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
- 1999-05-06 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 | $38.00 | $38.00 | 8,020 | — | — |
| 2013-12-30 | $34.90 | $34.90 | 730 | — | — |
| 2013-12-27 | $35.40 | $35.40 | 2,680 | — | — |
| 2013-12-26 | $35.00 | $35.00 | 2,570 | — | — |
| 2013-12-24 | $34.60 | $34.60 | 140 | — | — |
| 2013-12-23 | $34.60 | $34.60 | 440 | — | — |
| 2013-12-20 | $33.80 | $33.80 | 870 | — | — |
| 2013-12-19 | $33.50 | $33.50 | 0 | — | — |
| 2013-12-18 | $33.50 | $33.50 | 100 | — | — |
| 2013-12-17 | $33.10 | $33.10 | 310 | — | — |
| 2013-12-16 | $33.10 | $33.10 | 80 | — | — |
| 2013-12-13 | $33.30 | $33.30 | 940 | — | — |
| 2013-12-12 | $33.70 | $33.70 | 80 | — | — |
| 2013-12-11 | $33.40 | $33.40 | 30 | — | — |
| 2013-12-10 | $34.70 | $34.70 | 1,000 | — | — |
| 2013-12-09 | $34.00 | $34.00 | 40 | — | — |
| 2013-12-06 | $34.50 | $34.50 | 40 | — | — |
| 2013-12-05 | $33.70 | $33.70 | 30 | — | — |
| 2013-12-04 | $34.20 | $34.20 | 40 | — | — |
| 2013-12-03 | $34.90 | $34.90 | 270 | — | — |
| 2013-12-02 | $34.80 | $34.80 | 270 | — | — |
| 2013-11-29 | $34.90 | $34.90 | 550 | — | — |
| 2013-11-27 | $34.80 | $34.80 | 1,960 | — | — |
| 2013-11-26 | $33.50 | $33.50 | 180 | — | — |
| 2013-11-25 | $33.50 | $33.50 | 570 | — | — |
| 2013-11-22 | $33.90 | $33.90 | 320 | — | — |
| 2013-11-21 | $33.80 | $33.80 | 160 | — | — |
| 2013-11-20 | $33.70 | $33.70 | 230 | — | — |
| 2013-11-19 | $32.00 | $32.00 | 560 | — | — |
| 2013-11-18 | $32.30 | $32.30 | 3,980 | — | — |
| 2013-11-15 | $33.70 | $33.70 | 240 | — | — |
| 2013-11-14 | $33.90 | $33.90 | 980 | — | — |
| 2013-11-13 | $34.30 | $34.30 | 860 | — | — |
| 2013-11-12 | $34.40 | $34.40 | 480 | — | — |
| 2013-11-11 | $33.90 | $33.90 | 4,770 | — | — |
| 2013-11-08 | $33.10 | $33.10 | 3,080 | — | — |
| 2013-11-07 | $31.00 | $31.00 | 320 | — | — |
| 2013-11-06 | $31.80 | $31.80 | 140 | — | — |
| 2013-11-05 | $32.00 | $32.00 | 290 | — | — |
| 2013-11-04 | $32.50 | $32.50 | 470 | — | — |
| 2013-11-01 | $31.20 | $31.20 | 140 | — | — |
| 2013-10-31 | $29.60 | $29.60 | 780 | — | — |
| 2013-10-30 | $30.30 | $30.30 | 950 | — | — |
| 2013-10-29 | $31.50 | $31.50 | 320 | — | — |
| 2013-10-28 | $31.00 | $31.00 | 590 | — | — |
| 2013-10-25 | $30.50 | $30.50 | 4,450 | — | — |
| 2013-10-24 | $29.40 | $29.40 | 130 | — | — |
| 2013-10-23 | $28.60 | $28.60 | 110 | — | — |
