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
- 1980-03-17 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 | $23.59 | $70.97 | 1,064,300 | — | — |
| 2013-12-30 | $23.78 | $71.54 | 481,900 | — | — |
| 2013-12-27 | $23.85 | $71.75 | 543,800 | — | — |
| 2013-12-26 | $23.78 | $71.54 | 444,700 | — | — |
| 2013-12-24 | $23.90 | $71.90 | 260,500 | — | — |
| 2013-12-23 | $23.78 | $71.54 | 517,500 | — | — |
| 2013-12-20 | $23.72 | $71.36 | 1,570,300 | — | — |
| 2013-12-19 | $23.39 | $70.37 | 671,600 | — | — |
| 2013-12-18 | $23.76 | $71.48 | 850,800 | — | — |
| 2013-12-17 | $23.42 | $70.46 | 561,900 | — | — |
| 2013-12-16 | $23.35 | $70.25 | 1,229,400 | — | — |
| 2013-12-13 | $23.05 | $69.35 | 688,600 | — | — |
| 2013-12-12 | $23.11 | $69.53 | 727,000 | — | — |
| 2013-12-11 | $22.73 | $68.38 | 1,136,000 | — | — |
| 2013-12-10 | $23.30 | $70.10 | 601,700 | — | — |
| 2013-12-09 | $23.45 | $70.55 | 715,500 | — | — |
| 2013-12-06 | $23.60 | $71.00 | 668,300 | — | — |
| 2013-12-05 | $23.37 | $70.31 | 576,400 | — | — |
| 2013-12-04 | $23.49 | $70.67 | 646,900 | — | — |
| 2013-12-03 | $23.33 | $70.19 | 1,170,100 | — | — |
| 2013-12-02 | $23.69 | $71.27 | 1,289,300 | — | — |
| 2013-11-29 | $24.07 | $72.41 | 338,200 | — | — |
| 2013-11-27 | $24.13 | $72.60 | 706,700 | — | — |
| 2013-11-26 | $24.17 | $72.72 | 690,400 | — | — |
| 2013-11-25 | $24.27 | $73.02 | 712,500 | — | — |
| 2013-11-22 | $24.58 | $73.95 | 360,800 | — | — |
| 2013-11-21 | $24.58 | $73.95 | 761,500 | — | — |
| 2013-11-20 | $24.30 | $73.11 | 545,600 | — | — |
| 2013-11-19 | $24.70 | $74.31 | 517,400 | — | — |
| 2013-11-18 | $25.09 | $75.48 | 636,100 | — | — |
| 2013-11-15 | $25.09 | $75.48 | 417,400 | — | — |
| 2013-11-14 | $24.95 | $75.06 | 657,300 | — | — |
| 2013-11-13 | $25.10 | $75.06 | 510,500 | — | — |
| 2013-11-12 | $25.04 | $74.88 | 632,900 | — | — |
| 2013-11-11 | $25.19 | $75.33 | 515,600 | — | — |
| 2013-11-08 | $24.92 | $74.52 | 849,200 | — | — |
| 2013-11-07 | $25.22 | $75.41 | 875,300 | — | — |
| 2013-11-06 | $25.64 | $76.67 | 388,500 | — | — |
| 2013-11-05 | $25.38 | $75.89 | 605,100 | — | — |
| 2013-11-04 | $25.34 | $75.77 | 396,300 | — | — |
| 2013-11-01 | $25.12 | $75.12 | 442,700 | — | — |
| 2013-10-31 | $25.18 | $75.30 | 693,200 | — | — |
| 2013-10-30 | $25.35 | $75.80 | 472,700 | — | — |
| 2013-10-29 | $25.37 | $75.86 | 394,600 | — | — |
| 2013-10-28 | $25.29 | $75.62 | 410,800 | — | — |
| 2013-10-25 | $25.15 | $75.21 | 588,700 | — | — |
| 2013-10-24 | $24.90 | $74.46 | 404,300 | — | — |
| 2013-10-23 | $25.18 | $75.30 | 469,200 | — | — |
| 2013-10-22 | $25.20 | $75.36 | 683,200 | — | — |
