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
- 2000-06-07 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 | $37.90 | $37.90 | 41,360 | — | — |
| 2013-12-30 | $34.80 | $34.80 | 3,490 | — | — |
| 2013-12-27 | $35.90 | $35.90 | 8,150 | — | — |
| 2013-12-26 | $35.30 | $35.30 | 7,000 | — | — |
| 2013-12-24 | $35.00 | $35.00 | 1,580 | — | — |
| 2013-12-23 | $35.00 | $35.00 | 3,800 | — | — |
| 2013-12-20 | $34.40 | $34.40 | 13,270 | — | — |
| 2013-12-19 | $33.90 | $33.90 | 3,640 | — | — |
| 2013-12-18 | $33.40 | $33.40 | 25,740 | — | — |
| 2013-12-17 | $33.20 | $33.20 | 2,540 | — | — |
| 2013-12-16 | $33.50 | $33.50 | 4,690 | — | — |
| 2013-12-13 | $33.50 | $33.50 | 14,270 | — | — |
| 2013-12-12 | $33.00 | $33.00 | 8,570 | — | — |
| 2013-12-11 | $33.60 | $33.60 | 5,290 | — | — |
| 2013-12-10 | $34.20 | $34.20 | 12,560 | — | — |
| 2013-12-09 | $34.40 | $34.40 | 8,290 | — | — |
| 2013-12-06 | $34.50 | $34.50 | 8,330 | — | — |
| 2013-12-05 | $34.20 | $34.20 | 2,640 | — | — |
| 2013-12-04 | $34.30 | $34.30 | 3,140 | — | — |
| 2013-12-03 | $34.30 | $34.30 | 6,540 | — | — |
| 2013-12-02 | $34.70 | $34.70 | 5,820 | — | — |
| 2013-11-29 | $34.60 | $34.60 | 740 | — | — |
| 2013-11-27 | $34.60 | $34.60 | 9,980 | — | — |
| 2013-11-26 | $35.00 | $35.00 | 15,940 | — | — |
| 2013-11-25 | $33.70 | $33.70 | 10,900 | — | — |
| 2013-11-22 | $33.80 | $33.80 | 14,260 | — | — |
| 2013-11-21 | $33.60 | $33.60 | 9,020 | — | — |
| 2013-11-20 | $33.30 | $33.30 | 20,800 | — | — |
| 2013-11-19 | $32.20 | $32.20 | 11,220 | — | — |
| 2013-11-18 | $33.00 | $33.00 | 16,880 | — | — |
| 2013-11-15 | $33.70 | $33.70 | 7,050 | — | — |
| 2013-11-14 | $34.20 | $34.20 | 16,880 | — | — |
| 2013-11-13 | $34.20 | $34.20 | 10,910 | — | — |
| 2013-11-12 | $34.60 | $34.60 | 9,700 | — | — |
| 2013-11-11 | $34.70 | $34.70 | 18,430 | — | — |
| 2013-11-08 | $33.10 | $33.10 | 32,590 | — | — |
| 2013-11-07 | $32.20 | $32.20 | 22,990 | — | — |
| 2013-11-06 | $31.30 | $31.30 | 12,570 | — | — |
| 2013-11-05 | $32.10 | $32.10 | 11,370 | — | — |
| 2013-11-04 | $32.20 | $32.20 | 47,250 | — | — |
| 2013-11-01 | $31.90 | $31.90 | 26,790 | — | — |
| 2013-10-31 | $30.00 | $30.00 | 23,770 | — | — |
| 2013-10-30 | $30.80 | $30.80 | 8,880 | — | — |
| 2013-10-29 | $31.70 | $31.70 | 4,420 | — | — |
| 2013-10-28 | $31.30 | $31.30 | 13,930 | — | — |
| 2013-10-25 | $30.80 | $30.80 | 38,530 | — | — |
| 2013-10-24 | $29.50 | $29.50 | 37,240 | — | — |
| 2013-10-23 | $28.80 | $28.80 | 17,700 | — | — |
