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
- 1985-03-07 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 | $30.49 | $148.40 | 19,200 | — | — |
| 2013-12-30 | $30.53 | $148.59 | 31,800 | — | — |
| 2013-12-27 | $30.71 | $149.47 | 23,700 | — | — |
| 2013-12-26 | $30.61 | $148.98 | 15,300 | — | — |
| 2013-12-24 | $30.80 | $149.91 | 12,900 | — | — |
| 2013-12-23 | $30.82 | $150.00 | 30,300 | — | — |
| 2013-12-20 | $30.69 | $149.37 | 73,400 | — | — |
| 2013-12-19 | $30.28 | $147.38 | 17,900 | — | — |
| 2013-12-18 | $30.42 | $148.06 | 42,200 | — | — |
| 2013-12-17 | $30.08 | $146.40 | 15,500 | — | — |
| 2013-12-16 | $30.10 | $146.50 | 37,400 | — | — |
| 2013-12-13 | $29.78 | $144.94 | 29,800 | — | — |
| 2013-12-12 | $29.73 | $144.70 | 102,000 | — | — |
| 2013-12-11 | $29.48 | $143.48 | 35,700 | — | — |
| 2013-12-10 | $29.60 | $144.07 | 43,700 | — | — |
| 2013-12-09 | $29.98 | $145.92 | 39,200 | — | — |
| 2013-12-06 | $30.36 | $147.77 | 37,200 | — | — |
| 2013-12-05 | $29.88 | $145.43 | 13,300 | — | — |
| 2013-12-04 | $29.96 | $145.82 | 63,100 | — | — |
| 2013-12-03 | $29.82 | $145.14 | 34,500 | — | — |
| 2013-12-02 | $29.87 | $145.38 | 39,900 | — | — |
| 2013-11-29 | $30.26 | $147.28 | 11,200 | — | — |
| 2013-11-27 | $30.08 | $146.40 | 26,400 | — | — |
| 2013-11-26 | $30.08 | $146.40 | 26,900 | — | — |
| 2013-11-25 | $30.16 | $146.79 | 21,400 | — | — |
| 2013-11-22 | $29.97 | $145.87 | 27,500 | — | — |
| 2013-11-21 | $29.78 | $144.94 | 45,300 | — | — |
| 2013-11-20 | $29.80 | $145.04 | 84,100 | — | — |
| 2013-11-19 | $30.09 | $146.45 | 61,000 | — | — |
| 2013-11-18 | $30.17 | $146.84 | 28,000 | — | — |
| 2013-11-15 | $30.10 | $146.50 | 24,200 | — | — |
| 2013-11-14 | $30.06 | $146.31 | 23,000 | — | — |
| 2013-11-13 | $29.96 | $145.82 | 38,200 | — | — |
| 2013-11-12 | $29.63 | $144.21 | 40,200 | — | — |
| 2013-11-11 | $29.54 | $143.77 | 25,500 | — | — |
| 2013-11-08 | $29.90 | $145.53 | 47,700 | — | — |
| 2013-11-07 | $29.92 | $145.62 | 34,600 | — | — |
| 2013-11-06 | $30.09 | $146.45 | 23,600 | — | — |
| 2013-11-05 | $29.83 | $145.19 | 27,600 | — | — |
| 2013-11-04 | $30.22 | $147.08 | 46,000 | — | — |
| 2013-11-01 | $30.23 | $147.13 | 51,800 | — | — |
| 2013-10-31 | $30.22 | $147.08 | 69,700 | — | — |
| 2013-10-30 | $30.87 | $150.25 | 55,800 | — | — |
| 2013-10-29 | $31.69 | $152.56 | 85,700 | — | — |
| 2013-10-28 | $31.74 | $152.80 | 68,600 | — | — |
| 2013-10-25 | $31.70 | $152.61 | 42,500 | — | — |
| 2013-10-24 | $31.42 | $151.26 | 28,500 | — | — |
| 2013-10-23 | $31.49 | $151.60 | 72,100 | — | — |
| 2013-10-22 | $30.60 | $147.31 | 26,400 | — | — |