| 2013-10-22 | $28.50 | $28.50 | 100 | — | — |
| 2013-10-21 | $28.70 | $28.70 | 150 | — | — |
| 2013-10-18 | $29.20 | $29.20 | 140 | — | — |
| 2013-10-17 | $28.40 | $28.40 | 50 | — | — |
| 2013-10-16 | $28.00 | $28.00 | 120 | — | — |
| 2013-10-15 | $28.20 | $28.20 | 660 | — | — |
| 2013-10-14 | $27.50 | $27.50 | 0 | — | — |
| 2013-10-11 | $27.50 | $27.50 | 20 | — | — |
| 2013-10-10 | $27.00 | $27.00 | 20 | — | — |
| 2013-10-09 | $26.80 | $26.80 | 0 | — | — |
| 2013-10-08 | $26.80 | $26.80 | 10 | — | — |
| 2013-10-07 | $28.40 | $28.40 | 110 | — | — |
| 2013-10-04 | $27.50 | $27.50 | 90 | — | — |
| 2013-10-03 | $27.30 | $27.30 | 40 | — | — |
| 2013-10-02 | $28.50 | $28.50 | 190 | — | — |
| 2013-10-01 | $27.80 | $27.80 | 330 | — | — |
| 2013-09-30 | $27.20 | $27.20 | 0 | — | — |
| 2013-09-27 | $27.20 | $27.20 | 310 | — | — |
| 2013-09-26 | $27.40 | $27.40 | 40 | — | — |
| 2013-09-25 | $27.40 | $27.40 | 280 | — | — |
| 2013-09-24 | $26.70 | $26.70 | 430 | — | — |
| 2013-09-23 | $25.40 | $25.40 | 0 | — | — |
| 2013-09-20 | $25.40 | $25.40 | 160 | — | — |
| 2013-09-19 | $26.40 | $26.40 | 210 | — | — |
| 2013-09-18 | $25.40 | $25.40 | 180 | — | — |
| 2013-09-17 | $25.80 | $25.80 | 70 | — | — |
| 2013-09-16 | $25.70 | $25.70 | 160 | — | — |
| 2013-09-13 | $25.50 | $25.50 | 50 | — | — |
| 2013-09-12 | $24.50 | $24.50 | 190 | — | — |
| 2013-09-11 | $24.80 | $24.80 | 140 | — | — |
| 2013-09-10 | $23.60 | $23.60 | 200 | — | — |
| 2013-09-09 | $23.30 | $23.30 | 40 | — | — |
| 2013-09-06 | $23.50 | $23.50 | 440 | — | — |
| 2013-09-05 | $23.40 | $23.40 | 0 | — | — |
| 2013-09-04 | $23.40 | $23.40 | 80 | — | — |
| 2013-09-03 | $22.80 | $22.80 | 0 | — | — |
| 2013-08-30 | $22.80 | $22.80 | 10 | — | — |
| 2013-08-29 | $23.00 | $23.00 | 0 | — | — |
| 2013-08-28 | $23.00 | $23.00 | 0 | — | — |
| 2013-08-27 | $23.00 | $23.00 | 0 | — | — |
| 2013-08-26 | $23.00 | $23.00 | 110 | — | — |
| 2013-08-23 | $23.20 | $23.20 | 120 | — | — |
| 2013-08-22 | $23.30 | $23.30 | 100 | — | — |
| 2013-08-21 | $23.00 | $23.00 | 50 | — | — |
| 2013-08-20 | $23.40 | $23.40 | 440 | — | — |
| 2013-08-19 | $22.70 | $22.70 | 20 | — | — |
| 2013-08-16 | $23.80 | $23.80 | 0 | — | — |
| 2013-08-15 | $23.80 | $23.80 | 150 | — | — |
| 2013-08-14 | $25.10 | $25.10 | 1,470 | — | — |
| 2013-08-13 | $25.00 | $25.00 | 1,030 | — | — |
| 2013-08-12 | $24.60 | $24.60 | 3,430 | — | — |
