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
- 1982-11-09 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 | $23.29 | $66.51 | 282,800 | — | — |
| 2013-12-30 | $23.39 | $66.51 | 236,600 | — | — |
| 2013-12-27 | $23.65 | $67.24 | 210,100 | — | — |
| 2013-12-26 | $23.70 | $67.39 | 235,600 | — | — |
| 2013-12-24 | $23.78 | $67.61 | 92,500 | — | — |
| 2013-12-23 | $23.81 | $67.70 | 205,200 | — | — |
| 2013-12-20 | $23.30 | $66.25 | 946,200 | — | — |
| 2013-12-19 | $23.23 | $66.05 | 352,800 | — | — |
| 2013-12-18 | $23.46 | $66.70 | 254,900 | — | — |
| 2013-12-17 | $23.17 | $65.88 | 258,900 | — | — |
| 2013-12-16 | $23.40 | $66.53 | 342,000 | — | — |
| 2013-12-13 | $23.10 | $65.68 | 188,800 | — | — |
| 2013-12-12 | $23.23 | $66.05 | 231,700 | — | — |
| 2013-12-11 | $23.00 | $65.40 | 413,300 | — | — |
| 2013-12-10 | $23.65 | $67.24 | 310,800 | — | — |
| 2013-12-09 | $23.70 | $67.39 | 306,100 | — | — |
| 2013-12-06 | $23.54 | $66.93 | 312,400 | — | — |
| 2013-12-05 | $23.07 | $65.60 | 418,300 | — | — |
| 2013-12-04 | $22.97 | $65.31 | 175,100 | — | — |
| 2013-12-03 | $23.01 | $65.43 | 292,600 | — | — |
| 2013-12-02 | $23.41 | $66.56 | 252,000 | — | — |
| 2013-11-29 | $23.39 | $66.51 | 170,700 | — | — |
| 2013-11-27 | $23.62 | $67.16 | 208,600 | — | — |
| 2013-11-26 | $23.43 | $66.62 | 291,800 | — | — |
| 2013-11-25 | $23.21 | $65.99 | 211,300 | — | — |
| 2013-11-22 | $23.12 | $65.74 | 264,800 | — | — |
| 2013-11-21 | $23.01 | $65.43 | 439,200 | — | — |
| 2013-11-20 | $22.50 | $63.98 | 253,500 | — | — |
| 2013-11-19 | $22.58 | $64.20 | 285,500 | — | — |
| 2013-11-18 | $22.68 | $64.49 | 272,900 | — | — |
| 2013-11-15 | $22.73 | $64.63 | 361,600 | — | — |
| 2013-11-14 | $22.84 | $64.94 | 236,500 | — | — |
| 2013-11-13 | $22.85 | $64.97 | 234,300 | — | — |
| 2013-11-12 | $22.56 | $64.15 | 344,200 | — | — |
| 2013-11-11 | $22.83 | $64.91 | 327,200 | — | — |
| 2013-11-08 | $22.86 | $65.00 | 428,500 | — | — |
| 2013-11-07 | $22.17 | $63.04 | 1,232,400 | — | — |
| 2013-11-06 | $22.84 | $64.94 | 415,400 | — | — |
| 2013-11-05 | $22.35 | $63.55 | 374,300 | — | — |
| 2013-11-04 | $22.77 | $64.74 | 206,500 | — | — |
| 2013-11-01 | $22.74 | $64.66 | 255,700 | — | — |
| 2013-10-31 | $22.77 | $64.74 | 352,000 | — | — |
| 2013-10-30 | $22.90 | $65.11 | 215,000 | — | — |
| 2013-10-29 | $23.02 | $65.45 | 274,200 | — | — |
| 2013-10-28 | $23.24 | $66.08 | 466,000 | — | — |
| 2013-10-25 | $22.95 | $65.25 | 266,700 | — | — |
| 2013-10-24 | $22.77 | $64.74 | 356,800 | — | — |
| 2013-10-23 | $22.68 | $64.49 | 274,800 | — | — |
| 2013-10-22 | $22.75 | $64.69 | 402,800 | — | — |
