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
- 2005-01-28 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 | $23.36 | $23.36 | 4,793,500 | — | — |
| 2013-12-30 | $23.20 | $23.20 | 5,628,900 | — | — |
| 2013-12-27 | $23.56 | $23.56 | 3,641,300 | — | — |
| 2013-12-26 | $23.46 | $23.46 | 3,340,250 | — | — |
| 2013-12-24 | $23.34 | $23.34 | 2,227,300 | — | — |
| 2013-12-23 | $23.24 | $23.24 | 4,070,050 | — | — |
| 2013-12-20 | $23.30 | $23.30 | 5,220,400 | — | — |
| 2013-12-19 | $23.08 | $23.08 | 4,226,650 | — | — |
| 2013-12-18 | $23.68 | $23.68 | 4,630,950 | — | — |
| 2013-12-17 | $23.86 | $23.86 | 3,634,050 | — | — |
| 2013-12-16 | $24.06 | $24.06 | 3,560,500 | — | — |
| 2013-12-13 | $24.02 | $24.02 | 2,850,000 | — | — |
| 2013-12-12 | $23.80 | $23.80 | 2,559,050 | — | — |
| 2013-12-11 | $24.32 | $24.32 | 2,438,200 | — | — |
| 2013-12-10 | $24.50 | $24.50 | 2,913,200 | — | — |
| 2013-12-09 | $24.06 | $24.06 | 2,370,600 | — | — |
| 2013-12-06 | $23.86 | $23.86 | 3,242,050 | — | — |
| 2013-12-05 | $23.82 | $23.82 | 1,923,350 | — | — |
| 2013-12-04 | $24.12 | $24.12 | 3,171,450 | — | — |
| 2013-12-03 | $23.74 | $23.74 | 2,907,250 | — | — |
| 2013-12-02 | $23.64 | $23.64 | 2,926,000 | — | — |
| 2013-11-29 | $24.26 | $24.26 | 1,719,650 | — | — |
| 2013-11-27 | $24.04 | $24.04 | 3,052,750 | — | — |
| 2013-11-26 | $24.10 | $24.10 | 2,538,600 | — | — |
| 2013-11-25 | $24.24 | $24.24 | 2,443,750 | — | — |
| 2013-11-22 | $24.12 | $24.12 | 1,732,650 | — | — |
| 2013-11-21 | $24.12 | $24.12 | 3,505,650 | — | — |
| 2013-11-20 | $24.14 | $24.14 | 3,378,950 | — | — |
| 2013-11-19 | $24.72 | $24.72 | 1,207,200 | — | — |
| 2013-11-18 | $24.72 | $24.72 | 1,644,800 | — | — |
| 2013-11-15 | $24.98 | $24.98 | 1,871,350 | — | — |
| 2013-11-14 | $25.00 | $25.00 | 1,588,300 | — | — |
| 2013-11-13 | $24.72 | $24.72 | 1,132,850 | — | — |
| 2013-11-12 | $24.62 | $24.62 | 1,235,400 | — | — |
| 2013-11-11 | $24.90 | $24.90 | 948,600 | — | — |
| 2013-11-08 | $24.98 | $24.98 | 1,714,550 | — | — |
| 2013-11-07 | $25.36 | $25.36 | 1,222,000 | — | — |
| 2013-11-06 | $25.58 | $25.58 | 1,949,650 | — | — |
| 2013-11-05 | $25.46 | $25.46 | 896,950 | — | — |
| 2013-11-04 | $25.50 | $25.50 | 850,900 | — | — |
| 2013-11-01 | $25.54 | $25.54 | 1,509,100 | — | — |
| 2013-10-31 | $25.70 | $25.70 | 1,773,850 | — | — |
| 2013-10-30 | $26.08 | $26.08 | 1,908,350 | — | — |
| 2013-10-29 | $26.12 | $26.12 | 1,288,700 | — | — |
| 2013-10-28 | $26.26 | $26.26 | 1,215,900 | — | — |
| 2013-10-25 | $26.24 | $26.24 | 1,154,550 | — | — |
| 2013-10-24 | $26.14 | $26.14 | 1,073,250 | — | — |
| 2013-10-23 | $25.90 | $25.90 | 1,232,250 | — | — |
| 2013-10-22 | $26.00 | $26.00 | 2,939,600 | — | — |