| 2013-08-09 | $23.60 | $23.60 | 280 | — | — |
| 2013-08-08 | $24.00 | $24.00 | 820 | — | — |
| 2013-08-07 | $23.20 | $23.20 | 110 | — | — |
| 2013-08-06 | $24.70 | $24.70 | 180 | — | — |
| 2013-08-05 | $24.90 | $24.90 | 370 | — | — |
| 2013-08-02 | $24.00 | $24.00 | 430 | — | — |
| 2013-08-01 | $23.70 | $23.70 | 60 | — | — |
| 2013-07-31 | $22.20 | $22.20 | 1,480 | — | — |
| 2013-07-30 | $22.70 | $22.70 | 560 | — | — |
| 2013-07-29 | $21.50 | $21.50 | 200 | — | — |
| 2013-07-26 | $20.80 | $20.80 | 790 | — | — |
| 2013-07-25 | $21.50 | $21.50 | 1,280 | — | — |
| 2013-07-24 | $21.40 | $21.40 | 450 | — | — |
| 2013-07-23 | $21.70 | $21.70 | 620 | — | — |
| 2013-07-22 | $21.40 | $21.40 | 700 | — | — |
| 2013-07-19 | $21.30 | $21.30 | 110 | — | — |
| 2013-07-18 | $22.60 | $22.60 | 0 | — | — |
| 2013-07-17 | $22.60 | $22.60 | 400 | — | — |
| 2013-07-16 | $22.00 | $22.00 | 720 | — | — |
| 2013-07-15 | $22.00 | $22.00 | 580 | — | — |
| 2013-07-12 | $22.00 | $22.00 | 120 | — | — |
| 2013-07-11 | $21.60 | $21.60 | 60 | — | — |
| 2013-07-10 | $22.40 | $22.40 | 580 | — | — |
| 2013-07-09 | $22.60 | $22.60 | 530 | — | — |
| 2013-07-08 | $23.00 | $23.00 | 1,660 | — | — |
| 2013-07-05 | $22.10 | $22.10 | 130 | — | — |
| 2013-07-03 | $21.70 | $21.70 | 170 | — | — |
| 2013-07-02 | $22.00 | $22.00 | 390 | — | — |
| 2013-07-01 | $22.00 | $22.00 | 650 | — | — |
| 2013-06-28 | $24.70 | $24.70 | 150 | — | — |
| 2013-06-27 | $23.90 | $23.90 | 70 | — | — |
| 2013-06-26 | $22.80 | $22.80 | 0 | — | — |
| 2013-06-25 | $22.80 | $22.80 | 30 | — | — |
| 2013-06-24 | $22.80 | $22.80 | 10 | — | — |
| 2013-06-21 | $23.60 | $23.60 | 110 | — | — |
| 2013-06-20 | $24.30 | $24.30 | 200 | — | — |
| 2013-06-19 | $25.50 | $25.50 | 320 | — | — |
| 2013-06-18 | $23.70 | $23.70 | 1,070 | — | — |
| 2013-06-17 | $23.10 | $23.10 | 80 | — | — |
| 2013-06-14 | $23.50 | $23.50 | 90 | — | — |
| 2013-06-13 | $24.30 | $24.30 | 270 | — | — |
| 2013-06-12 | $24.00 | $24.00 | 0 | — | — |
| 2013-06-11 | $24.00 | $24.00 | 100 | — | — |
| 2013-06-10 | $24.00 | $24.00 | 90 | — | — |
| 2013-06-07 | $23.20 | $23.20 | 90 | — | — |
| 2013-06-06 | $23.30 | $23.30 | 0 | — | — |
| 2013-06-05 | $23.30 | $23.30 | 210 | — | — |
| 2013-06-04 | $23.90 | $23.90 | 210 | — | — |
| 2013-06-03 | $23.20 | $23.20 | 690 | — | — |
| 2013-05-31 | $23.20 | $23.20 | 240 | — | — |
| 2013-05-30 | $23.10 | $23.10 | 0 | — | — |