| 2013-10-22 | $28.40 | $28.40 | 11,360 | — | — |
| 2013-10-21 | $29.20 | $29.20 | 7,680 | — | — |
| 2013-10-18 | $28.60 | $28.60 | 8,850 | — | — |
| 2013-10-17 | $29.00 | $29.00 | 24,780 | — | — |
| 2013-10-16 | $28.50 | $28.50 | 5,300 | — | — |
| 2013-10-15 | $28.10 | $28.10 | 16,880 | — | — |
| 2013-10-14 | $28.80 | $28.80 | 7,090 | — | — |
| 2013-10-11 | $28.00 | $28.00 | 16,260 | — | — |
| 2013-10-10 | $27.50 | $27.50 | 19,060 | — | — |
| 2013-10-09 | $27.30 | $27.30 | 6,750 | — | — |
| 2013-10-08 | $27.80 | $27.80 | 5,240 | — | — |
| 2013-10-07 | $27.80 | $27.80 | 6,000 | — | — |
| 2013-10-04 | $28.00 | $28.00 | 8,780 | — | — |
| 2013-10-03 | $27.30 | $27.30 | 6,060 | — | — |
| 2013-10-02 | $28.00 | $28.00 | 7,810 | — | — |
| 2013-10-01 | $27.60 | $27.60 | 22,500 | — | — |
| 2013-09-30 | $26.90 | $26.90 | 5,790 | — | — |
| 2013-09-27 | $26.80 | $26.80 | 3,440 | — | — |
| 2013-09-26 | $27.00 | $27.00 | 12,690 | — | — |
| 2013-09-25 | $26.80 | $26.80 | 13,720 | — | — |
| 2013-09-24 | $26.70 | $26.70 | 9,980 | — | — |
| 2013-09-23 | $25.90 | $25.90 | 11,070 | — | — |
| 2013-09-20 | $26.00 | $26.00 | 18,960 | — | — |
| 2013-09-19 | $26.40 | $26.40 | 16,840 | — | — |
| 2013-09-18 | $25.50 | $25.50 | 9,480 | — | — |
| 2013-09-17 | $25.40 | $25.40 | 19,830 | — | — |
| 2013-09-16 | $25.60 | $25.60 | 14,060 | — | — |
| 2013-09-13 | $25.60 | $25.60 | 16,900 | — | — |
| 2013-09-12 | $25.10 | $25.10 | 42,530 | — | — |
| 2013-09-11 | $25.20 | $25.20 | 15,990 | — | — |
| 2013-09-10 | $24.20 | $24.20 | 6,630 | — | — |
| 2013-09-09 | $23.50 | $23.50 | 2,710 | — | — |
| 2013-09-06 | $23.00 | $23.00 | 8,230 | — | — |
| 2013-09-05 | $23.40 | $23.40 | 3,080 | — | — |
| 2013-09-04 | $23.20 | $23.20 | 5,400 | — | — |
| 2013-09-03 | $22.80 | $22.80 | 4,510 | — | — |
| 2013-08-30 | $23.00 | $23.00 | 3,620 | — | — |
| 2013-08-29 | $23.30 | $23.30 | 6,200 | — | — |
| 2013-08-28 | $23.20 | $23.20 | 3,270 | — | — |
| 2013-08-27 | $22.80 | $22.80 | 4,570 | — | — |
| 2013-08-26 | $22.80 | $22.80 | 3,670 | — | — |
| 2013-08-23 | $22.60 | $22.60 | 3,710 | — | — |
| 2013-08-22 | $22.70 | $22.70 | 2,090 | — | — |
| 2013-08-21 | $22.80 | $22.80 | 3,330 | — | — |
| 2013-08-20 | $22.90 | $22.90 | 8,030 | — | — |
| 2013-08-19 | $22.70 | $22.70 | 7,190 | — | — |
| 2013-08-16 | $22.90 | $22.90 | 25,550 | — | — |
| 2013-08-15 | $24.10 | $24.10 | 11,320 | — | — |
| 2013-08-14 | $25.00 | $25.00 | 34,870 | — | — |
| 2013-08-13 | $24.30 | $24.30 | 26,010 | — | — |
| 2013-08-12 | $23.80 | $23.80 | 28,300 | — | — |
