 2013-11-25 | $25.25 | $48.09 | 5,500 | — | — |
| 2013-11-22 | $25.10 | $47.81 | 100 | — | — |
| 2013-11-21 | $24.81 | $47.25 | 100 | — | — |
| 2013-11-20 | $25.07 | $47.75 | 3,000 | — | — |
| 2013-11-19 | $24.76 | $47.16 | 3,000 | — | — |
| 2013-11-18 | $24.70 | $47.04 | 4,400 | — | — |
| 2013-11-15 | $24.39 | $46.45 | 6,700 | — | — |
| 2013-11-14 | $24.85 | $47.33 | 6,700 | — | — |
| 2013-11-13 | $24.97 | $47.56 | 400 | — | — |
| 2013-11-12 | $24.45 | $46.57 | 1,200 | — | — |
| 2013-11-11 | $24.40 | $46.47 | 1,500 | — | — |
| 2013-11-08 | $24.50 | $46.66 | 2,000 | — | — |
| 2013-11-07 | $24.28 | $46.24 | 4,300 | — | — |
| 2013-11-06 | $25.01 | $47.63 | 800 | — | — |
| 2013-11-05 | $25.12 | $47.84 | 100 | — | — |
| 2013-11-04 | $24.78 | $47.20 | 1,200 | — | — |
| 2013-11-01 | $25.25 | $48.09 | 300 | — | — |
| 2013-10-31 | $25.00 | $47.61 | 100 | — | — |
| 2013-10-30 | $25.00 | $47.61 | 3,100 | — | — |
| 2013-10-29 | $25.06 | $47.73 | 2,100 | — | — |
| 2013-10-28 | $25.00 | $47.61 | 300 | — | — |
| 2013-10-25 | $25.01 | $47.63 | 1,600 | — | — |
| 2013-10-24 | $25.06 | $47.73 | 1,300 | — | — |
| 2013-10-23 | $25.00 | $47.61 | 0 | — | — |
| 2013-10-22 | $25.00 | $47.61 | 2,600 | — | — |
| 2013-10-21 | $25.10 | $47.81 | 2,900 | — | — |
| 2013-10-18 | $25.33 | $48.24 | 1,000 | — | — |
| 2013-10-17 | $25.25 | $48.09 | 600 | — | — |
| 2013-10-16 | $25.07 | $47.75 | 200 | — | — |
| 2013-10-15 | $24.80 | $47.23 | 0 | — | — |
| 2013-10-14 | $24.80 | $47.23 | 1,000 | — | — |
| 2013-10-11 | $24.60 | $46.85 | 1,700 | — | — |
| 2013-10-10 | $24.94 | $47.50 | 500 | — | — |
| 2013-10-09 | $24.52 | $46.70 | 2,900 | — | — |
| 2013-10-08 | $24.85 | $47.33 | 300 | — | — |
| 2013-10-07 | $24.89 | $47.41 | 1,500 | — | — |
| 2013-10-04 | $24.90 | $47.42 | 3,300 | — | — |
| 2013-10-03 | $25.05 | $47.71 | 200 | — | — |
| 2013-10-02 | $25.35 | $48.28 | 100 | — | — |
| 2013-10-01 | $25.43 | $48.43 | 900 | — | — |
| 2013-09-30 | $25.05 | $47.71 | 1,500 | — | — |
| 2013-09-27 | $25.43 | $48.43 | 2,000 | — | — |
| 2013-09-26 | $25.59 | $48.74 | 1,600 | — | — |
| 2013-09-25 | $25.65 | $48.85 | 1,800 | — | — |
| 2013-09-24 | $25.62 | $48.80 | 0 | — | — |
| 2013-09-23 | $25.62 | $48.80 | 2,000 | — | — |
| 2013-09-20 | $25.53 | $48.62 | 1,300 | — | — |
| 2013-09-19 | $25.65 | $48.85 | 900 | — | — |
| 2013-09-18 | $25.01 | $47.63 | 800 | — | — |
| 2013-09-17 | $25.40 | $48.38 | 1,600 | — | — |
| 2013-09-16 | $25.68 | $48.91 | 700 | — | — |
| 2013-09-13 | $25.46 | $48.49 | 2,200 | — | — |
| 2013-09-12 | $25.70 | $48.95 | 2,400 | — | — |
| 2013-09-11 | $25.59 | $48.74 | 200 | — | — |
| 2013-09-10 | $25.32 | $48.22 | 1,800 | — | — |
| 2013-09-09 | $25.61 | $48.78 | 2,400 | — | — |
| 2013-09-06 | $25.62 | $48.80 | 2,600 | — | — |
| 2013-09-05 | $25.75 | $49.04 | 2,100 | — | — |