| 2013-10-21 | $25.02 | $74.82 | 458,600 | — | — |
| 2013-10-18 | $24.97 | $74.67 | 956,900 | — | — |
| 2013-10-17 | $25.02 | $74.82 | 529,800 | — | — |
| 2013-10-16 | $24.49 | $73.23 | 635,700 | — | — |
| 2013-10-15 | $24.20 | $72.36 | 388,400 | — | — |
| 2013-10-14 | $24.60 | $73.56 | 872,400 | — | — |
| 2013-10-11 | $24.75 | $74.01 | 428,100 | — | — |
| 2013-10-10 | $24.60 | $73.56 | 555,700 | — | — |
| 2013-10-09 | $24.06 | $71.95 | 492,400 | — | — |
| 2013-10-08 | $23.97 | $71.68 | 586,000 | — | — |
| 2013-10-07 | $23.92 | $71.53 | 637,200 | — | — |
| 2013-10-04 | $24.39 | $72.93 | 635,800 | — | — |
| 2013-10-03 | $24.42 | $73.02 | 413,500 | — | — |
| 2013-10-02 | $24.78 | $74.10 | 582,300 | — | — |
| 2013-10-01 | $24.82 | $74.22 | 1,391,100 | — | — |
| 2013-09-30 | $24.73 | $73.95 | 1,163,800 | — | — |
| 2013-09-27 | $24.40 | $72.96 | 331,800 | — | — |
| 2013-09-26 | $24.62 | $73.62 | 398,000 | — | — |
| 2013-09-25 | $24.52 | $73.32 | 402,800 | — | — |
| 2013-09-24 | $24.62 | $73.62 | 571,500 | — | — |
| 2013-09-23 | $24.62 | $73.62 | 679,000 | — | — |
| 2013-09-20 | $24.28 | $72.60 | 1,897,100 | — | — |
| 2013-09-19 | $24.89 | $74.43 | 515,500 | — | — |
| 2013-09-18 | $25.00 | $74.76 | 818,900 | — | — |
| 2013-09-17 | $24.37 | $72.87 | 477,900 | — | — |
| 2013-09-16 | $24.11 | $72.10 | 761,000 | — | — |
| 2013-09-13 | $24.05 | $71.92 | 985,700 | — | — |
| 2013-09-12 | $24.38 | $72.90 | 692,400 | — | — |
| 2013-09-11 | $24.39 | $72.93 | 572,800 | — | — |
| 2013-09-10 | $24.54 | $73.38 | 756,800 | — | — |
| 2013-09-09 | $24.43 | $73.05 | 458,700 | — | — |
| 2013-09-06 | $24.40 | $72.96 | 888,500 | — | — |
| 2013-09-05 | $24.31 | $72.69 | 571,400 | — | — |
| 2013-09-04 | $24.56 | $73.44 | 878,700 | — | — |
| 2013-09-03 | $24.50 | $73.26 | 2,189,900 | — | — |
| 2013-08-30 | $24.30 | $72.65 | 1,538,625 | — | — |
| 2013-08-29 | $24.90 | $74.47 | 527,375 | — | — |
| 2013-08-28 | $25.22 | $75.40 | 359,625 | — | — |
| 2013-08-27 | $25.13 | $75.14 | 594,750 | — | — |
| 2013-08-26 | $25.22 | $75.43 | 642,750 | — | — |
| 2013-08-23 | $25.30 | $75.67 | 743,875 | — | — |
| 2013-08-22 | $24.83 | $74.25 | 441,750 | — | — |
| 2013-08-21 | $24.46 | $73.15 | 398,250 | — | — |
| 2013-08-20 | $24.68 | $73.80 | 458,125 | — | — |
| 2013-08-19 | $24.58 | $73.51 | 424,750 | — | — |
| 2013-08-16 | $24.94 | $74.59 | 737,125 | — | — |
| 2013-08-15 | $25.23 | $75.45 | 1,069,250 | — | — |
| 2013-08-14 | $25.23 | $75.45 | 1,183,875 | — | — |
| 2013-08-13 | $25.89 | $76.96 | 575,625 | — | — |
| 2013-08-12 | $25.99 | $77.27 | 1,238,625 | — | — |
| 2013-08-09 | $26.12 | $77.65 | 1,031,250 | — | — |