| 2013-10-21 | $22.75 | $64.69 | 311,000 | — | — |
| 2013-10-18 | $22.85 | $64.97 | 418,200 | — | — |
| 2013-10-17 | $22.71 | $64.57 | 493,900 | — | — |
| 2013-10-16 | $22.83 | $64.91 | 742,000 | — | — |
| 2013-10-15 | $22.04 | $62.67 | 1,020,400 | — | — |
| 2013-10-14 | $21.71 | $61.73 | 413,500 | — | — |
| 2013-10-11 | $21.34 | $60.68 | 233,300 | — | — |
| 2013-10-10 | $21.11 | $60.02 | 400,700 | — | — |
| 2013-10-09 | $20.45 | $58.15 | 367,700 | — | — |
| 2013-10-08 | $20.56 | $58.46 | 479,600 | — | — |
| 2013-10-07 | $20.71 | $58.89 | 502,100 | — | — |
| 2013-10-04 | $21.02 | $59.77 | 505,400 | — | — |
| 2013-10-03 | $20.77 | $59.06 | 416,400 | — | — |
| 2013-10-02 | $20.73 | $58.94 | 323,400 | — | — |
| 2013-10-01 | $21.06 | $59.60 | 829,600 | — | — |
| 2013-09-30 | $20.68 | $58.52 | 526,000 | — | — |
| 2013-09-27 | $20.53 | $58.10 | 491,300 | — | — |
| 2013-09-26 | $20.48 | $57.95 | 394,400 | — | — |
| 2013-09-25 | $20.42 | $57.79 | 404,600 | — | — |
| 2013-09-24 | $20.22 | $57.22 | 943,300 | — | — |
| 2013-09-23 | $19.82 | $56.09 | 984,000 | — | — |
| 2013-09-20 | $19.96 | $56.48 | 934,200 | — | — |
| 2013-09-19 | $20.10 | $56.88 | 873,100 | — | — |
| 2013-09-18 | $20.75 | $58.72 | 980,600 | — | — |
| 2013-09-17 | $21.21 | $60.02 | 610,300 | — | — |
| 2013-09-16 | $21.03 | $59.51 | 598,900 | — | — |
| 2013-09-13 | $20.96 | $59.31 | 425,100 | — | — |
| 2013-09-12 | $20.84 | $58.97 | 705,900 | — | — |
| 2013-09-11 | $21.07 | $59.62 | 625,600 | — | — |
| 2013-09-10 | $20.84 | $58.97 | 537,300 | — | — |
| 2013-09-09 | $20.88 | $59.09 | 445,900 | — | — |
| 2013-09-06 | $20.87 | $59.06 | 434,800 | — | — |
| 2013-09-05 | $20.92 | $59.20 | 385,700 | — | — |
| 2013-09-04 | $20.68 | $58.52 | 478,000 | — | — |
| 2013-09-03 | $20.67 | $58.49 | 859,800 | — | — |
| 2013-08-30 | $20.89 | $59.12 | 295,400 | — | — |
| 2013-08-29 | $21.26 | $60.16 | 290,700 | — | — |
| 2013-08-28 | $21.34 | $60.39 | 271,800 | — | — |
| 2013-08-27 | $21.36 | $60.45 | 254,100 | — | — |
| 2013-08-26 | $22.29 | $63.08 | 213,100 | — | — |
| 2013-08-23 | $22.57 | $63.87 | 499,100 | — | — |
| 2013-08-22 | $22.41 | $63.42 | 324,900 | — | — |
| 2013-08-21 | $21.76 | $61.58 | 261,200 | — | — |
| 2013-08-20 | $22.18 | $62.77 | 185,200 | — | — |
| 2013-08-19 | $21.80 | $61.69 | 233,400 | — | — |
| 2013-08-16 | $21.97 | $62.17 | 131,800 | — | — |
| 2013-08-15 | $22.00 | $62.26 | 291,900 | — | — |
| 2013-08-14 | $22.15 | $62.68 | 175,100 | — | — |
| 2013-08-13 | $22.29 | $63.08 | 203,600 | — | — |
| 2013-08-12 | $22.32 | $63.16 | 212,900 | — | — |
| 2013-08-09 | $22.16 | $62.71 | 179,700 | — | — |
