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
- 1986-12-12 to 2026-08-20
- 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 | $31.18 | $62.38 | 688,388 | — | — |
| 2013-12-30 | $30.79 | $61.60 | 321,402 | — | — |
| 2013-12-27 | $30.86 | $61.74 | 269,695 | — | — |
| 2013-12-26 | $30.74 | $61.50 | 282,101 | — | — |
| 2013-12-24 | $30.72 | $61.46 | 125,560 | — | — |
| 2013-12-23 | $30.62 | $61.26 | 319,973 | — | — |
| 2013-12-20 | $30.11 | $60.24 | 1,151,992 | — | — |
| 2013-12-19 | $29.72 | $59.46 | 359,585 | — | — |
| 2013-12-18 | $29.91 | $59.84 | 443,473 | — | — |
| 2013-12-17 | $29.36 | $58.74 | 353,323 | — | — |
| 2013-12-16 | $29.44 | $58.90 | 389,993 | — | — |
| 2013-12-13 | $28.94 | $57.90 | 542,727 | — | — |
| 2013-12-12 | $28.98 | $57.98 | 432,092 | — | — |
| 2013-12-11 | $28.79 | $57.60 | 424,423 | — | — |
| 2013-12-10 | $29.10 | $58.22 | 413,628 | — | — |
| 2013-12-09 | $29.34 | $58.70 | 449,593 | — | — |
| 2013-12-06 | $29.58 | $59.18 | 412,343 | — | — |
| 2013-12-05 | $29.11 | $58.24 | 409,320 | — | — |
| 2013-12-04 | $29.15 | $58.32 | 406,038 | — | — |
| 2013-12-03 | $28.94 | $57.90 | 560,630 | — | — |
| 2013-12-02 | $29.28 | $58.58 | 532,538 | — | — |
| 2013-11-29 | $29.48 | $58.98 | 380,470 | — | — |
| 2013-11-27 | $29.66 | $59.34 | 315,464 | — | — |
| 2013-11-26 | $29.61 | $59.24 | 371,354 | — | — |
| 2013-11-25 | $29.51 | $59.04 | 345,958 | — | — |
| 2013-11-22 | $29.44 | $58.90 | 362,467 | — | — |
| 2013-11-21 | $29.20 | $58.42 | 539,082 | — | — |
| 2013-11-20 | $28.58 | $57.18 | 377,001 | — | — |
| 2013-11-19 | $28.70 | $57.42 | 342,361 | — | — |
| 2013-11-18 | $28.61 | $57.24 | 451,855 | — | — |
| 2013-11-15 | $28.56 | $57.14 | 471,180 | — | — |
| 2013-11-14 | $28.65 | $57.32 | 340,746 | — | — |
| 2013-11-13 | $28.49 | $57.00 | 219,021 | — | — |
| 2013-11-12 | $28.17 | $56.36 | 244,755 | — | — |
| 2013-11-11 | $28.34 | $56.70 | 298,932 | — | — |
| 2013-11-08 | $28.70 | $57.42 | 610,351 | — | — |
| 2013-11-07 | $27.49 | $55.00 | 642,409 | — | — |
| 2013-11-06 | $28.06 | $55.84 | 367,129 | — | — |
| 2013-11-05 | $27.95 | $55.62 | 457,202 | — | — |
| 2013-11-04 | $28.09 | $55.90 | 596,358 | — | — |
| 2013-11-01 | $27.98 | $55.68 | 867,596 | — | — |
| 2013-10-31 | $27.89 | $55.50 | 711,175 | — | — |
| 2013-10-30 | $28.04 | $55.80 | 697,640 | — | — |
| 2013-10-29 | $28.30 | $56.32 | 1,123,862 | — | — |
| 2013-10-28 | $28.72 | $57.15 | 532,589 | — | — |
| 2013-10-25 | $28.59 | $56.89 | 572,966 | — | — |
| 2013-10-24 | $28.55 | $56.81 | 631,974 | — | — |
| 2013-10-23 | $28.36 | $56.44 | 519,069 | — | — |
| 2013-10-22 | $28.39 | $56.50 | 670,243 | — | — |