| 2013-10-21 | $30.13 | $145.05 | 42,100 | — | — |
| 2013-10-18 | $30.21 | $145.44 | 73,100 | — | — |
| 2013-10-17 | $30.00 | $144.42 | 74,200 | — | — |
| 2013-10-16 | $29.51 | $142.07 | 120,900 | — | — |
| 2013-10-15 | $29.36 | $141.34 | 25,000 | — | — |
| 2013-10-14 | $29.86 | $143.75 | 19,800 | — | — |
| 2013-10-11 | $29.99 | $144.38 | 55,400 | — | — |
| 2013-10-10 | $29.68 | $142.88 | 79,300 | — | — |
| 2013-10-09 | $29.51 | $142.07 | 103,400 | — | — |
| 2013-10-08 | $29.20 | $140.57 | 18,200 | — | — |
| 2013-10-07 | $29.12 | $140.19 | 17,900 | — | — |
| 2013-10-04 | $29.32 | $141.15 | 20,700 | — | — |
| 2013-10-03 | $29.34 | $141.25 | 58,400 | — | — |
| 2013-10-02 | $29.41 | $141.58 | 36,500 | — | — |
| 2013-10-01 | $29.43 | $141.68 | 113,800 | — | — |
| 2013-09-30 | $29.27 | $140.91 | 37,000 | — | — |
| 2013-09-27 | $29.27 | $140.91 | 11,100 | — | — |
| 2013-09-26 | $29.54 | $142.21 | 14,800 | — | — |
| 2013-09-25 | $29.57 | $142.35 | 19,700 | — | — |
| 2013-09-24 | $29.94 | $144.14 | 26,100 | — | — |
| 2013-09-23 | $29.66 | $142.79 | 42,500 | — | — |
| 2013-09-20 | $29.42 | $141.63 | 61,500 | — | — |
| 2013-09-19 | $29.06 | $139.90 | 22,300 | — | — |
| 2013-09-18 | $29.19 | $140.52 | 35,500 | — | — |
| 2013-09-17 | $28.37 | $136.58 | 15,600 | — | — |
| 2013-09-16 | $28.12 | $135.37 | 22,200 | — | — |
| 2013-09-13 | $28.28 | $136.14 | 28,900 | — | — |
| 2013-09-12 | $28.03 | $134.94 | 18,700 | — | — |
| 2013-09-11 | $28.18 | $135.66 | 15,700 | — | — |
| 2013-09-10 | $28.36 | $136.53 | 21,100 | — | — |
| 2013-09-09 | $28.12 | $135.37 | 19,700 | — | — |
| 2013-09-06 | $27.89 | $134.27 | 22,300 | — | — |
| 2013-09-05 | $27.88 | $134.22 | 27,600 | — | — |
| 2013-09-04 | $28.01 | $134.84 | 52,200 | — | — |
| 2013-09-03 | $28.02 | $134.89 | 66,800 | — | — |
| 2013-08-30 | $28.14 | $135.47 | 44,900 | — | — |
| 2013-08-29 | $28.27 | $136.10 | 19,200 | — | — |
| 2013-08-28 | $28.11 | $135.33 | 24,600 | — | — |
| 2013-08-27 | $28.00 | $134.80 | 37,500 | — | — |
| 2013-08-26 | $28.17 | $135.61 | 35,800 | — | — |
| 2013-08-23 | $28.49 | $137.15 | 20,000 | — | — |
| 2013-08-22 | $28.38 | $136.63 | 20,300 | — | — |
| 2013-08-21 | $28.20 | $135.76 | 43,700 | — | — |
| 2013-08-20 | $28.58 | $137.59 | 27,100 | — | — |
| 2013-08-19 | $28.35 | $136.48 | 50,600 | — | — |
| 2013-08-16 | $28.31 | $136.29 | 52,800 | — | — |
| 2013-08-15 | $28.72 | $138.26 | 31,700 | — | — |
| 2013-08-14 | $29.50 | $142.02 | 26,800 | — | — |
| 2013-08-13 | $29.75 | $143.22 | 15,500 | — | — |
| 2013-08-12 | $30.03 | $144.57 | 35,600 | — | — |
| 2013-08-09 | $30.11 | $144.95 | 35,900 | — | — |