| 2013-10-21 | $25.54 | $25.54 | 1,136,550 | — | — |
| 2013-10-18 | $25.52 | $25.52 | 1,079,900 | — | — |
| 2013-10-17 | $25.62 | $25.62 | 2,738,900 | — | — |
| 2013-10-16 | $24.86 | $24.86 | 2,004,800 | — | — |
| 2013-10-15 | $24.90 | $24.90 | 2,947,450 | — | — |
| 2013-10-14 | $24.70 | $24.70 | 1,482,450 | — | — |
| 2013-10-11 | $24.64 | $24.64 | 2,674,950 | — | — |
| 2013-10-10 | $24.98 | $24.98 | 3,883,650 | — | — |
| 2013-10-09 | $25.34 | $25.34 | 3,605,650 | — | — |
| 2013-10-08 | $25.62 | $25.62 | 1,434,200 | — | — |
| 2013-10-07 | $25.68 | $25.68 | 2,414,350 | — | — |
| 2013-10-04 | $25.44 | $25.44 | 864,800 | — | — |
| 2013-10-03 | $25.56 | $25.56 | 4,202,400 | — | — |
| 2013-10-02 | $25.54 | $25.54 | 2,100,800 | — | — |
| 2013-10-01 | $25.04 | $25.04 | 3,821,400 | — | — |
| 2013-09-30 | $25.78 | $25.78 | 3,082,150 | — | — |
| 2013-09-27 | $25.92 | $25.92 | 1,738,050 | — | — |
| 2013-09-26 | $25.68 | $25.68 | 1,214,050 | — | — |
| 2013-09-25 | $25.90 | $25.90 | 1,077,100 | — | — |
| 2013-09-24 | $25.68 | $25.68 | 3,738,300 | — | — |
| 2013-09-23 | $25.64 | $25.64 | 1,155,750 | — | — |
| 2013-09-20 | $25.72 | $25.72 | 1,960,600 | — | — |
| 2013-09-19 | $26.48 | $26.48 | 3,664,350 | — | — |
| 2013-09-18 | $26.56 | $26.56 | 4,233,350 | — | — |
| 2013-09-17 | $25.44 | $25.44 | 1,163,900 | — | — |
| 2013-09-16 | $25.44 | $25.44 | 1,633,800 | — | — |
| 2013-09-13 | $25.70 | $25.70 | 2,737,800 | — | — |
| 2013-09-12 | $25.70 | $25.70 | 1,533,050 | — | — |
| 2013-09-11 | $26.48 | $26.48 | 5,015,450 | — | — |
| 2013-09-10 | $26.48 | $26.48 | 1,547,100 | — | — |
| 2013-09-09 | $26.92 | $26.92 | 2,466,050 | — | — |
| 2013-09-06 | $26.98 | $26.98 | 1,489,050 | — | — |
| 2013-09-05 | $26.60 | $26.60 | 3,089,500 | — | — |
| 2013-09-04 | $27.06 | $27.06 | 1,874,200 | — | — |
| 2013-09-03 | $27.42 | $27.42 | 2,932,150 | — | — |
| 2013-08-30 | $27.06 | $27.06 | 2,256,900 | — | — |
| 2013-08-29 | $27.34 | $27.34 | 1,882,100 | — | — |
| 2013-08-28 | $27.50 | $27.50 | 4,231,350 | — | — |
| 2013-08-27 | $27.50 | $27.50 | 3,446,100 | — | — |
| 2013-08-26 | $27.24 | $27.24 | 1,180,700 | — | — |
| 2013-08-23 | $27.12 | $27.12 | 1,614,150 | — | — |
| 2013-08-22 | $26.72 | $26.72 | 964,150 | — | — |
| 2013-08-21 | $26.54 | $26.54 | 1,694,750 | — | — |
| 2013-08-20 | $26.62 | $26.62 | 1,633,950 | — | — |
| 2013-08-19 | $26.56 | $26.56 | 1,254,050 | — | — |
| 2013-08-16 | $26.66 | $26.66 | 2,886,450 | — | — |
| 2013-08-15 | $26.48 | $26.48 | 5,521,200 | — | — |
| 2013-08-14 | $25.94 | $25.94 | 2,314,700 | — | — |
| 2013-08-13 | $25.68 | $25.68 | 1,133,700 | — | — |
| 2013-08-12 | $25.98 | $25.98 | 1,568,950 | — | — |
| 2013-08-09 | $25.50 | $25.50 | 1,213,600 | — | — |