| 2013-09-04 | $25.51 | $48.59 | 8,300 | — | — |
| 2013-09-03 | $26.53 | $50.53 | 500 | — | — |
| 2013-08-30 | $27.21 | $51.82 | 2,600 | — | — |
| 2013-08-29 | $26.80 | $51.04 | 700 | — | — |
| 2013-08-28 | $26.95 | $51.33 | 5,500 | — | — |
| 2013-08-27 | $27.00 | $51.42 | 2,700 | — | — |
| 2013-08-26 | $27.46 | $52.30 | 600 | — | — |
| 2013-08-23 | $27.70 | $52.76 | 1,600 | — | — |
| 2013-08-22 | $27.95 | $53.23 | 1,400 | — | — |
| 2013-08-21 | $27.85 | $53.04 | 3,600 | — | — |
| 2013-08-20 | $28.00 | $53.33 | 4,200 | — | — |
| 2013-08-19 | $27.46 | $52.30 | 800 | — | — |
| 2013-08-16 | $27.82 | $52.99 | 2,400 | — | — |
| 2013-08-15 | $28.33 | $53.96 | 2,500 | — | — |
| 2013-08-14 | $27.78 | $52.91 | 1,700 | — | — |
| 2013-08-13 | $27.85 | $53.04 | 900 | — | — |
| 2013-08-12 | $27.69 | $52.74 | 900 | — | — |
| 2013-08-09 | $27.35 | $52.09 | 2,500 | — | — |
| 2013-08-08 | $27.30 | $52.00 | 1,800 | — | — |
| 2013-08-07 | $27.50 | $52.38 | 1,100 | — | — |
| 2013-08-06 | $27.74 | $52.83 | 800 | — | — |
| 2013-08-05 | $27.75 | $52.85 | 1,500 | — | — |
| 2013-08-02 | $27.75 | $52.85 | 3,600 | — | — |
| 2013-08-01 | $27.85 | $53.04 | 2,600 | — | — |
| 2013-07-31 | $27.53 | $52.43 | 6,200 | — | — |
| 2013-07-30 | $27.75 | $52.85 | 2,100 | — | — |
| 2013-07-29 | $27.75 | $52.85 | 8,500 | — | — |
| 2013-07-26 | $27.38 | $52.15 | 2,400 | — | — |
| 2013-07-25 | $26.47 | $50.41 | 1,400 | — | — |
| 2013-07-24 | $26.10 | $49.71 | 900 | — | — |
| 2013-07-23 | $26.72 | $50.89 | 700 | — | — |
| 2013-07-22 | $26.11 | $49.73 | 4,600 | — | — |
| 2013-07-19 | $26.04 | $49.60 | 4,000 | — | — |
| 2013-07-18 | $26.49 | $50.45 | 1,500 | — | — |
| 2013-07-17 | $26.36 | $50.21 | 3,000 | — | — |
| 2013-07-16 | $25.47 | $48.51 | 500 | — | — |
| 2013-07-15 | $25.07 | $47.75 | 400 | — | — |
| 2013-07-12 | $25.21 | $48.01 | 1,700 | — | — |
| 2013-07-11 | $24.80 | $47.23 | 7,300 | — | — |
| 2013-07-10 | $24.22 | $46.13 | 1,200 | — | — |
| 2013-07-09 | $23.80 | $45.33 | 3,100 | — | — |
| 2013-07-08 | $23.98 | $45.67 | 7,400 | — | — |
| 2013-07-05 | $24.20 | $46.09 | 3,000 | — | — |
| 2013-07-03 | $24.31 | $46.30 | 0 | — | — |
| 2013-07-02 | $24.31 | $46.30 | 1,000 | — | — |
| 2013-07-01 | $24.50 | $46.66 | 7,400 | — | — |
| 2013-06-28 | $24.40 | $46.47 | 2,400 | — | — |
| 2013-06-27 | $24.66 | $46.97 | 1,900 | — | — |
| 2013-06-26 | $25.50 | $48.57 | 1,800 | — | — |
| 2013-06-25 | $25.24 | $48.07 | 4,100 | — | — |
| 2013-06-24 | $24.00 | $45.71 | 9,500 | — | — |
| 2013-06-21 | $25.19 | $47.98 | 2,000 | — | — |
| 2013-06-20 | $24.84 | $47.31 | 3,800 | — | — |
| 2013-06-19 | $25.19 | $47.98 | 1,600 | — | — |
| 2013-06-18 | $25.20 | $48.00 | 1,600 | — | — |
| 2013-06-17 | $25.72 | $48.99 | 2,900 | — | — |
| 2013-06-14 | $25.51 | $48.59 | 1,900 | — | — |