| 2013-08-08 | $30.46 | $146.64 | 43,400 | — | — |
| 2013-08-07 | $30.65 | $147.55 | 18,800 | — | — |
| 2013-08-06 | $30.65 | $147.55 | 26,500 | — | — |
| 2013-08-05 | $31.00 | $149.24 | 15,800 | — | — |
| 2013-08-02 | $31.09 | $149.67 | 28,500 | — | — |
| 2013-08-01 | $31.04 | $149.43 | 58,800 | — | — |
| 2013-07-31 | $30.74 | $147.99 | 32,900 | — | — |
| 2013-07-30 | $30.85 | $148.52 | 79,900 | — | — |
| 2013-07-29 | $31.34 | $149.21 | 62,500 | — | — |
| 2013-07-26 | $31.50 | $149.98 | 89,000 | — | — |
| 2013-07-25 | $31.16 | $148.36 | 267,100 | — | — |
| 2013-07-24 | $31.21 | $148.60 | 63,700 | — | — |
| 2013-07-23 | $31.40 | $149.50 | 67,500 | — | — |
| 2013-07-22 | $31.63 | $150.59 | 58,100 | — | — |
| 2013-07-19 | $31.66 | $150.74 | 56,700 | — | — |
| 2013-07-18 | $31.52 | $150.07 | 66,100 | — | — |
| 2013-07-17 | $30.98 | $147.50 | 28,400 | — | — |
| 2013-07-16 | $30.99 | $147.55 | 44,800 | — | — |
| 2013-07-15 | $30.96 | $147.40 | 40,800 | — | — |
| 2013-07-12 | $30.40 | $144.74 | 32,400 | — | — |
| 2013-07-11 | $30.25 | $144.02 | 41,000 | — | — |
| 2013-07-10 | $29.66 | $141.22 | 47,100 | — | — |
| 2013-07-09 | $29.23 | $139.17 | 70,300 | — | — |
| 2013-07-08 | $29.04 | $138.26 | 67,700 | — | — |
| 2013-07-05 | $28.82 | $137.22 | 21,000 | — | — |
| 2013-07-03 | $28.68 | $136.55 | 16,900 | — | — |
| 2013-07-02 | $28.66 | $136.45 | 43,600 | — | — |
| 2013-07-01 | $28.89 | $137.55 | 49,400 | — | — |
| 2013-06-28 | $28.88 | $137.50 | 67,100 | — | — |
| 2013-06-27 | $28.72 | $136.74 | 21,800 | — | — |
| 2013-06-26 | $28.49 | $135.65 | 39,500 | — | — |
| 2013-06-25 | $28.74 | $136.84 | 44,200 | — | — |
| 2013-06-24 | $28.49 | $135.65 | 36,700 | — | — |
| 2013-06-21 | $28.47 | $135.55 | 83,300 | — | — |
| 2013-06-20 | $27.83 | $132.50 | 74,000 | — | — |
| 2013-06-19 | $28.54 | $135.88 | 23,200 | — | — |
| 2013-06-18 | $29.22 | $139.12 | 39,300 | — | — |
| 2013-06-17 | $28.77 | $136.98 | 19,000 | — | — |
| 2013-06-14 | $28.84 | $137.31 | 29,600 | — | — |
| 2013-06-13 | $28.95 | $137.84 | 38,800 | — | — |
| 2013-06-12 | $28.44 | $135.41 | 26,900 | — | — |
| 2013-06-11 | $28.75 | $136.88 | 45,700 | — | — |
| 2013-06-10 | $28.86 | $137.41 | 18,600 | — | — |
| 2013-06-07 | $28.80 | $137.12 | 32,400 | — | — |
| 2013-06-06 | $28.70 | $136.64 | 38,100 | — | — |
| 2013-06-05 | $28.41 | $135.26 | 21,000 | — | — |
| 2013-06-04 | $28.55 | $135.93 | 51,500 | — | — |
| 2013-06-03 | $28.73 | $136.79 | 82,600 | — | — |
| 2013-05-31 | $28.09 | $133.74 | 77,100 | — | — |
| 2013-05-30 | $28.54 | $135.88 | 60,200 | — | — |