| 2013-08-08 | $25.74 | $76.53 | 3,069,625 | — | — |
| 2013-08-07 | $27.14 | $80.67 | 1,070,375 | — | — |
| 2013-08-06 | $27.11 | $80.60 | 694,375 | — | — |
| 2013-08-05 | $27.50 | $81.74 | 582,250 | — | — |
| 2013-08-02 | $27.72 | $82.40 | 681,625 | — | — |
| 2013-08-01 | $27.99 | $83.21 | 1,430,750 | — | — |
| 2013-07-31 | $27.09 | $80.53 | 748,875 | — | — |
| 2013-07-30 | $27.11 | $80.60 | 527,875 | — | — |
| 2013-07-29 | $27.27 | $81.07 | 558,750 | — | — |
| 2013-07-26 | $27.34 | $81.26 | 505,625 | — | — |
| 2013-07-25 | $27.15 | $80.72 | 774,875 | — | — |
| 2013-07-24 | $26.52 | $78.84 | 912,250 | — | — |
| 2013-07-23 | $27.20 | $80.86 | 905,875 | — | — |
| 2013-07-22 | $26.90 | $79.95 | 707,625 | — | — |
| 2013-07-19 | $26.58 | $79.03 | 3,363,250 | — | — |
| 2013-07-18 | $26.29 | $78.15 | 550,625 | — | — |
| 2013-07-17 | $26.19 | $77.86 | 700,000 | — | — |
| 2013-07-16 | $26.27 | $78.10 | 1,159,000 | — | — |
| 2013-07-15 | $26.89 | $79.93 | 988,750 | — | — |
| 2013-07-12 | $26.17 | $77.79 | 738,875 | — | — |
| 2013-07-11 | $26.04 | $77.41 | 893,750 | — | — |
| 2013-07-10 | $26.04 | $77.41 | 636,250 | — | — |
| 2013-07-09 | $25.86 | $76.89 | 804,750 | — | — |
| 2013-07-08 | $25.45 | $75.65 | 626,750 | — | — |
| 2013-07-05 | $24.84 | $73.84 | 548,375 | — | — |
| 2013-07-03 | $24.75 | $73.58 | 472,750 | — | — |
| 2013-07-02 | $24.58 | $73.08 | 1,063,625 | — | — |
| 2013-07-01 | $24.54 | $72.94 | 893,250 | — | — |
| 2013-06-28 | $25.03 | $74.41 | 3,319,750 | — | — |
| 2013-06-27 | $24.90 | $74.01 | 736,625 | — | — |
| 2013-06-26 | $24.96 | $74.20 | 1,094,625 | — | — |
| 2013-06-25 | $24.72 | $73.49 | 793,250 | — | — |
| 2013-06-24 | $24.22 | $72.01 | 971,625 | — | — |
| 2013-06-21 | $24.03 | $71.44 | 2,401,875 | — | — |
| 2013-06-20 | $24.14 | $71.77 | 565,875 | — | — |
| 2013-06-19 | $24.98 | $74.25 | 503,750 | — | — |
| 2013-06-18 | $25.36 | $75.39 | 489,500 | — | — |
| 2013-06-17 | $25.20 | $74.91 | 493,000 | — | — |
| 2013-06-14 | $25.07 | $74.53 | 370,875 | — | — |
| 2013-06-13 | $25.06 | $74.48 | 636,250 | — | — |
| 2013-06-12 | $24.58 | $73.08 | 649,625 | — | — |
| 2013-06-11 | $24.68 | $73.37 | 571,625 | — | — |
| 2013-06-10 | $24.77 | $73.63 | 440,125 | — | — |
| 2013-06-07 | $24.79 | $73.70 | 818,625 | — | — |
| 2013-06-06 | $24.66 | $73.32 | 875,625 | — | — |
| 2013-06-05 | $24.30 | $72.25 | 949,125 | — | — |
| 2013-06-04 | $24.51 | $72.87 | 713,750 | — | — |
| 2013-06-03 | $24.90 | $74.01 | 948,000 | — | — |
| 2013-05-31 | $24.87 | $73.94 | 781,875 | — | — |
| 2013-05-30 | $25.20 | $74.91 | 1,070,000 | — | — |
