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 | $33.96 | $47.31 | 449,700 | — | — |
| 2013-12-30 | $33.88 | $47.20 | 407,700 | — | — |
| 2013-12-27 | $33.40 | $46.45 | 357,600 | — | — |
| 2013-12-26 | $33.57 | $46.69 | 446,700 | — | — |
| 2013-12-24 | $33.19 | $46.16 | 489,100 | — | — |
| 2013-12-23 | $32.98 | $45.87 | 1,188,100 | — | — |
| 2013-12-20 | $32.59 | $45.32 | 1,630,200 | — | — |
| 2013-12-19 | $32.35 | $44.99 | 737,500 | — | — |
| 2013-12-18 | $33.01 | $45.91 | 1,221,500 | — | — |
| 2013-12-17 | $32.35 | $44.99 | 569,100 | — | — |
| 2013-12-16 | $32.26 | $44.87 | 417,200 | — | — |
| 2013-12-13 | $32.23 | $44.82 | 495,400 | — | — |
| 2013-12-12 | $32.17 | $44.74 | 495,200 | — | — |
| 2013-12-11 | $32.17 | $44.74 | 531,500 | — | — |
| 2013-12-10 | $32.68 | $45.45 | 493,900 | — | — |
| 2013-12-09 | $32.99 | $45.88 | 773,500 | — | — |
| 2013-12-06 | $32.34 | $44.98 | 752,600 | — | — |
| 2013-12-05 | $32.61 | $45.35 | 514,900 | — | — |
| 2013-12-04 | $32.65 | $45.41 | 662,900 | — | — |
| 2013-12-03 | $32.50 | $45.20 | 603,100 | — | — |
| 2013-12-02 | $32.65 | $45.41 | 701,400 | — | — |
| 2013-11-29 | $32.91 | $45.77 | 274,800 | — | — |
| 2013-11-27 | $33.04 | $45.95 | 580,800 | — | — |
| 2013-11-26 | $32.99 | $45.88 | 970,200 | — | — |
| 2013-11-25 | $32.83 | $45.66 | 1,352,500 | — | — |
| 2013-11-22 | $32.52 | $45.23 | 1,297,400 | — | — |
| 2013-11-21 | $31.11 | $43.27 | 614,800 | — | — |
| 2013-11-20 | $30.87 | $42.93 | 589,100 | — | — |
| 2013-11-19 | $30.92 | $43.00 | 395,900 | — | — |
| 2013-11-18 | $30.70 | $42.70 | 466,700 | — | — |
| 2013-11-15 | $31.10 | $43.25 | 888,200 | — | — |
| 2013-11-14 | $30.43 | $42.32 | 339,600 | — | — |
| 2013-11-13 | $30.51 | $42.43 | 429,200 | — | — |
| 2013-11-12 | $29.68 | $41.28 | 369,500 | — | — |
| 2013-11-11 | $29.60 | $41.17 | 236,500 | — | — |
| 2013-11-08 | $29.75 | $41.37 | 454,800 | — | — |
| 2013-11-07 | $29.48 | $41.00 | 534,600 | — | — |
| 2013-11-06 | $30.26 | $42.08 | 628,700 | — | — |
| 2013-11-05 | $30.03 | $41.76 | 1,583,300 | — | — |
| 2013-11-04 | $29.64 | $41.22 | 781,000 | — | — |
| 2013-11-01 | $29.30 | $40.75 | 3,624,600 | — | — |
| 2013-10-31 | $28.87 | $40.15 | 2,407,800 | — | — |
| 2013-10-30 | $28.78 | $40.02 | 970,600 | — | — |
| 2013-10-29 | $28.82 | $40.07 | 649,400 | — | — |
| 2013-10-28 | $28.90 | $40.19 | 606,800 | — | — |
| 2013-10-25 | $29.21 | $40.62 | 478,000 | — | — |
| 2013-10-24 | $29.01 | $40.35 | 557,600 | — | — |
| 2013-10-23 | $29.01 | $40.35 | 729,000 | — | — |
| 2013-10-22 | $28.97 | $40.28 | 1,283,600 | — | — |
| 2013-10-21 | $29.13 | $40.51 | 930,600 | — | — |