| 2013-08-08 | $22.15 | $62.68 | 179,200 | — | — |
| 2013-08-07 | $22.07 | $62.45 | 251,300 | — | — |
| 2013-08-06 | $22.33 | $63.19 | 223,100 | — | — |
| 2013-08-05 | $22.58 | $63.90 | 413,800 | — | — |
| 2013-08-02 | $22.49 | $63.64 | 292,000 | — | — |
| 2013-08-01 | $22.50 | $63.67 | 916,100 | — | — |
| 2013-07-31 | $21.75 | $61.55 | 454,400 | — | — |
| 2013-07-30 | $21.74 | $61.52 | 526,000 | — | — |
| 2013-07-29 | $21.81 | $61.72 | 405,500 | — | — |
| 2013-07-26 | $22.13 | $62.62 | 548,100 | — | — |
| 2013-07-25 | $22.40 | $63.39 | 359,200 | — | — |
| 2013-07-24 | $22.45 | $63.53 | 361,000 | — | — |
| 2013-07-23 | $22.41 | $63.42 | 955,200 | — | — |
| 2013-07-22 | $22.05 | $62.40 | 1,409,200 | — | — |
| 2013-07-19 | $22.20 | $62.82 | 1,854,100 | — | — |
| 2013-07-18 | $20.62 | $58.35 | 487,500 | — | — |
| 2013-07-17 | $20.14 | $56.99 | 335,500 | — | — |
| 2013-07-16 | $20.20 | $57.16 | 285,200 | — | — |
| 2013-07-15 | $20.33 | $57.53 | 305,200 | — | — |
| 2013-07-12 | $20.25 | $57.30 | 678,500 | — | — |
| 2013-07-11 | $20.03 | $56.68 | 922,500 | — | — |
| 2013-07-10 | $20.46 | $57.90 | 949,900 | — | — |
| 2013-07-09 | $21.00 | $59.43 | 613,800 | — | — |
| 2013-07-08 | $20.71 | $58.61 | 511,700 | — | — |
| 2013-07-05 | $20.46 | $57.90 | 287,700 | — | — |
| 2013-07-03 | $19.98 | $56.54 | 447,700 | — | — |
| 2013-07-02 | $19.61 | $55.49 | 835,600 | — | — |
| 2013-07-01 | $19.52 | $54.98 | 851,000 | — | — |
| 2013-06-28 | $18.88 | $53.18 | 880,200 | — | — |
| 2013-06-27 | $18.31 | $51.58 | 596,600 | — | — |
| 2013-06-26 | $18.08 | $50.93 | 612,300 | — | — |
| 2013-06-25 | $18.27 | $51.46 | 1,017,500 | — | — |
| 2013-06-24 | $17.61 | $49.60 | 924,400 | — | — |
| 2013-06-21 | $17.41 | $49.04 | 969,400 | — | — |
| 2013-06-20 | $17.30 | $48.73 | 449,500 | — | — |
| 2013-06-19 | $17.30 | $48.73 | 371,500 | — | — |
| 2013-06-18 | $17.43 | $49.10 | 247,300 | — | — |
| 2013-06-17 | $17.27 | $48.65 | 223,800 | — | — |
| 2013-06-14 | $17.20 | $48.45 | 247,300 | — | — |
| 2013-06-13 | $17.32 | $48.79 | 262,900 | — | — |
| 2013-06-12 | $16.97 | $47.80 | 356,500 | — | — |
| 2013-06-11 | $16.95 | $47.74 | 450,200 | — | — |
| 2013-06-10 | $17.31 | $48.76 | 328,100 | — | — |
| 2013-06-07 | $17.23 | $48.53 | 339,700 | — | — |
| 2013-06-06 | $17.15 | $48.31 | 589,700 | — | — |
| 2013-06-05 | $16.99 | $47.86 | 433,800 | — | — |
| 2013-06-04 | $17.26 | $48.62 | 453,700 | — | — |
| 2013-06-03 | $17.50 | $49.29 | 463,500 | — | — |
| 2013-05-31 | $17.49 | $49.27 | 467,600 | — | — |
| 2013-05-30 | $17.35 | $48.87 | 198,100 | — | — |