| 2013-10-21 | $28.26 | $56.24 | 712,899 | — | — |
| 2013-10-18 | $28.03 | $55.78 | 925,806 | — | — |
| 2013-10-17 | $27.52 | $54.76 | 598,617 | — | — |
| 2013-10-16 | $27.35 | $54.43 | 590,809 | — | — |
| 2013-10-15 | $26.95 | $53.63 | 637,640 | — | — |
| 2013-10-14 | $27.15 | $54.03 | 982,422 | — | — |
| 2013-10-11 | $26.47 | $52.68 | 835,424 | — | — |
| 2013-10-10 | $25.79 | $51.32 | 622,334 | — | — |
| 2013-10-09 | $25.19 | $50.13 | 1,325,272 | — | — |
| 2013-10-08 | $25.00 | $49.75 | 1,232,955 | — | — |
| 2013-10-07 | $24.87 | $49.49 | 506,015 | — | — |
| 2013-10-04 | $25.44 | $50.63 | 423,846 | — | — |
| 2013-10-03 | $25.13 | $50.01 | 621,263 | — | — |
| 2013-10-02 | $25.45 | $50.65 | 708,696 | — | — |
| 2013-10-01 | $25.80 | $51.34 | 994,437 | — | — |
| 2013-09-30 | $25.53 | $50.80 | 485,718 | — | — |
| 2013-09-27 | $25.38 | $50.51 | 649,800 | — | — |
| 2013-09-26 | $25.34 | $50.43 | 422,760 | — | — |
| 2013-09-25 | $25.48 | $50.71 | 482,588 | — | — |
| 2013-09-24 | $25.33 | $50.41 | 848,654 | — | — |
| 2013-09-23 | $24.96 | $49.67 | 1,310,207 | — | — |
| 2013-09-20 | $25.48 | $50.71 | 1,230,364 | — | — |
| 2013-09-19 | $25.25 | $50.25 | 1,181,926 | — | — |
| 2013-09-18 | $25.75 | $51.24 | 766,556 | — | — |
| 2013-09-17 | $25.84 | $51.42 | 467,464 | — | — |
| 2013-09-16 | $25.62 | $50.98 | 577,716 | — | — |
| 2013-09-13 | $25.49 | $50.73 | 638,576 | — | — |
| 2013-09-12 | $25.46 | $50.67 | 570,957 | — | — |
| 2013-09-11 | $25.37 | $50.49 | 1,617,374 | — | — |
| 2013-09-10 | $25.87 | $51.48 | 770,768 | — | — |
| 2013-09-09 | $25.90 | $51.54 | 761,084 | — | — |
| 2013-09-06 | $25.85 | $51.44 | 966,504 | — | — |
| 2013-09-05 | $26.04 | $51.82 | 952,426 | — | — |
| 2013-09-04 | $25.92 | $51.58 | 594,951 | — | — |
| 2013-09-03 | $25.85 | $51.44 | 1,313,456 | — | — |
| 2013-08-30 | $26.46 | $52.66 | 1,059,892 | — | — |
| 2013-08-29 | $26.71 | $53.15 | 436,227 | — | — |
| 2013-08-28 | $26.28 | $52.30 | 330,390 | — | — |
| 2013-08-27 | $26.05 | $51.84 | 464,118 | — | — |
| 2013-08-26 | $27.12 | $53.97 | 309,432 | — | — |
| 2013-08-23 | $27.44 | $54.61 | 170,572 | — | — |
| 2013-08-22 | $27.55 | $54.82 | 213,990 | — | — |
| 2013-08-21 | $27.13 | $53.99 | 520,739 | — | — |
| 2013-08-20 | $27.23 | $54.19 | 245,595 | — | — |
| 2013-08-19 | $26.69 | $53.11 | 257,157 | — | — |
| 2013-08-16 | $26.99 | $53.71 | 449,757 | — | — |
| 2013-08-15 | $26.80 | $53.33 | 410,796 | — | — |
| 2013-08-14 | $26.96 | $53.65 | 322,839 | — | — |
| 2013-08-13 | $26.99 | $53.71 | 186,667 | — | — |
| 2013-08-12 | $27.07 | $53.87 | 426,875 | — | — |