| 2013-10-18 | $28.74 | $39.97 | 988,800 | — | — |
| 2013-10-17 | $28.67 | $39.87 | 2,108,000 | — | — |
| 2013-10-16 | $28.83 | $40.10 | 1,754,400 | — | — |
| 2013-10-15 | $29.51 | $41.05 | 2,120,000 | — | — |
| 2013-10-14 | $30.39 | $42.26 | 1,348,600 | — | — |
| 2013-10-11 | $29.82 | $41.47 | 903,200 | — | — |
| 2013-10-10 | $29.83 | $41.48 | 1,079,000 | — | — |
| 2013-10-09 | $28.99 | $40.31 | 1,460,800 | — | — |
| 2013-10-08 | $29.48 | $40.99 | 4,113,600 | — | — |
| 2013-10-07 | $28.92 | $40.23 | 1,977,800 | — | — |
| 2013-10-04 | $29.30 | $40.74 | 721,400 | — | — |
| 2013-10-03 | $29.44 | $40.94 | 1,483,400 | — | — |
| 2013-10-02 | $29.50 | $41.03 | 1,400,000 | — | — |
| 2013-10-01 | $28.99 | $40.31 | 1,037,000 | — | — |
| 2013-09-30 | $29.12 | $40.49 | 1,661,800 | — | — |
| 2013-09-27 | $28.95 | $40.26 | 845,400 | — | — |
| 2013-09-26 | $28.92 | $40.14 | 762,400 | — | — |
| 2013-09-25 | $28.55 | $39.62 | 1,140,200 | — | — |
| 2013-09-24 | $28.17 | $39.09 | 944,400 | — | — |
| 2013-09-23 | $27.85 | $38.65 | 508,800 | — | — |
| 2013-09-20 | $27.97 | $38.81 | 1,174,000 | — | — |
| 2013-09-19 | $28.00 | $38.86 | 1,544,200 | — | — |
| 2013-09-18 | $27.95 | $38.78 | 1,123,000 | — | — |
| 2013-09-17 | $27.71 | $38.46 | 943,200 | — | — |
| 2013-09-16 | $28.01 | $38.88 | 632,400 | — | — |
| 2013-09-13 | $28.04 | $38.91 | 1,047,800 | — | — |
| 2013-09-12 | $28.09 | $38.99 | 854,200 | — | — |
| 2013-09-11 | $28.30 | $39.27 | 818,200 | — | — |
| 2013-09-10 | $28.75 | $39.90 | 540,200 | — | — |
| 2013-09-09 | $28.53 | $39.60 | 545,200 | — | — |
| 2013-09-06 | $28.42 | $39.45 | 609,400 | — | — |
| 2013-09-05 | $28.75 | $39.89 | 340,400 | — | — |
| 2013-09-04 | $28.81 | $39.98 | 410,000 | — | — |
| 2013-09-03 | $28.63 | $39.73 | 393,000 | — | — |
| 2013-08-30 | $28.13 | $39.03 | 465,800 | — | — |
| 2013-08-29 | $28.40 | $39.41 | 480,600 | — | — |
| 2013-08-28 | $28.45 | $39.48 | 737,600 | — | — |
| 2013-08-27 | $28.19 | $39.12 | 758,000 | — | — |
| 2013-08-26 | $28.61 | $39.71 | 1,013,000 | — | — |
| 2013-08-23 | $28.59 | $39.68 | 1,595,600 | — | — |
| 2013-08-22 | $28.13 | $39.04 | 474,400 | — | — |
| 2013-08-21 | $28.00 | $38.85 | 572,400 | — | — |
| 2013-08-20 | $27.96 | $38.80 | 512,200 | — | — |
| 2013-08-19 | $27.91 | $38.73 | 517,600 | — | — |
| 2013-08-16 | $27.76 | $38.53 | 609,200 | — | — |
| 2013-08-15 | $27.90 | $38.72 | 481,000 | — | — |
| 2013-08-14 | $28.50 | $39.55 | 449,200 | — | — |
| 2013-08-13 | $28.70 | $39.83 | 706,000 | — | — |
| 2013-08-12 | $28.65 | $39.76 | 443,800 | — | — |
| 2013-08-09 | $28.58 | $39.67 | 470,800 | — | — |