| 2013-05-29 | $23.10 | $23.10 | 0 | — | — |
| 2013-05-28 | $23.10 | $23.10 | 360 | — | — |
| 2013-05-24 | $23.50 | $23.50 | 290 | — | — |
| 2013-05-23 | $23.40 | $23.40 | 760 | — | — |
| 2013-05-22 | $23.50 | $23.50 | 900 | — | — |
| 2013-05-21 | $23.80 | $23.80 | 1,970 | — | — |
| 2013-05-20 | $23.70 | $23.70 | 860 | — | — |
| 2013-05-17 | $24.00 | $24.00 | 600 | — | — |
| 2013-05-16 | $23.70 | $23.70 | 2,150 | — | — |
| 2013-05-15 | $22.40 | $22.40 | 720 | — | — |
| 2013-05-14 | $21.90 | $21.90 | 100 | — | — |
| 2013-05-13 | $20.90 | $20.90 | 200 | — | — |
| 2013-05-10 | $20.50 | $20.50 | 1,810 | — | — |
| 2013-05-09 | $19.00 | $19.00 | 500 | — | — |
| 2013-05-08 | $16.20 | $16.20 | 890 | — | — |
| 2013-05-07 | $15.90 | $15.90 | 1,060 | — | — |
| 2013-05-06 | $15.80 | $15.80 | 230 | — | — |
| 2013-05-03 | $15.10 | $15.10 | 1,120 | — | — |
| 2013-05-02 | $15.00 | $15.00 | 270 | — | — |
| 2013-05-01 | $15.60 | $15.60 | 260 | — | — |
| 2013-04-30 | $15.50 | $15.50 | 20 | — | — |
| 2013-04-29 | $15.90 | $15.90 | 320 | — | — |
| 2013-04-26 | $16.60 | $16.60 | 0 | — | — |
| 2013-04-25 | $16.60 | $16.60 | 0 | — | — |
| 2013-04-24 | $16.60 | $16.60 | 0 | — | — |
| 2013-04-23 | $16.60 | $16.60 | 120 | — | — |
| 2013-04-22 | $15.90 | $15.90 | 160 | — | — |
| 2013-04-19 | $15.90 | $15.90 | 70 | — | — |
| 2013-04-18 | $15.90 | $15.90 | 30 | — | — |
| 2013-04-17 | $16.50 | $16.50 | 120 | — | — |
| 2013-04-16 | $16.80 | $16.80 | 310 | — | — |
| 2013-04-15 | $16.50 | $16.50 | 50 | — | — |
| 2013-04-12 | $17.00 | $17.00 | 20 | — | — |
| 2013-04-11 | $17.40 | $17.40 | 50 | — | — |
| 2013-04-10 | $17.10 | $17.10 | 0 | — | — |
| 2013-04-09 | $17.10 | $17.10 | 210 | — | — |
| 2013-04-08 | $17.40 | $17.40 | 130 | — | — |
| 2013-04-05 | $17.30 | $17.30 | 220 | — | — |
| 2013-04-04 | $17.90 | $17.90 | 530 | — | — |
| 2013-04-03 | $17.40 | $17.40 | 0 | — | — |
| 2013-04-02 | $17.40 | $17.40 | 180 | — | — |
| 2013-04-01 | $17.50 | $17.50 | 270 | — | — |
| 2013-03-28 | $17.40 | $17.40 | 0 | — | — |
| 2013-03-27 | $17.40 | $17.40 | 670 | — | — |
| 2013-03-26 | $17.50 | $17.50 | 0 | — | — |
| 2013-03-25 | $17.50 | $17.50 | 70 | — | — |
| 2013-03-22 | $17.90 | $17.90 | 0 | — | — |
| 2013-03-21 | $17.90 | $17.90 | 0 | — | — |
| 2013-03-20 | $17.90 | $17.90 | 150 | — | — |
| 2013-03-19 | $16.80 | $16.80 | 150 | — | — |
| 2013-03-18 | $17.00 | $17.00 | 110 | — | — |