| 2013-08-09 | $26.88 | $53.49 | 325,206 | — | — |
| 2013-08-08 | $27.02 | $53.77 | 355,314 | — | — |
| 2013-08-07 | $27.17 | $53.77 | 384,593 | — | — |
| 2013-08-06 | $27.30 | $54.03 | 479,410 | — | — |
| 2013-08-05 | $27.79 | $55.00 | 358,020 | — | — |
| 2013-08-02 | $27.86 | $55.14 | 483,486 | — | — |
| 2013-08-01 | $28.14 | $55.69 | 916,658 | — | — |
| 2013-07-31 | $27.24 | $53.91 | 513,902 | — | — |
| 2013-07-30 | $27.18 | $53.79 | 270,231 | — | — |
| 2013-07-29 | $27.26 | $53.95 | 339,359 | — | — |
| 2013-07-26 | $27.59 | $54.60 | 395,703 | — | — |
| 2013-07-25 | $27.64 | $54.70 | 732,361 | — | — |
| 2013-07-24 | $27.83 | $55.08 | 584,921 | — | — |
| 2013-07-23 | $27.88 | $55.17 | 424,307 | — | — |
| 2013-07-22 | $27.82 | $55.06 | 501,668 | — | — |
| 2013-07-19 | $27.73 | $54.88 | 673,108 | — | — |
| 2013-07-18 | $27.79 | $55.00 | 544,901 | — | — |
| 2013-07-17 | $27.23 | $53.89 | 716,621 | — | — |
| 2013-07-16 | $26.93 | $53.29 | 687,022 | — | — |
| 2013-07-15 | $27.38 | $54.19 | 1,055,575 | — | — |
| 2013-07-12 | $26.74 | $52.92 | 875,308 | — | — |
| 2013-07-11 | $26.43 | $52.31 | 991,075 | — | — |
| 2013-07-10 | $26.64 | $52.72 | 800,727 | — | — |
| 2013-07-09 | $27.14 | $53.71 | 743,210 | — | — |
| 2013-07-08 | $26.92 | $53.28 | 676,314 | — | — |
| 2013-07-05 | $26.82 | $53.08 | 691,373 | — | — |
| 2013-07-03 | $26.23 | $51.91 | 283,685 | — | — |
| 2013-07-02 | $26.00 | $51.45 | 1,151,679 | — | — |
| 2013-07-01 | $25.92 | $51.30 | 1,045,143 | — | — |
| 2013-06-28 | $25.68 | $50.82 | 2,089,846 | — | — |
| 2013-06-27 | $25.76 | $50.98 | 1,056,527 | — | — |
| 2013-06-26 | $25.22 | $49.91 | 909,203 | — | — |
| 2013-06-25 | $25.23 | $49.93 | 1,250,481 | — | — |
| 2013-06-24 | $24.79 | $49.06 | 1,448,286 | — | — |
| 2013-06-21 | $25.07 | $49.61 | 3,407,247 | — | — |
| 2013-06-20 | $24.47 | $48.43 | 1,218,175 | — | — |
| 2013-06-19 | $24.49 | $48.47 | 1,380,682 | — | — |
| 2013-06-18 | $24.58 | $48.64 | 1,145,256 | — | — |
| 2013-06-17 | $24.11 | $47.71 | 962,266 | — | — |
| 2013-06-14 | $23.63 | $46.76 | 482,325 | — | — |
| 2013-06-13 | $23.98 | $47.46 | 506,402 | — | — |
| 2013-06-12 | $23.49 | $46.49 | 587,294 | — | — |
| 2013-06-11 | $23.82 | $47.14 | 866,261 | — | — |
| 2013-06-10 | $24.10 | $47.69 | 499,838 | — | — |
| 2013-06-07 | $23.78 | $47.06 | 964,326 | — | — |
| 2013-06-06 | $23.58 | $46.67 | 652,568 | — | — |
| 2013-06-05 | $23.24 | $45.99 | 849,430 | — | — |
| 2013-06-04 | $23.50 | $46.51 | 806,295 | — | — |
| 2013-06-03 | $23.68 | $46.86 | 1,040,090 | — | — |
| 2013-05-31 | $23.35 | $46.21 | 755,980 | — | — |
| 2013-05-30 | $23.51 | $46.53 | 731,153 | — | — |