| 2013-08-08 | $28.53 | $39.59 | 644,200 | — | — |
| 2013-08-07 | $28.92 | $40.14 | 763,600 | — | — |
| 2013-08-06 | $29.18 | $40.50 | 458,000 | — | — |
| 2013-08-05 | $29.45 | $40.87 | 734,200 | — | — |
| 2013-08-02 | $29.16 | $40.46 | 607,000 | — | — |
| 2013-08-01 | $29.08 | $40.35 | 1,025,400 | — | — |
| 2013-07-31 | $28.75 | $39.91 | 467,000 | — | — |
| 2013-07-30 | $28.90 | $40.11 | 705,000 | — | — |
| 2013-07-29 | $28.58 | $39.66 | 473,400 | — | — |
| 2013-07-26 | $28.63 | $39.73 | 768,000 | — | — |
| 2013-07-25 | $28.82 | $39.99 | 839,200 | — | — |
| 2013-07-24 | $28.77 | $39.93 | 436,400 | — | — |
| 2013-07-23 | $28.86 | $40.05 | 530,800 | — | — |
| 2013-07-22 | $28.90 | $40.11 | 598,800 | — | — |
| 2013-07-19 | $29.00 | $40.25 | 737,000 | — | — |
| 2013-07-18 | $29.00 | $40.25 | 508,000 | — | — |
| 2013-07-17 | $28.82 | $40.00 | 689,000 | — | — |
| 2013-07-16 | $29.00 | $40.24 | 888,600 | — | — |
| 2013-07-15 | $29.57 | $41.04 | 932,400 | — | — |
| 2013-07-12 | $29.42 | $40.84 | 892,000 | — | — |
| 2013-07-11 | $29.22 | $40.55 | 1,319,200 | — | — |
| 2013-07-10 | $28.97 | $40.20 | 1,890,600 | — | — |
| 2013-07-09 | $28.69 | $39.82 | 4,124,000 | — | — |
| 2013-07-08 | $27.64 | $38.35 | 975,200 | — | — |
| 2013-07-05 | $27.78 | $38.55 | 575,600 | — | — |
| 2013-07-03 | $26.93 | $37.38 | 720,600 | — | — |
| 2013-07-02 | $27.00 | $37.47 | 2,132,600 | — | — |
| 2013-07-01 | $27.73 | $38.48 | 860,800 | — | — |
| 2013-06-28 | $27.31 | $37.90 | 770,000 | — | — |
| 2013-06-27 | $26.85 | $37.26 | 738,600 | — | — |
| 2013-06-26 | $26.20 | $36.28 | 550,400 | — | — |
| 2013-06-25 | $25.98 | $35.97 | 620,200 | — | — |
| 2013-06-24 | $25.50 | $35.30 | 836,200 | — | — |
| 2013-06-21 | $25.27 | $34.99 | 820,400 | — | — |
| 2013-06-20 | $25.34 | $35.09 | 494,000 | — | — |
| 2013-06-19 | $25.90 | $35.86 | 542,000 | — | — |
| 2013-06-18 | $26.28 | $36.39 | 304,800 | — | — |
| 2013-06-17 | $26.01 | $36.02 | 361,600 | — | — |
| 2013-06-14 | $25.97 | $35.96 | 386,800 | — | — |
| 2013-06-13 | $26.15 | $36.20 | 405,400 | — | — |
| 2013-06-12 | $25.75 | $35.66 | 632,000 | — | — |
| 2013-06-11 | $26.01 | $36.02 | 916,800 | — | — |
| 2013-06-10 | $26.68 | $36.95 | 824,600 | — | — |
| 2013-06-07 | $26.28 | $36.38 | 479,000 | — | — |
| 2013-06-06 | $25.82 | $35.75 | 943,200 | — | — |
| 2013-06-05 | $25.74 | $35.63 | 575,800 | — | — |
| 2013-06-04 | $26.36 | $36.50 | 599,800 | — | — |
| 2013-06-03 | $26.36 | $36.50 | 930,200 | — | — |
| 2013-05-31 | $26.17 | $36.24 | 550,200 | — | — |
| 2013-05-30 | $26.46 | $36.63 | 650,600 | — | — |
| 2013-05-29 | $26.62 | $36.86 | 499,000 | — | — |