| 2013-06-13 | $25.20 | $48.00 | 1,600 | — | — |
| 2013-06-12 | $25.50 | $48.57 | 2,000 | — | — |
| 2013-06-11 | $25.60 | $48.76 | 1,200 | — | — |
| 2013-06-10 | $25.26 | $48.11 | 2,000 | — | — |
| 2013-06-07 | $25.01 | $47.63 | 3,500 | — | — |
| 2013-06-06 | $25.01 | $47.63 | 4,600 | — | — |
| 2013-06-05 | $25.24 | $48.07 | 1,500 | — | — |
| 2013-06-04 | $25.40 | $48.38 | 4,700 | — | — |
| 2013-06-03 | $25.66 | $48.87 | 2,300 | — | — |
| 2013-05-31 | $25.80 | $49.14 | 1,000 | — | — |
| 2013-05-30 | $25.97 | $49.46 | 1,200 | — | — |
| 2013-05-29 | $25.96 | $49.44 | 5,200 | — | — |
| 2013-05-28 | $26.41 | $50.30 | 3,800 | — | — |
| 2013-05-24 | $26.51 | $49.60 | 5,800 | — | — |
| 2013-05-23 | $25.78 | $48.23 | 6,000 | — | — |
| 2013-05-22 | $25.99 | $48.62 | 6,100 | — | — |
| 2013-05-21 | $26.55 | $49.67 | 15,900 | — | — |
| 2013-05-20 | $26.49 | $49.56 | 5,800 | — | — |
| 2013-05-17 | $25.79 | $48.25 | 5,900 | — | — |
| 2013-05-16 | $25.00 | $46.77 | 1,200 | — | — |
| 2013-05-15 | $25.00 | $46.77 | 7,800 | — | — |
| 2013-05-14 | $23.73 | $44.39 | 4,500 | — | — |
| 2013-05-13 | $23.81 | $44.54 | 1,200 | — | — |
| 2013-05-10 | $24.00 | $44.90 | 1,900 | — | — |
| 2013-05-09 | $23.70 | $44.34 | 6,400 | — | — |
| 2013-05-08 | $23.00 | $43.03 | 7,600 | — | — |
| 2013-05-07 | $22.45 | $42.00 | 800 | — | — |
| 2013-05-06 | $22.44 | $41.98 | 6,100 | — | — |
| 2013-05-03 | $22.55 | $42.19 | 1,700 | — | — |
| 2013-05-02 | $22.00 | $41.16 | 900 | — | — |
| 2013-05-01 | $22.01 | $41.18 | 6,200 | — | — |
| 2013-04-30 | $22.38 | $41.87 | 1,600 | — | — |
| 2013-04-29 | $22.41 | $41.93 | 500 | — | — |
| 2013-04-26 | $22.00 | $41.16 | 2,700 | — | — |
| 2013-04-25 | $22.23 | $41.59 | 2,300 | — | — |
| 2013-04-24 | $22.48 | $42.06 | 6,200 | — | — |
| 2013-04-23 | $22.65 | $42.37 | 4,800 | — | — |
| 2013-04-22 | $21.60 | $40.41 | 2,600 | — | — |
| 2013-04-19 | $21.67 | $40.54 | 2,300 | — | — |
| 2013-04-18 | $21.94 | $41.05 | 1,100 | — | — |
| 2013-04-17 | $22.46 | $42.02 | 4,000 | — | — |
| 2013-04-16 | $22.50 | $42.09 | 3,400 | — | — |
| 2013-04-15 | $22.66 | $42.39 | 6,400 | — | — |
| 2013-04-12 | $22.41 | $41.93 | 2,500 | — | — |
| 2013-04-11 | $22.50 | $42.09 | 9,000 | — | — |
| 2013-04-10 | $21.62 | $40.45 | 4,100 | — | — |
| 2013-04-09 | $21.76 | $40.71 | 3,400 | — | — |
| 2013-04-08 | $21.47 | $40.17 | 6,600 | — | — |
| 2013-04-05 | $21.13 | $39.53 | 7,500 | — | — |
| 2013-04-04 | $21.06 | $39.40 | 3,800 | — | — |
| 2013-04-03 | $20.81 | $38.93 | 3,700 | — | — |
| 2013-04-02 | $20.81 | $38.93 | 6,000 | — | — |
| 2013-04-01 | $19.95 | $37.32 | 2,700 | — | — |
| 2013-03-28 | $19.40 | $36.29 | 7,600 | — | — |
| 2013-03-27 | $19.35 | $36.20 | 3,000 | — | — |
| 2013-03-26 | $19.22 | $35.96 | 3,300 | — | — |