| 2013-08-08 | $25.50 | $25.50 | 1,441,850 | — | — |
| 2013-08-07 | $24.94 | $24.94 | 1,756,750 | — | — |
| 2013-08-06 | $24.92 | $24.92 | 2,134,300 | — | — |
| 2013-08-05 | $25.28 | $25.28 | 1,328,550 | — | — |
| 2013-08-02 | $25.40 | $25.40 | 1,344,000 | — | — |
| 2013-08-01 | $25.46 | $25.46 | 2,139,100 | — | — |
| 2013-07-31 | $25.72 | $25.72 | 2,806,650 | — | — |
| 2013-07-30 | $25.78 | $25.78 | 1,628,050 | — | — |
| 2013-07-29 | $25.84 | $25.84 | 824,500 | — | — |
| 2013-07-26 | $25.90 | $25.90 | 958,600 | — | — |
| 2013-07-25 | $25.88 | $25.88 | 1,073,250 | — | — |
| 2013-07-24 | $25.64 | $25.64 | 1,572,400 | — | — |
| 2013-07-23 | $26.10 | $26.10 | 2,386,600 | — | — |
| 2013-07-22 | $25.92 | $25.92 | 2,936,400 | — | — |
| 2013-07-19 | $25.14 | $25.14 | 1,273,850 | — | — |
| 2013-07-18 | $24.92 | $24.92 | 2,113,300 | — | — |
| 2013-07-17 | $24.78 | $24.78 | 2,229,550 | — | — |
| 2013-07-16 | $25.10 | $25.10 | 1,510,000 | — | — |
| 2013-07-15 | $24.94 | $24.94 | 1,297,350 | — | — |
| 2013-07-12 | $24.94 | $24.94 | 3,197,600 | — | — |
| 2013-07-11 | $24.98 | $24.98 | 1,887,200 | — | — |
| 2013-07-10 | $24.32 | $24.32 | 2,516,200 | — | — |
| 2013-07-09 | $24.24 | $24.24 | 2,128,400 | — | — |
| 2013-07-08 | $24.04 | $24.04 | 2,222,100 | — | — |
| 2013-07-05 | $23.74 | $23.74 | 1,517,200 | — | — |
| 2013-07-03 | $24.28 | $24.28 | 2,687,100 | — | — |
| 2013-07-02 | $24.12 | $24.12 | 3,043,000 | — | — |
| 2013-07-01 | $24.34 | $24.34 | 3,932,200 | — | — |
| 2013-06-28 | $23.98 | $23.98 | 12,063,900 | — | — |
| 2013-06-27 | $23.30 | $23.30 | 5,278,450 | — | — |
| 2013-06-26 | $23.78 | $23.78 | 5,955,800 | — | — |
| 2013-06-25 | $24.82 | $24.82 | 2,859,950 | — | — |
| 2013-06-24 | $24.90 | $24.90 | 4,695,150 | — | — |
| 2013-06-21 | $25.16 | $25.16 | 5,625,700 | — | — |
| 2013-06-20 | $24.86 | $24.86 | 9,366,350 | — | — |
| 2013-06-19 | $26.26 | $26.26 | 3,975,850 | — | — |
| 2013-06-18 | $26.58 | $26.58 | 1,781,000 | — | — |
| 2013-06-17 | $26.90 | $26.90 | 2,083,400 | — | — |
| 2013-06-14 | $27.02 | $27.02 | 1,755,700 | — | — |
| 2013-06-13 | $26.90 | $26.90 | 1,880,350 | — | — |
| 2013-06-12 | $26.98 | $26.98 | 2,298,250 | — | — |
| 2013-06-11 | $26.80 | $26.80 | 1,581,850 | — | — |
| 2013-06-10 | $26.94 | $26.94 | 1,546,000 | — | — |
| 2013-06-07 | $26.80 | $26.80 | 2,476,300 | — | — |
| 2013-06-06 | $27.46 | $27.46 | 3,706,300 | — | — |
| 2013-06-05 | $27.24 | $27.24 | 1,586,200 | — | — |
| 2013-06-04 | $27.16 | $27.16 | 1,112,200 | — | — |
| 2013-06-03 | $27.42 | $27.42 | 3,180,150 | — | — |
| 2013-05-31 | $26.92 | $26.92 | 3,265,650 | — | — |
| 2013-05-30 | $27.46 | $27.46 | 3,033,250 | — | — |
| 2013-05-29 | $27.08 | $27.08 | 1,712,300 | — | — |