| 2013-05-28 | $26.61 | $36.85 | 685,800 | — | — |
| 2013-05-24 | $26.09 | $36.13 | 1,059,200 | — | — |
| 2013-05-23 | $26.00 | $35.99 | 890,800 | — | — |
| 2013-05-22 | $26.32 | $36.44 | 643,000 | — | — |
| 2013-05-21 | $26.63 | $36.87 | 625,600 | — | — |
| 2013-05-20 | $26.07 | $36.09 | 426,400 | — | — |
| 2013-05-17 | $26.33 | $36.45 | 636,400 | — | — |
| 2013-05-16 | $25.82 | $35.75 | 1,004,000 | — | — |
| 2013-05-15 | $25.84 | $35.78 | 732,200 | — | — |
| 2013-05-14 | $25.87 | $35.81 | 555,000 | — | — |
| 2013-05-13 | $25.38 | $35.14 | 468,400 | — | — |
| 2013-05-10 | $25.32 | $35.06 | 577,600 | — | — |
| 2013-05-09 | $25.09 | $34.74 | 326,800 | — | — |
| 2013-05-08 | $25.33 | $35.08 | 683,200 | — | — |
| 2013-05-07 | $25.45 | $35.24 | 767,000 | — | — |
| 2013-05-06 | $24.97 | $34.57 | 796,600 | — | — |
| 2013-05-03 | $24.80 | $34.34 | 1,254,600 | — | — |
| 2013-05-02 | $24.14 | $33.43 | 648,000 | — | — |
| 2013-05-01 | $23.84 | $33.01 | 1,075,200 | — | — |
| 2013-04-30 | $23.89 | $33.07 | 620,800 | — | — |
| 2013-04-29 | $23.64 | $32.73 | 482,400 | — | — |
| 2013-04-26 | $23.43 | $32.45 | 593,400 | — | — |
| 2013-04-25 | $23.68 | $32.80 | 721,000 | — | — |
| 2013-04-24 | $23.20 | $32.12 | 553,400 | — | — |
| 2013-04-23 | $23.57 | $32.64 | 739,200 | — | — |
| 2013-04-22 | $23.05 | $31.91 | 840,800 | — | — |
| 2013-04-19 | $22.99 | $31.83 | 1,499,200 | — | — |
| 2013-04-18 | $22.69 | $31.42 | 834,400 | — | — |
| 2013-04-17 | $23.28 | $32.23 | 1,169,000 | — | — |
| 2013-04-16 | $23.71 | $32.82 | 3,376,000 | — | — |
| 2013-04-15 | $22.37 | $30.97 | 1,615,800 | — | — |
| 2013-04-12 | $23.17 | $32.08 | 1,018,000 | — | — |
| 2013-04-11 | $23.22 | $32.15 | 1,817,600 | — | — |
| 2013-04-10 | $23.04 | $31.90 | 1,373,400 | — | — |
| 2013-04-09 | $22.16 | $30.68 | 534,600 | — | — |
| 2013-04-08 | $22.07 | $30.56 | 735,000 | — | — |
| 2013-04-05 | $21.58 | $29.89 | 742,400 | — | — |
| 2013-04-04 | $21.82 | $30.21 | 568,200 | — | — |
| 2013-04-03 | $21.75 | $30.12 | 792,800 | — | — |
| 2013-04-02 | $21.80 | $30.19 | 364,000 | — | — |
| 2013-04-01 | $21.78 | $30.16 | 722,400 | — | — |
| 2013-03-28 | $22.18 | $30.72 | 498,200 | — | — |
| 2013-03-27 | $22.41 | $31.02 | 729,600 | — | — |
| 2013-03-26 | $22.35 | $30.86 | 601,600 | — | — |
| 2013-03-25 | $22.73 | $31.38 | 656,600 | — | — |
| 2013-03-22 | $23.08 | $31.88 | 1,212,200 | — | — |
| 2013-03-21 | $22.75 | $31.41 | 1,433,000 | — | — |
| 2013-03-20 | $22.56 | $31.15 | 608,000 | — | — |
| 2013-03-19 | $22.05 | $30.45 | 1,179,200 | — | — |
| 2013-03-18 | $22.06 | $30.46 | 558,400 | — | — |
| 2013-03-15 | $22.20 | $30.65 | 1,082,800 | — | — |