| 2013-05-29 | $28.50 | $135.69 | 85,800 | — | — |
| 2013-05-28 | $29.35 | $139.74 | 49,300 | — | — |
| 2013-05-24 | $29.38 | $139.88 | 47,200 | — | — |
| 2013-05-23 | $29.71 | $141.45 | 92,200 | — | — |
| 2013-05-22 | $29.69 | $141.36 | 46,000 | — | — |
| 2013-05-21 | $30.49 | $145.17 | 21,700 | — | — |
| 2013-05-20 | $30.56 | $145.50 | 45,300 | — | — |
| 2013-05-17 | $30.54 | $145.41 | 33,600 | — | — |
| 2013-05-16 | $30.32 | $144.36 | 48,600 | — | — |
| 2013-05-15 | $30.44 | $144.93 | 79,900 | — | — |
| 2013-05-14 | $30.10 | $143.31 | 68,900 | — | — |
| 2013-05-13 | $29.69 | $141.36 | 51,800 | — | — |
| 2013-05-10 | $30.19 | $143.74 | 49,200 | — | — |
| 2013-05-09 | $29.96 | $142.64 | 61,600 | — | — |
| 2013-05-08 | $30.12 | $143.41 | 47,100 | — | — |
| 2013-05-07 | $30.50 | $145.21 | 50,000 | — | — |
| 2013-05-06 | $30.09 | $143.26 | 51,300 | — | — |
| 2013-05-03 | $30.25 | $144.02 | 59,700 | — | — |
| 2013-05-02 | $30.11 | $143.36 | 76,000 | — | — |
| 2013-05-01 | $30.09 | $143.26 | 108,600 | — | — |
| 2013-04-30 | $30.31 | $144.31 | 129,600 | — | — |
| 2013-04-29 | $30.07 | $143.17 | 80,800 | — | — |
| 2013-04-26 | $30.13 | $141.81 | 138,100 | — | — |
| 2013-04-25 | $30.19 | $142.09 | 171,000 | — | — |
| 2013-04-24 | $29.56 | $139.13 | 85,200 | — | — |
| 2013-04-23 | $29.62 | $139.41 | 71,700 | — | — |
| 2013-04-22 | $29.38 | $138.28 | 118,700 | — | — |
| 2013-04-19 | $28.92 | $136.12 | 41,300 | — | — |
| 2013-04-18 | $28.65 | $134.84 | 49,600 | — | — |
| 2013-04-17 | $28.40 | $133.67 | 48,900 | — | — |
| 2013-04-16 | $28.61 | $134.66 | 48,400 | — | — |
| 2013-04-15 | $28.20 | $132.73 | 57,800 | — | — |
| 2013-04-12 | $28.80 | $135.55 | 38,600 | — | — |
| 2013-04-11 | $28.54 | $134.33 | 69,400 | — | — |
| 2013-04-10 | $28.45 | $133.90 | 83,000 | — | — |
| 2013-04-09 | $28.16 | $132.54 | 50,100 | — | — |
| 2013-04-08 | $28.25 | $132.96 | 44,600 | — | — |
| 2013-04-05 | $28.13 | $132.40 | 29,000 | — | — |
| 2013-04-04 | $28.13 | $132.40 | 52,300 | — | — |
| 2013-04-03 | $27.88 | $131.22 | 31,200 | — | — |
| 2013-04-02 | $28.04 | $131.97 | 40,000 | — | — |
| 2013-04-01 | $27.96 | $131.60 | 52,500 | — | — |
| 2013-03-28 | $28.13 | $132.40 | 102,400 | — | — |
| 2013-03-27 | $27.93 | $131.46 | 51,100 | — | — |
| 2013-03-26 | $27.93 | $131.46 | 17,800 | — | — |
| 2013-03-25 | $27.84 | $131.03 | 48,800 | — | — |
| 2013-03-22 | $27.77 | $130.70 | 39,800 | — | — |
| 2013-03-21 | $27.63 | $130.04 | 29,200 | — | — |
| 2013-03-20 | $27.74 | $130.56 | 47,000 | — | — |
| 2013-03-19 | $27.64 | $130.09 | 29,500 | — | — |
| 2013-03-18 | $27.63 | $130.04 | 24,900 | — | — |