| 2013-05-29 | $25.45 | $75.65 | 634,750 | — | — |
| 2013-05-28 | $25.96 | $77.17 | 665,750 | — | — |
| 2013-05-24 | $25.85 | $76.84 | 470,500 | — | — |
| 2013-05-23 | $25.91 | $77.03 | 671,625 | — | — |
| 2013-05-22 | $25.91 | $77.03 | 844,500 | — | — |
| 2013-05-21 | $26.35 | $78.34 | 612,625 | — | — |
| 2013-05-20 | $26.23 | $77.98 | 806,125 | — | — |
| 2013-05-17 | $26.18 | $77.84 | 567,500 | — | — |
| 2013-05-16 | $25.99 | $77.27 | 528,250 | — | — |
| 2013-05-15 | $26.18 | $77.84 | 976,500 | — | — |
| 2013-05-14 | $25.97 | $76.78 | 930,625 | — | — |
| 2013-05-13 | $25.56 | $75.57 | 698,375 | — | — |
| 2013-05-10 | $25.48 | $75.34 | 568,500 | — | — |
| 2013-05-09 | $25.44 | $75.22 | 904,250 | — | — |
| 2013-05-08 | $25.50 | $75.38 | 716,750 | — | — |
| 2013-05-07 | $25.52 | $75.45 | 761,750 | — | — |
| 2013-05-06 | $25.22 | $74.58 | 724,625 | — | — |
| 2013-05-03 | $25.54 | $75.53 | 949,500 | — | — |
| 2013-05-02 | $25.50 | $75.38 | 983,750 | — | — |
| 2013-05-01 | $25.14 | $74.34 | 845,625 | — | — |
| 2013-04-30 | $25.38 | $75.05 | 1,570,375 | — | — |
| 2013-04-29 | $25.20 | $74.51 | 1,814,125 | — | — |
| 2013-04-26 | $25.13 | $74.30 | 1,575,250 | — | — |
| 2013-04-25 | $25.53 | $75.48 | 1,129,625 | — | — |
| 2013-04-24 | $25.70 | $75.98 | 1,347,750 | — | — |
| 2013-04-23 | $25.82 | $76.35 | 1,560,875 | — | — |
| 2013-04-22 | $26.29 | $77.73 | 750,250 | — | — |
| 2013-04-19 | $26.44 | $78.18 | 1,029,750 | — | — |
| 2013-04-18 | $26.20 | $77.47 | 553,375 | — | — |
| 2013-04-17 | $26.00 | $76.87 | 860,500 | — | — |
| 2013-04-16 | $26.28 | $77.70 | 878,375 | — | — |
| 2013-04-15 | $25.76 | $76.16 | 1,444,875 | — | — |
| 2013-04-12 | $26.25 | $77.61 | 902,000 | — | — |
| 2013-04-11 | $26.19 | $77.44 | 790,375 | — | — |
| 2013-04-10 | $26.11 | $77.21 | 1,232,125 | — | — |
| 2013-04-09 | $25.70 | $75.98 | 810,875 | — | — |
| 2013-04-08 | $25.58 | $75.62 | 552,750 | — | — |
| 2013-04-05 | $25.26 | $74.67 | 628,250 | — | — |
| 2013-04-04 | $25.12 | $74.27 | 1,036,875 | — | — |
| 2013-04-03 | $25.02 | $73.96 | 1,170,625 | — | — |
| 2013-04-02 | $25.22 | $74.58 | 970,500 | — | — |
| 2013-04-01 | $25.06 | $74.08 | 722,000 | — | — |
| 2013-03-28 | $25.15 | $74.37 | 1,136,125 | — | — |
| 2013-03-27 | $24.78 | $73.26 | 838,750 | — | — |
| 2013-03-26 | $24.73 | $73.11 | 867,750 | — | — |
| 2013-03-25 | $24.54 | $72.57 | 691,875 | — | — |
| 2013-03-22 | $24.44 | $72.26 | 525,000 | — | — |
| 2013-03-21 | $24.33 | $71.93 | 665,625 | — | — |
| 2013-03-20 | $24.36 | $72.03 | 807,500 | — | — |
| 2013-03-19 | $24.15 | $71.41 | 482,875 | — | — |
| 2013-03-18 | $24.02 | $71.03 | 534,125 | — | — |