| 2013-03-14 | $22.50 | $31.07 | 964,400 | — | — |
| 2013-03-13 | $21.98 | $30.35 | 986,600 | — | — |
| 2013-03-12 | $21.48 | $29.66 | 570,800 | — | — |
| 2013-03-11 | $21.56 | $29.77 | 464,800 | — | — |
| 2013-03-08 | $21.70 | $29.96 | 786,000 | — | — |
| 2013-03-07 | $21.83 | $30.14 | 454,200 | — | — |
| 2013-03-06 | $21.93 | $30.29 | 785,400 | — | — |
| 2013-03-05 | $21.83 | $30.15 | 1,283,600 | — | — |
| 2013-03-04 | $21.45 | $29.61 | 1,141,600 | — | — |
| 2013-03-01 | $21.34 | $29.48 | 1,281,800 | — | — |
| 2013-02-28 | $21.10 | $29.14 | 1,007,200 | — | — |
| 2013-02-27 | $21.24 | $29.32 | 653,800 | — | — |
| 2013-02-26 | $21.14 | $29.19 | 778,600 | — | — |
| 2013-02-25 | $21.07 | $29.10 | 606,400 | — | — |
| 2013-02-22 | $21.37 | $29.50 | 771,800 | — | — |
| 2013-02-21 | $21.43 | $29.60 | 1,520,800 | — | — |
| 2013-02-20 | $21.90 | $30.24 | 1,925,200 | — | — |
| 2013-02-19 | $22.51 | $31.09 | 4,198,400 | — | — |
| 2013-02-15 | $21.45 | $29.62 | 1,287,400 | — | — |
| 2013-02-14 | $21.34 | $29.47 | 1,336,200 | — | — |
| 2013-02-13 | $21.49 | $29.67 | 1,119,200 | — | — |
| 2013-02-12 | $21.79 | $30.08 | 475,400 | — | — |
| 2013-02-11 | $21.76 | $30.05 | 575,200 | — | — |
| 2013-02-08 | $21.62 | $29.86 | 443,000 | — | — |
| 2013-02-07 | $21.49 | $29.67 | 540,600 | — | — |
| 2013-02-06 | $21.48 | $29.66 | 1,101,600 | — | — |
| 2013-02-05 | $21.22 | $29.30 | 897,000 | — | — |
| 2013-02-04 | $21.25 | $29.34 | 704,800 | — | — |
| 2013-02-01 | $21.52 | $29.72 | 858,400 | — | — |
| 2013-01-31 | $21.50 | $29.69 | 967,600 | — | — |
| 2013-01-30 | $21.23 | $29.31 | 830,000 | — | — |
| 2013-01-29 | $21.51 | $29.70 | 695,200 | — | — |
| 2013-01-28 | $21.67 | $29.93 | 1,181,000 | — | — |
| 2013-01-25 | $21.66 | $29.91 | 1,036,000 | — | — |
| 2013-01-24 | $21.30 | $29.41 | 1,956,600 | — | — |
| 2013-01-23 | $21.44 | $29.61 | 900,800 | — | — |
| 2013-01-22 | $21.66 | $29.90 | 1,427,200 | — | — |
| 2013-01-18 | $21.33 | $29.46 | 1,331,000 | — | — |
| 2013-01-17 | $21.33 | $29.46 | 1,582,800 | — | — |
| 2013-01-16 | $20.66 | $28.52 | 2,126,200 | — | — |
| 2013-01-15 | $20.51 | $28.32 | 1,120,800 | — | — |
| 2013-01-14 | $20.07 | $27.72 | 1,462,600 | — | — |
| 2013-01-11 | $19.58 | $27.03 | 1,382,000 | — | — |
| 2013-01-10 | $19.65 | $27.13 | 1,277,000 | — | — |
| 2013-01-09 | $19.58 | $27.04 | 1,228,400 | — | — |
| 2013-01-08 | $19.58 | $27.03 | 2,368,200 | — | — |
| 2013-01-07 | $20.00 | $27.61 | 1,916,800 | — | — |
| 2013-01-04 | $20.41 | $28.19 | 750,200 | — | — |
| 2013-01-03 | $20.46 | $28.25 | 478,600 | — | — |
| 2013-01-02 | $20.33 | $28.08 | 932,400 | — | — |