| 2013-08-09 | $24.00 | $24.00 | 6,300 | — | — |
| 2013-08-08 | $23.80 | $23.80 | 9,990 | — | — |
| 2013-08-07 | $23.90 | $23.90 | 10,100 | — | — |
| 2013-08-06 | $24.50 | $24.50 | 10,680 | — | — |
| 2013-08-05 | $25.00 | $25.00 | 28,280 | — | — |
| 2013-08-02 | $24.00 | $24.00 | 9,460 | — | — |
| 2013-08-01 | $23.50 | $23.50 | 25,600 | — | — |
| 2013-07-31 | $22.20 | $22.20 | 5,820 | — | — |
| 2013-07-30 | $21.60 | $21.60 | 11,960 | — | — |
| 2013-07-29 | $21.70 | $21.70 | 4,190 | — | — |
| 2013-07-26 | $21.30 | $21.30 | 3,690 | — | — |
| 2013-07-25 | $21.00 | $21.00 | 4,240 | — | — |
| 2013-07-24 | $21.20 | $21.20 | 5,530 | — | — |
| 2013-07-23 | $21.20 | $21.20 | 4,100 | — | — |
| 2013-07-22 | $21.10 | $21.10 | 4,660 | — | — |
| 2013-07-19 | $21.60 | $21.60 | 4,820 | — | — |
| 2013-07-18 | $22.30 | $22.30 | 4,210 | — | — |
| 2013-07-17 | $22.20 | $22.20 | 4,250 | — | — |
| 2013-07-16 | $22.50 | $22.50 | 4,100 | — | — |
| 2013-07-15 | $22.10 | $22.10 | 4,650 | — | — |
| 2013-07-12 | $21.60 | $21.60 | 4,390 | — | — |
| 2013-07-11 | $21.90 | $21.90 | 3,750 | — | — |
| 2013-07-10 | $22.40 | $22.40 | 4,780 | — | — |
| 2013-07-09 | $22.40 | $22.40 | 3,820 | — | — |
| 2013-07-08 | $22.60 | $22.60 | 6,580 | — | — |
| 2013-07-05 | $21.90 | $21.90 | 3,940 | — | — |
| 2013-07-03 | $21.30 | $21.30 | 1,920 | — | — |
| 2013-07-02 | $22.10 | $22.10 | 6,030 | — | — |
| 2013-07-01 | $21.90 | $21.90 | 68,400 | — | — |
| 2013-06-28 | $23.20 | $23.20 | 4,570 | — | — |
| 2013-06-27 | $24.10 | $24.10 | 6,660 | — | — |
| 2013-06-26 | $23.40 | $23.40 | 15,070 | — | — |
| 2013-06-25 | $22.80 | $22.80 | 6,160 | — | — |
| 2013-06-24 | $22.70 | $22.70 | 19,320 | — | — |
| 2013-06-21 | $23.30 | $23.30 | 7,520 | — | — |
| 2013-06-20 | $23.70 | $23.70 | 10,090 | — | — |
| 2013-06-19 | $25.30 | $25.30 | 33,090 | — | — |
| 2013-06-18 | $24.00 | $24.00 | 14,950 | — | — |
| 2013-06-17 | $23.70 | $23.70 | 7,760 | — | — |
| 2013-06-14 | $22.80 | $22.80 | 7,100 | — | — |
| 2013-06-13 | $23.90 | $23.90 | 5,750 | — | — |
| 2013-06-12 | $23.80 | $23.80 | 5,330 | — | — |
| 2013-06-11 | $24.10 | $24.10 | 5,740 | — | — |
| 2013-06-10 | $23.70 | $23.70 | 6,990 | — | — |
| 2013-06-07 | $23.20 | $23.20 | 10,990 | — | — |
| 2013-06-06 | $23.10 | $23.10 | 23,200 | — | — |
| 2013-06-05 | $22.60 | $22.60 | 13,700 | — | — |
| 2013-06-04 | $23.00 | $23.00 | 10,430 | — | — |
| 2013-06-03 | $23.30 | $23.30 | 9,840 | — | — |
| 2013-05-31 | $23.30 | $23.30 | 9,550 | — | — |
| 2013-05-30 | $23.40 | $23.40 | 19,200 | — | — |