| 2013-03-15 | $24.20 | $71.55 | 947,875 | — | — |
| 2013-03-14 | $24.22 | $71.60 | 775,375 | — | — |
| 2013-03-13 | $24.10 | $71.27 | 667,750 | — | — |
| 2013-03-12 | $24.18 | $71.48 | 818,125 | — | — |
| 2013-03-11 | $24.14 | $71.36 | 756,250 | — | — |
| 2013-03-08 | $23.91 | $70.70 | 694,625 | — | — |
| 2013-03-07 | $23.72 | $70.13 | 941,250 | — | — |
| 2013-03-06 | $23.78 | $70.32 | 700,750 | — | — |
| 2013-03-05 | $23.97 | $70.87 | 838,875 | — | — |
| 2013-03-04 | $23.90 | $70.68 | 1,171,000 | — | — |
| 2013-03-01 | $23.26 | $68.78 | 1,126,250 | — | — |
| 2013-02-28 | $23.30 | $68.90 | 961,000 | — | — |
| 2013-02-27 | $23.22 | $68.64 | 704,500 | — | — |
| 2013-02-26 | $23.22 | $68.67 | 1,371,625 | — | — |
| 2013-02-25 | $22.89 | $67.67 | 739,625 | — | — |
| 2013-02-22 | $23.14 | $68.43 | 485,125 | — | — |
| 2013-02-21 | $22.86 | $67.58 | 677,250 | — | — |
| 2013-02-20 | $22.96 | $67.89 | 486,000 | — | — |
| 2013-02-19 | $22.98 | $67.93 | 989,875 | — | — |
| 2013-02-15 | $22.74 | $67.22 | 768,000 | — | — |
| 2013-02-14 | $22.90 | $67.72 | 452,500 | — | — |
| 2013-02-13 | $22.98 | $67.93 | 579,375 | — | — |
| 2013-02-12 | $22.98 | $67.54 | 547,750 | — | — |
| 2013-02-11 | $22.88 | $67.24 | 688,500 | — | — |
| 2013-02-08 | $22.86 | $67.19 | 854,125 | — | — |
| 2013-02-07 | $22.84 | $67.12 | 1,028,500 | — | — |
| 2013-02-06 | $22.32 | $65.59 | 885,875 | — | — |
| 2013-02-05 | $21.95 | $64.51 | 672,250 | — | — |
| 2013-02-04 | $21.96 | $64.53 | 532,625 | — | — |
| 2013-02-01 | $21.98 | $64.58 | 531,000 | — | — |
| 2013-01-31 | $21.78 | $64.02 | 934,250 | — | — |
| 2013-01-30 | $21.82 | $64.11 | 723,250 | — | — |
| 2013-01-29 | $21.73 | $63.85 | 711,625 | — | — |
| 2013-01-28 | $21.46 | $63.08 | 798,250 | — | — |
| 2013-01-25 | $21.42 | $62.93 | 709,750 | — | — |
| 2013-01-24 | $21.73 | $63.85 | 590,500 | — | — |
| 2013-01-23 | $21.59 | $63.45 | 461,625 | — | — |
| 2013-01-22 | $21.56 | $63.36 | 742,500 | — | — |
| 2013-01-18 | $21.50 | $63.17 | 2,062,750 | — | — |
| 2013-01-17 | $21.28 | $62.54 | 715,000 | — | — |
| 2013-01-16 | $21.26 | $62.49 | 561,875 | — | — |
| 2013-01-15 | $21.39 | $62.86 | 623,500 | — | — |
| 2013-01-14 | $21.29 | $62.56 | 862,500 | — | — |
| 2013-01-11 | $21.34 | $62.72 | 1,079,750 | — | — |
| 2013-01-10 | $21.05 | $61.85 | 683,125 | — | — |
| 2013-01-09 | $20.88 | $61.36 | 655,500 | — | — |
| 2013-01-08 | $20.81 | $61.15 | 830,625 | — | — |
| 2013-01-07 | $20.74 | $60.96 | 733,125 | — | — |
| 2013-01-04 | $21.02 | $61.76 | 816,250 | — | — |
| 2013-01-03 | $21.04 | $61.83 | 1,103,000 | — | — |
| 2013-01-02 | $21.12 | $62.07 | 1,424,125 | — | — |