| 2013-05-28 | $26.84 | $26.84 | 2,030,400 | — | — |
| 2013-05-24 | $26.90 | $26.90 | 3,101,750 | — | — |
| 2013-05-23 | $27.06 | $27.06 | 3,440,850 | — | — |
| 2013-05-22 | $26.52 | $26.52 | 5,004,850 | — | — |
| 2013-05-21 | $26.70 | $26.70 | 3,516,200 | — | — |
| 2013-05-20 | $27.14 | $27.14 | 3,881,650 | — | — |
| 2013-05-17 | $26.34 | $26.34 | 5,664,800 | — | — |
| 2013-05-16 | $26.96 | $26.96 | 4,375,700 | — | — |
| 2013-05-15 | $27.08 | $27.08 | 7,699,450 | — | — |
| 2013-05-14 | $27.70 | $27.70 | 2,496,600 | — | — |
| 2013-05-13 | $27.82 | $27.82 | 3,310,400 | — | — |
| 2013-05-10 | $28.08 | $28.08 | 3,582,500 | — | — |
| 2013-05-09 | $28.30 | $28.30 | 1,784,850 | — | — |
| 2013-05-08 | $28.62 | $28.62 | 2,812,400 | — | — |
| 2013-05-07 | $28.20 | $28.20 | 2,795,200 | — | — |
| 2013-05-06 | $28.56 | $28.56 | 2,090,950 | — | — |
| 2013-05-03 | $28.56 | $28.56 | 3,600,700 | — | — |
| 2013-05-02 | $28.52 | $28.52 | 2,565,600 | — | — |
| 2013-05-01 | $28.36 | $28.36 | 3,274,400 | — | — |
| 2013-04-30 | $28.70 | $28.70 | 2,675,000 | — | — |
| 2013-04-29 | $28.58 | $28.58 | 2,310,300 | — | — |
| 2013-04-26 | $28.32 | $28.32 | 4,039,800 | — | — |
| 2013-04-25 | $28.46 | $28.46 | 2,680,300 | — | — |
| 2013-04-24 | $27.82 | $27.82 | 2,769,300 | — | — |
| 2013-04-23 | $27.52 | $27.52 | 2,457,500 | — | — |
| 2013-04-22 | $27.70 | $27.70 | 2,815,250 | — | — |
| 2013-04-19 | $27.22 | $27.22 | 3,921,950 | — | — |
| 2013-04-18 | $26.98 | $26.98 | 3,760,700 | — | — |
| 2013-04-17 | $26.68 | $26.68 | 6,923,150 | — | — |
| 2013-04-16 | $26.70 | $26.70 | 10,242,200 | — | — |
| 2013-04-15 | $26.38 | $26.38 | 34,990,550 | — | — |
| 2013-04-12 | $28.94 | $28.94 | 15,449,800 | — | — |
| 2013-04-11 | $30.36 | $30.36 | 2,508,200 | — | — |
| 2013-04-10 | $30.28 | $30.28 | 2,787,550 | — | — |
| 2013-04-09 | $30.80 | $30.80 | 3,237,050 | — | — |
| 2013-04-08 | $30.56 | $30.56 | 2,404,200 | — | — |
| 2013-04-05 | $30.70 | $30.70 | 2,995,700 | — | — |
| 2013-04-04 | $30.20 | $30.20 | 4,787,500 | — | — |
| 2013-04-03 | $30.30 | $30.30 | 4,687,650 | — | — |
| 2013-04-02 | $30.64 | $30.64 | 4,306,850 | — | — |
| 2013-04-01 | $31.10 | $31.10 | 2,476,750 | — | — |
| 2013-03-28 | $31.04 | $31.04 | 4,105,250 | — | — |
| 2013-03-27 | $31.20 | $31.20 | 3,082,150 | — | — |
| 2013-03-26 | $31.10 | $31.10 | 2,602,500 | — | — |
| 2013-03-25 | $31.20 | $31.20 | 1,976,750 | — | — |
| 2013-03-22 | $31.24 | $31.24 | 1,967,300 | — | — |
| 2013-03-21 | $31.38 | $31.38 | 1,669,500 | — | — |
| 2013-03-20 | $31.24 | $31.24 | 2,138,750 | — | — |
| 2013-03-19 | $31.36 | $31.36 | 6,600,150 | — | — |
| 2013-03-18 | $31.20 | $31.20 | 15,516,650 | — | — |