| 2013-05-29 | $23.00 | $23.00 | 10,740 | — | — |
| 2013-05-28 | $23.30 | $23.30 | 26,780 | — | — |
| 2013-05-24 | $23.10 | $23.10 | 28,420 | — | — |
| 2013-05-23 | $24.00 | $24.00 | 12,810 | — | — |
| 2013-05-22 | $23.70 | $23.70 | 9,130 | — | — |
| 2013-05-21 | $24.00 | $24.00 | 7,990 | — | — |
| 2013-05-20 | $23.80 | $23.80 | 8,340 | — | — |
| 2013-05-17 | $23.90 | $23.90 | 17,230 | — | — |
| 2013-05-16 | $24.20 | $24.20 | 18,370 | — | — |
| 2013-05-15 | $23.00 | $23.00 | 30,220 | — | — |
| 2013-05-14 | $21.20 | $21.20 | 20,950 | — | — |
| 2013-05-13 | $20.90 | $20.90 | 13,400 | — | — |
| 2013-05-10 | $20.80 | $20.80 | 38,970 | — | — |
| 2013-05-09 | $19.00 | $19.00 | 33,560 | — | — |
| 2013-05-08 | $16.60 | $16.60 | 4,070 | — | — |
| 2013-05-07 | $15.70 | $15.70 | 5,570 | — | — |
| 2013-05-06 | $14.50 | $14.50 | 5,610 | — | — |
| 2013-05-03 | $15.20 | $15.20 | 3,150 | — | — |
| 2013-05-02 | $15.10 | $15.10 | 2,210 | — | — |
| 2013-05-01 | $15.20 | $15.20 | 250 | — | — |
| 2013-04-30 | $15.30 | $15.30 | 800 | — | — |
| 2013-04-29 | $15.30 | $15.30 | 4,170 | — | — |
| 2013-04-26 | $15.50 | $15.50 | 680 | — | — |
| 2013-04-25 | $15.50 | $15.50 | 1,920 | — | — |
| 2013-04-24 | $16.00 | $16.00 | 1,170 | — | — |
| 2013-04-23 | $15.50 | $15.50 | 320 | — | — |
| 2013-04-22 | $16.00 | $16.00 | 3,600 | — | — |
| 2013-04-19 | $14.60 | $14.60 | 1,620 | — | — |
| 2013-04-18 | $15.30 | $15.30 | 2,350 | — | — |
| 2013-04-17 | $15.50 | $15.50 | 2,300 | — | — |
| 2013-04-16 | $16.40 | $16.40 | 1,990 | — | — |
| 2013-04-15 | $16.20 | $16.20 | 3,380 | — | — |
| 2013-04-12 | $16.90 | $16.90 | 40 | — | — |
| 2013-04-11 | $17.10 | $17.10 | 5,680 | — | — |
| 2013-04-10 | $17.30 | $17.30 | 2,200 | — | — |
| 2013-04-09 | $17.20 | $17.20 | 1,800 | — | — |
| 2013-04-08 | $17.60 | $17.60 | 1,470 | — | — |
| 2013-04-05 | $17.40 | $17.40 | 3,310 | — | — |
| 2013-04-04 | $18.10 | $18.10 | 14,450 | — | — |
| 2013-04-03 | $17.90 | $17.90 | 4,520 | — | — |
| 2013-04-02 | $17.70 | $17.70 | 5,620 | — | — |
| 2013-04-01 | $17.50 | $17.50 | 4,880 | — | — |
| 2013-03-28 | $16.90 | $16.90 | 3,020 | — | — |
| 2013-03-27 | $17.30 | $17.30 | 6,520 | — | — |
| 2013-03-26 | $17.00 | $17.00 | 6,510 | — | — |
| 2013-03-25 | $16.80 | $16.80 | 7,540 | — | — |
| 2013-03-22 | $17.00 | $17.00 | 7,600 | — | — |
| 2013-03-21 | $17.40 | $17.40 | 16,070 | — | — |
| 2013-03-20 | $17.30 | $17.30 | 14,570 | — | — |
| 2013-03-19 | $16.70 | $16.70 | 7,990 | — | — |
| 2013-03-18 | $16.80 | $16.80 | 13,890 | — | — |