| 2013-05-29 | $17.30 | $48.73 | 293,400 | — | — |
| 2013-05-28 | $17.49 | $49.27 | 287,800 | — | — |
| 2013-05-24 | $17.41 | $49.04 | 139,000 | — | — |
| 2013-05-23 | $17.43 | $49.10 | 403,200 | — | — |
| 2013-05-22 | $17.42 | $49.07 | 273,900 | — | — |
| 2013-05-21 | $17.64 | $49.69 | 111,600 | — | — |
| 2013-05-20 | $17.62 | $49.63 | 175,800 | — | — |
| 2013-05-17 | $17.60 | $49.58 | 197,900 | — | — |
| 2013-05-16 | $17.47 | $49.21 | 336,300 | — | — |
| 2013-05-15 | $17.61 | $49.60 | 450,700 | — | — |
| 2013-05-14 | $17.31 | $48.76 | 170,400 | — | — |
| 2013-05-13 | $17.15 | $48.31 | 374,600 | — | — |
| 2013-05-10 | $17.17 | $48.36 | 185,700 | — | — |
| 2013-05-09 | $17.13 | $48.25 | 259,500 | — | — |
| 2013-05-08 | $17.29 | $48.70 | 352,900 | — | — |
| 2013-05-07 | $17.25 | $48.59 | 473,300 | — | — |
| 2013-05-06 | $17.02 | $47.94 | 240,200 | — | — |
| 2013-05-03 | $17.00 | $47.89 | 381,800 | — | — |
| 2013-05-02 | $16.87 | $47.52 | 369,900 | — | — |
| 2013-05-01 | $16.85 | $47.46 | 721,700 | — | — |
| 2013-04-30 | $17.17 | $48.36 | 1,223,600 | — | — |
| 2013-04-29 | $16.94 | $47.72 | 325,100 | — | — |
| 2013-04-26 | $16.98 | $47.83 | 829,500 | — | — |
| 2013-04-25 | $17.05 | $48.03 | 906,800 | — | — |
| 2013-04-24 | $16.77 | $47.24 | 1,502,900 | — | — |
| 2013-04-23 | $16.51 | $46.51 | 1,305,200 | — | — |
| 2013-04-22 | $16.09 | $45.32 | 426,700 | — | — |
| 2013-04-19 | $16.20 | $45.63 | 600,000 | — | — |
| 2013-04-18 | $16.04 | $45.18 | 732,400 | — | — |
| 2013-04-17 | $16.09 | $45.32 | 900,200 | — | — |
| 2013-04-16 | $16.08 | $45.29 | 750,900 | — | — |
| 2013-04-15 | $16.51 | $46.51 | 438,300 | — | — |
| 2013-04-12 | $16.97 | $47.80 | 197,600 | — | — |
| 2013-04-11 | $17.09 | $48.14 | 302,800 | — | — |
| 2013-04-10 | $17.13 | $48.25 | 234,700 | — | — |
| 2013-04-09 | $16.95 | $47.74 | 300,000 | — | — |
| 2013-04-08 | $16.92 | $47.66 | 248,700 | — | — |
| 2013-04-05 | $16.82 | $47.38 | 257,200 | — | — |
| 2013-04-04 | $16.90 | $47.60 | 339,700 | — | — |
| 2013-04-03 | $16.92 | $47.66 | 516,200 | — | — |
| 2013-04-02 | $17.33 | $48.56 | 317,200 | — | — |
| 2013-04-01 | $17.31 | $48.51 | 198,200 | — | — |
| 2013-03-28 | $17.50 | $49.04 | 256,800 | — | — |
| 2013-03-27 | $17.44 | $48.87 | 475,100 | — | — |
| 2013-03-26 | $17.45 | $48.90 | 388,400 | — | — |
| 2013-03-25 | $17.36 | $48.65 | 460,900 | — | — |
| 2013-03-22 | $17.29 | $48.45 | 329,300 | — | — |
| 2013-03-21 | $17.50 | $49.04 | 243,700 | — | — |
| 2013-03-20 | $17.63 | $49.40 | 223,600 | — | — |
| 2013-03-19 | $17.55 | $49.18 | 328,400 | — | — |
| 2013-03-18 | $17.48 | $48.98 | 363,600 | — | — |