| 2013-03-15 | $17.80 | $17.80 | 200 | — | — |
| 2013-03-14 | $18.90 | $18.90 | 160 | — | — |
| 2013-03-13 | $19.20 | $19.20 | 140 | — | — |
| 2013-03-12 | $18.60 | $18.60 | 490 | — | — |
| 2013-03-11 | $17.40 | $17.40 | 330 | — | — |
| 2013-03-08 | $17.00 | $17.00 | 160 | — | — |
| 2013-03-07 | $16.50 | $16.50 | 1,050 | — | — |
| 2013-03-06 | $16.00 | $16.00 | 260 | — | — |
| 2013-03-05 | $15.00 | $15.00 | 140 | — | — |
| 2013-03-04 | $14.50 | $14.50 | 0 | — | — |
| 2013-03-01 | $14.50 | $14.50 | 80 | — | — |
| 2013-02-28 | $14.70 | $14.70 | 220 | — | — |
| 2013-02-27 | $14.80 | $14.80 | 390 | — | — |
| 2013-02-26 | $14.30 | $14.30 | 0 | — | — |
| 2013-02-25 | $14.30 | $14.30 | 570 | — | — |
| 2013-02-22 | $14.50 | $14.50 | 130 | — | — |
| 2013-02-21 | $15.30 | $15.30 | 860 | — | — |
| 2013-02-20 | $15.80 | $15.80 | 220 | — | — |
| 2013-02-19 | $16.00 | $16.00 | 330 | — | — |
| 2013-02-15 | $16.90 | $16.90 | 440 | — | — |
| 2013-02-14 | $16.60 | $16.60 | 1,760 | — | — |
| 2013-02-13 | $17.20 | $17.20 | 640 | — | — |
| 2013-02-12 | $17.60 | $17.60 | 3,390 | — | — |
| 2013-02-11 | $13.30 | $13.30 | 650 | — | — |
| 2013-02-08 | $13.40 | $13.40 | 360 | — | — |
| 2013-02-07 | $13.40 | $13.40 | 10 | — | — |
| 2013-02-06 | $13.60 | $13.60 | 70 | — | — |
| 2013-02-05 | $13.80 | $13.80 | 2,190 | — | — |
| 2013-02-04 | $13.40 | $13.40 | 480 | — | — |
| 2013-02-01 | $13.10 | $13.10 | 440 | — | — |
| 2013-01-31 | $13.60 | $13.60 | 0 | — | — |
| 2013-01-30 | $13.60 | $13.60 | 1,210 | — | — |
| 2013-01-29 | $12.60 | $12.60 | 340 | — | — |
| 2013-01-28 | $12.60 | $12.60 | 1,700 | — | — |
| 2013-01-25 | $11.20 | $11.20 | 500 | — | — |
| 2013-01-24 | $12.10 | $12.10 | 250 | — | — |
| 2013-01-23 | $12.30 | $12.30 | 10 | — | — |
| 2013-01-22 | $12.30 | $12.30 | 440 | — | — |
| 2013-01-18 | $11.40 | $11.40 | 0 | — | — |
| 2013-01-17 | $11.40 | $11.40 | 20 | — | — |
| 2013-01-16 | $11.20 | $11.20 | 50 | — | — |
| 2013-01-15 | $11.10 | $11.10 | 310 | — | — |
| 2013-01-14 | $11.30 | $11.30 | 420 | — | — |
| 2013-01-11 | $11.30 | $11.30 | 260 | — | — |
| 2013-01-10 | $9.70 | $9.70 | 10 | — | — |
| 2013-01-09 | $9.50 | $9.50 | 1,060 | — | — |
| 2013-01-08 | $10.40 | $10.40 | 50 | — | — |
| 2013-01-07 | $10.00 | $10.00 | 630 | — | — |
| 2013-01-04 | $8.80 | $8.80 | 290 | — | — |
| 2013-01-03 | $7.70 | $7.70 | 0 | — | — |
| 2013-01-02 | $7.70 | $7.70 | 30 | — | — |