| 2013-03-25 | $19.27 | $36.05 | 3,500 | — | — |
| 2013-03-22 | $19.20 | $35.92 | 10,500 | — | — |
| 2013-03-21 | $19.79 | $37.02 | 6,900 | — | — |
| 2013-03-20 | $18.86 | $35.28 | 12,800 | — | — |
| 2013-03-19 | $18.84 | $35.25 | 11,900 | — | — |
| 2013-03-18 | $19.12 | $35.77 | 6,200 | — | — |
| 2013-03-15 | $19.35 | $36.20 | 2,700 | — | — |
| 2013-03-14 | $19.63 | $36.72 | 3,000 | — | — |
| 2013-03-13 | $19.84 | $37.12 | 6,300 | — | — |
| 2013-03-12 | $20.50 | $38.35 | 6,100 | — | — |
| 2013-03-11 | $19.74 | $36.93 | 5,900 | — | — |
| 2013-03-08 | $20.57 | $38.48 | 3,300 | — | — |
| 2013-03-07 | $19.98 | $37.38 | 9,300 | — | — |
| 2013-03-06 | $20.25 | $37.88 | 9,300 | — | — |
| 2013-03-05 | $21.84 | $40.86 | 1,800 | — | — |
| 2013-03-04 | $20.51 | $38.37 | 2,800 | — | — |
| 2013-03-01 | $21.21 | $39.68 | 3,300 | — | — |
| 2013-02-28 | $19.78 | $37.00 | 7,100 | — | — |
| 2013-02-27 | $19.60 | $36.67 | 900 | — | — |
| 2013-02-26 | $19.56 | $36.59 | 1,300 | — | — |
| 2013-02-25 | $19.40 | $36.29 | 11,100 | — | — |
| 2013-02-22 | $20.56 | $38.46 | 1,700 | — | — |
| 2013-02-21 | $20.80 | $38.91 | 4,600 | — | — |
| 2013-02-20 | $20.76 | $38.84 | 2,000 | — | — |
| 2013-02-19 | $21.53 | $40.28 | 1,000 | — | — |
| 2013-02-15 | $20.36 | $38.09 | 800 | — | — |
| 2013-02-14 | $20.26 | $37.90 | 6,600 | — | — |
| 2013-02-13 | $21.19 | $39.64 | 1,400 | — | — |
| 2013-02-12 | $21.84 | $40.86 | 1,500 | — | — |
| 2013-02-11 | $21.70 | $40.60 | 5,800 | — | — |
| 2013-02-08 | $22.66 | $42.39 | 3,300 | — | — |
| 2013-02-07 | $22.50 | $42.09 | 2,400 | — | — |
| 2013-02-06 | $22.21 | $41.55 | 1,200 | — | — |
| 2013-02-05 | $22.69 | $42.45 | 2,400 | — | — |
| 2013-02-04 | $21.90 | $40.97 | 1,300 | — | — |
| 2013-02-01 | $21.95 | $41.06 | 3,600 | — | — |
| 2013-01-31 | $21.68 | $40.56 | 2,500 | — | — |
| 2013-01-30 | $21.98 | $41.12 | 8,800 | — | — |
| 2013-01-29 | $21.25 | $39.76 | 7,000 | — | — |
| 2013-01-28 | $20.64 | $38.61 | 2,500 | — | — |
| 2013-01-25 | $20.11 | $37.62 | 3,400 | — | — |
| 2013-01-24 | $20.25 | $37.88 | 800 | — | — |
| 2013-01-23 | $19.90 | $37.23 | 1,400 | — | — |
| 2013-01-22 | $20.30 | $37.98 | 3,500 | — | — |
| 2013-01-18 | $20.17 | $37.73 | 1,400 | — | — |
| 2013-01-17 | $20.41 | $38.18 | 400 | — | — |
| 2013-01-16 | $20.03 | $37.47 | 300 | — | — |
| 2013-01-15 | $20.31 | $38.00 | 5,600 | — | — |
| 2013-01-14 | $20.10 | $37.60 | 4,600 | — | — |
| 2013-01-11 | $20.60 | $38.54 | 600 | — | — |
| 2013-01-10 | $21.16 | $39.59 | 0 | — | — |
| 2013-01-09 | $21.16 | $39.59 | 2,400 | — | — |
| 2013-01-08 | $21.15 | $39.57 | 7,400 | — | — |
| 2013-01-07 | $20.49 | $38.33 | 1,100 | — | — |
| 2013-01-04 | $20.44 | $38.24 | 4,600 | — | — |
| 2013-01-03 | $20.09 | $37.58 | 4,100 | — | — |
| 2013-01-02 | $20.00 | $37.42 | 9,900 | — | — |