| 2013-05-29 | $23.47 | $46.45 | 727,996 | — | — |
| 2013-05-28 | $23.36 | $46.23 | 1,261,718 | — | — |
| 2013-05-24 | $23.15 | $45.81 | 909,969 | — | — |
| 2013-05-23 | $23.37 | $46.25 | 736,018 | — | — |
| 2013-05-22 | $23.33 | $46.17 | 576,424 | — | — |
| 2013-05-21 | $23.97 | $47.44 | 427,382 | — | — |
| 2013-05-20 | $23.93 | $47.36 | 866,992 | — | — |
| 2013-05-17 | $23.64 | $46.78 | 1,558,679 | — | — |
| 2013-05-16 | $23.49 | $46.49 | 478,145 | — | — |
| 2013-05-15 | $23.52 | $46.55 | 724,209 | — | — |
| 2013-05-14 | $23.32 | $46.15 | 550,713 | — | — |
| 2013-05-13 | $23.05 | $45.62 | 449,864 | — | — |
| 2013-05-10 | $23.26 | $46.03 | 553,385 | — | — |
| 2013-05-09 | $23.02 | $45.56 | 1,527,760 | — | — |
| 2013-05-08 | $22.86 | $45.24 | 6,655,902 | — | — |
| 2013-05-07 | $23.76 | $47.02 | 438,040 | — | — |
| 2013-05-06 | $23.43 | $46.37 | 329,209 | — | — |
| 2013-05-03 | $22.94 | $45.40 | 324,288 | — | — |
| 2013-05-02 | $22.63 | $44.79 | 401,927 | — | — |
| 2013-05-01 | $22.49 | $44.21 | 723,536 | — | — |
| 2013-04-30 | $23.37 | $45.94 | 470,300 | — | — |
| 2013-04-29 | $23.10 | $45.41 | 253,831 | — | — |
| 2013-04-26 | $22.82 | $44.86 | 460,975 | — | — |
| 2013-04-25 | $22.93 | $45.08 | 331,649 | — | — |
| 2013-04-24 | $22.86 | $44.94 | 343,405 | — | — |
| 2013-04-23 | $22.89 | $45.00 | 508,952 | — | — |
| 2013-04-22 | $22.23 | $43.70 | 525,703 | — | — |
| 2013-04-19 | $22.41 | $44.05 | 967,509 | — | — |
| 2013-04-18 | $22.34 | $43.92 | 1,164,637 | — | — |
| 2013-04-17 | $22.40 | $44.03 | 886,677 | — | — |
| 2013-04-16 | $22.77 | $44.76 | 843,773 | — | — |
| 2013-04-15 | $22.51 | $44.25 | 1,556,604 | — | — |
| 2013-04-12 | $23.71 | $46.61 | 464,993 | — | — |
| 2013-04-11 | $23.85 | $46.88 | 402,765 | — | — |
| 2013-04-10 | $24.20 | $47.57 | 511,963 | — | — |
| 2013-04-09 | $23.53 | $46.26 | 277,522 | — | — |
| 2013-04-08 | $23.74 | $46.67 | 307,545 | — | — |
| 2013-04-05 | $23.37 | $45.94 | 343,416 | — | — |
| 2013-04-04 | $23.52 | $46.24 | 551,878 | — | — |
| 2013-04-03 | $23.40 | $46.00 | 544,142 | — | — |
| 2013-04-02 | $23.73 | $46.65 | 365,314 | — | — |
| 2013-04-01 | $23.78 | $46.75 | 331,048 | — | — |
| 2013-03-28 | $24.26 | $47.69 | 423,779 | — | — |
| 2013-03-27 | $24.25 | $47.67 | 392,501 | — | — |
| 2013-03-26 | $24.20 | $47.57 | 395,061 | — | — |
| 2013-03-25 | $24.13 | $47.44 | 359,147 | — | — |
| 2013-03-22 | $23.99 | $47.16 | 249,763 | — | — |
| 2013-03-21 | $23.89 | $46.96 | 299,441 | — | — |
| 2013-03-20 | $24.22 | $47.61 | 212,857 | — | — |
| 2013-03-19 | $24.01 | $47.20 | 256,554 | — | — |
| 2013-03-18 | $23.91 | $47.00 | 472,381 | — | — |