| 2013-03-15 | $17.66 | $49.49 | 790,200 | — | — |
| 2013-03-14 | $17.65 | $49.46 | 1,046,800 | — | — |
| 2013-03-13 | $17.57 | $49.23 | 321,000 | — | — |
| 2013-03-12 | $17.50 | $49.04 | 244,000 | — | — |
| 2013-03-11 | $17.53 | $49.12 | 290,400 | — | — |
| 2013-03-08 | $17.71 | $49.63 | 948,000 | — | — |
| 2013-03-07 | $17.55 | $49.18 | 504,000 | — | — |
| 2013-03-06 | $17.55 | $49.18 | 257,400 | — | — |
| 2013-03-05 | $17.65 | $49.46 | 365,900 | — | — |
| 2013-03-04 | $17.54 | $49.15 | 565,400 | — | — |
| 2013-03-01 | $17.43 | $48.84 | 875,100 | — | — |
| 2013-02-28 | $17.55 | $49.18 | 386,600 | — | — |
| 2013-02-27 | $17.60 | $49.32 | 285,900 | — | — |
| 2013-02-26 | $17.64 | $49.43 | 178,800 | — | — |
| 2013-02-25 | $17.49 | $49.01 | 233,400 | — | — |
| 2013-02-22 | $17.86 | $50.05 | 187,500 | — | — |
| 2013-02-21 | $17.76 | $49.77 | 152,600 | — | — |
| 2013-02-20 | $17.90 | $50.16 | 231,700 | — | — |
| 2013-02-19 | $18.20 | $51.00 | 272,000 | — | — |
| 2013-02-15 | $18.05 | $50.58 | 241,200 | — | — |
| 2013-02-14 | $18.15 | $50.86 | 243,600 | — | — |
| 2013-02-13 | $18.16 | $50.89 | 331,400 | — | — |
| 2013-02-12 | $18.02 | $50.49 | 316,600 | — | — |
| 2013-02-11 | $17.92 | $50.21 | 214,500 | — | — |
| 2013-02-08 | $17.82 | $49.93 | 203,800 | — | — |
| 2013-02-07 | $17.68 | $49.54 | 271,800 | — | — |
| 2013-02-06 | $17.71 | $49.63 | 217,600 | — | — |
| 2013-02-05 | $17.82 | $49.93 | 366,600 | — | — |
| 2013-02-04 | $17.70 | $49.60 | 544,500 | — | — |
| 2013-02-01 | $17.73 | $49.68 | 568,900 | — | — |
| 2013-01-31 | $17.59 | $49.29 | 489,700 | — | — |
| 2013-01-30 | $17.47 | $48.95 | 414,200 | — | — |
| 2013-01-29 | $17.53 | $49.12 | 386,400 | — | — |
| 2013-01-28 | $17.35 | $48.62 | 228,800 | — | — |
| 2013-01-25 | $17.32 | $48.53 | 260,000 | — | — |
| 2013-01-24 | $17.35 | $48.62 | 202,800 | — | — |
| 2013-01-23 | $17.40 | $48.76 | 311,300 | — | — |
| 2013-01-22 | $17.50 | $49.04 | 381,700 | — | — |
| 2013-01-18 | $17.33 | $48.56 | 235,100 | — | — |
| 2013-01-17 | $17.34 | $48.59 | 245,200 | — | — |
| 2013-01-16 | $17.24 | $48.31 | 340,500 | — | — |
| 2013-01-15 | $17.20 | $48.20 | 521,500 | — | — |
| 2013-01-14 | $17.16 | $48.09 | 423,600 | — | — |
| 2013-01-11 | $17.09 | $47.89 | 381,900 | — | — |
| 2013-01-10 | $17.15 | $48.06 | 379,200 | — | — |
| 2013-01-09 | $16.96 | $47.52 | 209,100 | — | — |
| 2013-01-08 | $17.03 | $47.72 | 427,700 | — | — |
| 2013-01-07 | $17.02 | $47.69 | 229,700 | — | — |
| 2013-01-04 | $17.05 | $47.78 | 366,100 | — | — |
| 2013-01-03 | $17.02 | $47.69 | 302,800 | — | — |
| 2013-01-02 | $17.05 | $47.78 | 543,400 | — | — |