| 2013-03-15 | $27.70 | $130.37 | 71,900 | — | — |
| 2013-03-14 | $27.63 | $130.04 | 26,400 | — | — |
| 2013-03-13 | $27.43 | $129.10 | 25,000 | — | — |
| 2013-03-12 | $27.36 | $128.77 | 23,000 | — | — |
| 2013-03-11 | $27.40 | $128.96 | 58,000 | — | — |
| 2013-03-08 | $27.40 | $128.96 | 63,000 | — | — |
| 2013-03-07 | $27.58 | $129.81 | 19,100 | — | — |
| 2013-03-06 | $27.52 | $129.53 | 19,000 | — | — |
| 2013-03-05 | $27.57 | $129.76 | 27,700 | — | — |
| 2013-03-04 | $27.48 | $129.34 | 29,700 | — | — |
| 2013-03-01 | $27.36 | $128.77 | 18,700 | — | — |
| 2013-02-28 | $27.38 | $128.87 | 38,000 | — | — |
| 2013-02-27 | $27.27 | $128.35 | 45,500 | — | — |
| 2013-02-26 | $27.11 | $127.60 | 63,100 | — | — |
| 2013-02-25 | $26.93 | $126.75 | 34,600 | — | — |
| 2013-02-22 | $27.34 | $128.68 | 25,200 | — | — |
| 2013-02-21 | $27.09 | $127.50 | 15,200 | — | — |
| 2013-02-20 | $27.16 | $127.83 | 73,100 | — | — |
| 2013-02-19 | $27.31 | $128.54 | 47,500 | — | — |
| 2013-02-15 | $27.17 | $127.88 | 41,600 | — | — |
| 2013-02-14 | $27.11 | $127.60 | 19,300 | — | — |
| 2013-02-13 | $27.24 | $128.21 | 12,800 | — | — |
| 2013-02-12 | $27.25 | $128.26 | 44,800 | — | — |
| 2013-02-11 | $26.94 | $126.80 | 14,900 | — | — |
| 2013-02-08 | $26.80 | $126.14 | 18,700 | — | — |
| 2013-02-07 | $26.81 | $126.18 | 15,900 | — | — |
| 2013-02-06 | $26.78 | $126.04 | 33,500 | — | — |
| 2013-02-05 | $26.65 | $125.43 | 29,400 | — | — |
| 2013-02-04 | $26.56 | $125.01 | 32,600 | — | — |
| 2013-02-01 | $26.90 | $126.61 | 77,300 | — | — |
| 2013-01-31 | $26.78 | $126.04 | 68,100 | — | — |
| 2013-01-30 | $26.83 | $126.28 | 55,400 | — | — |
| 2013-01-29 | $27.19 | $126.35 | 52,900 | — | — |
| 2013-01-28 | $26.84 | $124.72 | 59,400 | — | — |
| 2013-01-25 | $26.47 | $123.00 | 73,500 | — | — |
| 2013-01-24 | $26.51 | $123.19 | 64,700 | — | — |
| 2013-01-23 | $26.41 | $122.72 | 32,500 | — | — |
| 2013-01-22 | $26.58 | $123.51 | 29,700 | — | — |
| 2013-01-18 | $26.33 | $122.35 | 32,900 | — | — |
| 2013-01-17 | $26.16 | $121.56 | 32,300 | — | — |
| 2013-01-16 | $26.06 | $121.10 | 67,400 | — | — |
| 2013-01-15 | $26.31 | $122.26 | 34,800 | — | — |
| 2013-01-14 | $26.38 | $122.59 | 35,800 | — | — |
| 2013-01-11 | $26.48 | $123.05 | 31,200 | — | — |
| 2013-01-10 | $26.54 | $123.33 | 47,300 | — | — |
| 2013-01-09 | $26.49 | $123.10 | 21,600 | — | — |
| 2013-01-08 | $26.46 | $122.96 | 50,200 | — | — |
| 2013-01-07 | $26.55 | $123.38 | 48,700 | — | — |
| 2013-01-04 | $26.62 | $123.70 | 36,300 | — | — |
| 2013-01-03 | $26.48 | $123.05 | 41,900 | — | — |
| 2013-01-02 | $26.69 | $124.03 | 77,900 | — | — |