| 2013-03-15 | $24.43 | $48.02 | 975,216 | — | — |
| 2013-03-14 | $24.33 | $47.83 | 607,794 | — | — |
| 2013-03-13 | $23.71 | $46.61 | 260,184 | — | — |
| 2013-03-12 | $23.45 | $46.10 | 366,136 | — | — |
| 2013-03-11 | $23.45 | $46.10 | 214,524 | — | — |
| 2013-03-08 | $23.34 | $45.88 | 275,804 | — | — |
| 2013-03-07 | $23.37 | $45.94 | 352,205 | — | — |
| 2013-03-06 | $23.05 | $45.31 | 498,534 | — | — |
| 2013-03-05 | $22.88 | $44.98 | 396,204 | — | — |
| 2013-03-04 | $22.66 | $44.55 | 348,275 | — | — |
| 2013-03-01 | $22.51 | $44.25 | 912,697 | — | — |
| 2013-02-28 | $22.02 | $43.29 | 445,003 | — | — |
| 2013-02-27 | $22.22 | $43.68 | 409,094 | — | — |
| 2013-02-26 | $22.12 | $43.48 | 467,667 | — | — |
| 2013-02-25 | $22.21 | $43.66 | 820,887 | — | — |
| 2013-02-22 | $22.72 | $44.66 | 259,628 | — | — |
| 2013-02-21 | $22.41 | $44.05 | 349,254 | — | — |
| 2013-02-20 | $22.53 | $44.29 | 455,906 | — | — |
| 2013-02-19 | $23.00 | $45.21 | 531,929 | — | — |
| 2013-02-15 | $22.63 | $44.49 | 360,326 | — | — |
| 2013-02-14 | $22.66 | $44.55 | 248,698 | — | — |
| 2013-02-13 | $22.82 | $44.86 | 323,963 | — | — |
| 2013-02-12 | $22.87 | $44.96 | 335,199 | — | — |
| 2013-02-11 | $22.56 | $44.35 | 248,515 | — | — |
| 2013-02-08 | $22.43 | $44.09 | 237,359 | — | — |
| 2013-02-07 | $22.57 | $44.17 | 288,784 | — | — |
| 2013-02-06 | $22.62 | $44.27 | 531,352 | — | — |
| 2013-02-05 | $22.52 | $44.07 | 585,561 | — | — |
| 2013-02-04 | $21.99 | $43.04 | 475,674 | — | — |
| 2013-02-01 | $22.44 | $43.92 | 635,249 | — | — |
| 2013-01-31 | $22.25 | $43.55 | 540,464 | — | — |
| 2013-01-30 | $22.17 | $43.39 | 512,843 | — | — |
| 2013-01-29 | $22.24 | $43.53 | 609,553 | — | — |
| 2013-01-28 | $22.53 | $44.09 | 624,178 | — | — |
| 2013-01-25 | $22.57 | $44.17 | 557,044 | — | — |
| 2013-01-24 | $22.56 | $44.15 | 366,118 | — | — |
| 2013-01-23 | $22.50 | $44.03 | 667,067 | — | — |
| 2013-01-22 | $22.65 | $44.33 | 687,119 | — | — |
| 2013-01-18 | $22.30 | $43.64 | 796,311 | — | — |
| 2013-01-17 | $21.84 | $42.74 | 578,554 | — | — |
| 2013-01-16 | $21.60 | $42.27 | 281,024 | — | — |
| 2013-01-15 | $21.50 | $42.08 | 439,660 | — | — |
| 2013-01-14 | $21.43 | $41.94 | 454,054 | — | — |
| 2013-01-11 | $21.38 | $41.84 | 545,999 | — | — |
| 2013-01-10 | $21.53 | $42.14 | 637,860 | — | — |
| 2013-01-09 | $21.28 | $41.65 | 588,374 | — | — |
| 2013-01-08 | $21.39 | $41.86 | 368,787 | — | — |
| 2013-01-07 | $21.56 | $42.20 | 478,987 | — | — |
| 2013-01-04 | $21.74 | $42.55 | 597,525 | — | — |
| 2013-01-03 | $21.48 | $42.04 | 950,432 | — | — |
| 2013-01-02 | $21.25 | $41.59 | 999,121 | — | — |