| 2013-03-15 | $30.96 | $30.96 | 2,471,550 | — | — |
| 2013-03-14 | $30.90 | $30.90 | 8,416,100 | — | — |
| 2013-03-13 | $30.88 | $30.88 | 3,848,200 | — | — |
| 2013-03-12 | $30.96 | $30.96 | 3,144,100 | — | — |
| 2013-03-11 | $30.74 | $30.74 | 7,396,400 | — | — |
| 2013-03-08 | $30.68 | $30.68 | 4,028,900 | — | — |
| 2013-03-07 | $30.68 | $30.68 | 3,240,600 | — | — |
| 2013-03-06 | $30.80 | $30.80 | 4,121,900 | — | — |
| 2013-03-05 | $30.64 | $30.64 | 3,806,350 | — | — |
| 2013-03-04 | $30.62 | $30.62 | 2,766,600 | — | — |
| 2013-03-01 | $30.64 | $30.64 | 2,836,200 | — | — |
| 2013-02-28 | $30.74 | $30.74 | 5,062,250 | — | — |
| 2013-02-27 | $31.06 | $31.06 | 3,007,950 | — | — |
| 2013-02-26 | $31.40 | $31.40 | 4,103,900 | — | — |
| 2013-02-25 | $31.00 | $31.00 | 3,114,000 | — | — |
| 2013-02-22 | $30.72 | $30.72 | 2,731,750 | — | — |
| 2013-02-21 | $30.66 | $30.66 | 7,974,900 | — | — |
| 2013-02-20 | $30.42 | $30.42 | 14,229,500 | — | — |
| 2013-02-19 | $31.20 | $31.20 | 6,422,650 | — | — |
| 2013-02-15 | $31.30 | $31.30 | 8,695,150 | — | — |
| 2013-02-14 | $31.80 | $31.80 | 4,891,300 | — | — |
| 2013-02-13 | $31.96 | $31.96 | 3,279,750 | — | — |
| 2013-02-12 | $32.12 | $32.12 | 3,312,500 | — | — |
| 2013-02-11 | $32.10 | $32.10 | 4,162,250 | — | — |
| 2013-02-08 | $32.44 | $32.44 | 2,389,950 | — | — |
| 2013-02-07 | $32.52 | $32.52 | 4,715,350 | — | — |
| 2013-02-06 | $32.64 | $32.64 | 2,324,700 | — | — |
| 2013-02-05 | $32.56 | $32.56 | 2,840,300 | — | — |
| 2013-02-04 | $32.54 | $32.54 | 2,455,100 | — | — |
| 2013-02-01 | $32.44 | $32.44 | 4,108,300 | — | — |
| 2013-01-31 | $32.40 | $32.40 | 3,575,200 | — | — |
| 2013-01-30 | $32.58 | $32.58 | 5,121,000 | — | — |
| 2013-01-29 | $32.34 | $32.34 | 4,243,650 | — | — |
| 2013-01-28 | $32.18 | $32.18 | 3,936,900 | — | — |
| 2013-01-25 | $32.28 | $32.28 | 3,290,400 | — | — |
| 2013-01-24 | $32.44 | $32.44 | 2,948,400 | — | — |
| 2013-01-23 | $32.78 | $32.78 | 2,882,550 | — | — |
| 2013-01-22 | $32.90 | $32.90 | 2,067,150 | — | — |
| 2013-01-18 | $32.78 | $32.78 | 2,016,150 | — | — |
| 2013-01-17 | $32.82 | $32.82 | 3,560,000 | — | — |
| 2013-01-16 | $32.68 | $32.68 | 3,092,400 | — | — |
| 2013-01-15 | $32.64 | $32.64 | 3,459,650 | — | — |
| 2013-01-14 | $32.44 | $32.44 | 2,078,500 | — | — |
| 2013-01-11 | $32.34 | $32.34 | 2,628,750 | — | — |
| 2013-01-10 | $32.54 | $32.54 | 2,518,950 | — | — |
| 2013-01-09 | $32.26 | $32.26 | 2,504,400 | — | — |
| 2013-01-08 | $32.24 | $32.24 | 3,446,300 | — | — |
| 2013-01-07 | $32.04 | $32.04 | 2,389,850 | — | — |
| 2013-01-04 | $32.22 | $32.22 | 6,117,800 | — | — |
| 2013-01-03 | $32.38 | $32.38 | 3,025,750 | — | — |
| 2013-01-02 | $32.80 | $32.80 | 2,505,300 | — | — |