| 2013-03-15 | $17.10 | $17.10 | 21,420 | — | — |
| 2013-03-14 | $18.10 | $18.10 | 6,570 | — | — |
| 2013-03-13 | $18.40 | $18.40 | 5,440 | — | — |
| 2013-03-12 | $18.50 | $18.50 | 24,080 | — | — |
| 2013-03-11 | $17.80 | $17.80 | 13,210 | — | — |
| 2013-03-08 | $16.60 | $16.60 | 7,330 | — | — |
| 2013-03-07 | $16.90 | $16.90 | 5,320 | — | — |
| 2013-03-06 | $16.00 | $16.00 | 5,380 | — | — |
| 2013-03-05 | $16.80 | $16.80 | 47,880 | — | — |
| 2013-03-04 | $14.50 | $14.50 | 11,610 | — | — |
| 2013-03-01 | $14.20 | $14.20 | 15,300 | — | — |
| 2013-02-28 | $14.40 | $14.40 | 17,570 | — | — |
| 2013-02-27 | $15.00 | $15.00 | 12,090 | — | — |
| 2013-02-26 | $14.40 | $14.40 | 38,430 | — | — |
| 2013-02-25 | $14.40 | $14.40 | 30,710 | — | — |
| 2013-02-22 | $14.60 | $14.60 | 45,820 | — | — |
| 2013-02-21 | $14.70 | $14.70 | 11,030 | — | — |
| 2013-02-20 | $15.70 | $15.70 | 13,190 | — | — |
| 2013-02-19 | $15.80 | $15.80 | 6,770 | — | — |
| 2013-02-15 | $16.70 | $16.70 | 13,830 | — | — |
| 2013-02-14 | $16.10 | $16.10 | 3,770 | — | — |
| 2013-02-13 | $16.10 | $16.10 | 4,860 | — | — |
| 2013-02-12 | $16.40 | $16.40 | 36,030 | — | — |
| 2013-02-11 | $14.40 | $14.40 | 10,900 | — | — |
| 2013-02-08 | $13.00 | $13.00 | 4,610 | — | — |
| 2013-02-07 | $13.00 | $13.00 | 6,680 | — | — |
| 2013-02-06 | $13.30 | $13.30 | 4,930 | — | — |
| 2013-02-05 | $13.10 | $13.10 | 16,410 | — | — |
| 2013-02-04 | $13.30 | $13.30 | 2,370 | — | — |
| 2013-02-01 | $13.30 | $13.30 | 8,050 | — | — |
| 2013-01-31 | $13.70 | $13.70 | 5,110 | — | — |
| 2013-01-30 | $13.80 | $13.80 | 25,810 | — | — |
| 2013-01-29 | $13.00 | $13.00 | 12,790 | — | — |
| 2013-01-28 | $12.80 | $12.80 | 21,010 | — | — |
| 2013-01-25 | $12.60 | $12.60 | 20,120 | — | — |
| 2013-01-24 | $12.70 | $12.70 | 6,870 | — | — |
| 2013-01-23 | $12.60 | $12.60 | 16,100 | — | — |
| 2013-01-22 | $12.60 | $12.60 | 11,400 | — | — |
| 2013-01-18 | $12.50 | $12.50 | 25,570 | — | — |
| 2013-01-17 | $12.20 | $12.20 | 74,090 | — | — |
| 2013-01-16 | $11.20 | $11.20 | 40,510 | — | — |
| 2013-01-15 | $11.30 | $11.30 | 9,230 | — | — |
| 2013-01-14 | $11.20 | $11.20 | 12,770 | — | — |
| 2013-01-11 | $11.00 | $11.00 | 16,050 | — | — |
| 2013-01-10 | $10.30 | $10.30 | 15,650 | — | — |
| 2013-01-09 | $10.50 | $10.50 | 57,100 | — | — |
| 2013-01-08 | $9.20 | $9.20 | 6,370 | — | — |
| 2013-01-07 | $9.80 | $9.80 | 20,860 | — | — |
| 2013-01-04 | $8.30 | $8.30 | 6,960 | — | — |
| 2013-01-03 | $7.50 | $7.50 | 2,930 | — | — |
| 2013-01-02 | $7.50 | $7.50 | 3,690 | — | — |