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
- 2011-03-30 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 | $31.61 | $42.64 | 560,900 | — | — |
| 2013-12-30 | $30.96 | $41.76 | 398,800 | — | — |
| 2013-12-27 | $31.27 | $42.18 | 390,900 | — | — |
| 2013-12-26 | $30.80 | $41.55 | 300,400 | — | — |
| 2013-12-24 | $30.63 | $41.32 | 199,100 | — | — |
| 2013-12-23 | $30.78 | $41.52 | 733,900 | — | — |
| 2013-12-20 | $31.09 | $41.94 | 1,262,300 | — | — |
| 2013-12-19 | $30.43 | $41.05 | 762,000 | — | — |
| 2013-12-18 | $30.36 | $40.95 | 1,149,300 | — | — |
| 2013-12-17 | $30.11 | $40.62 | 667,700 | — | — |
| 2013-12-16 | $30.49 | $41.13 | 806,700 | — | — |
| 2013-12-13 | $30.13 | $40.64 | 846,100 | — | — |
| 2013-12-12 | $29.70 | $40.06 | 620,800 | — | — |
| 2013-12-11 | $29.90 | $40.33 | 356,300 | — | — |
| 2013-12-10 | $30.25 | $40.81 | 505,900 | — | — |
| 2013-12-09 | $30.25 | $40.81 | 591,500 | — | — |
| 2013-12-06 | $30.20 | $40.74 | 817,400 | — | — |
| 2013-12-05 | $29.91 | $40.35 | 477,200 | — | — |
| 2013-12-04 | $30.02 | $40.50 | 2,190,800 | — | — |
| 2013-12-03 | $29.38 | $39.63 | 1,154,200 | — | — |
| 2013-12-02 | $30.06 | $40.55 | 1,054,700 | — | — |
| 2013-11-29 | $30.19 | $40.72 | 320,200 | — | — |
| 2013-11-27 | $30.03 | $40.51 | 801,500 | — | — |
| 2013-11-26 | $30.31 | $40.89 | 997,600 | — | — |
| 2013-11-25 | $30.16 | $40.68 | 1,561,900 | — | — |
| 2013-11-22 | $30.18 | $40.71 | 1,450,200 | — | — |
| 2013-11-21 | $29.37 | $39.62 | 997,200 | — | — |
| 2013-11-20 | $28.49 | $38.43 | 1,037,100 | — | — |
| 2013-11-19 | $30.05 | $39.17 | 928,500 | — | — |
| 2013-11-18 | $30.27 | $39.46 | 1,416,100 | — | — |
| 2013-11-15 | $30.22 | $39.40 | 1,596,300 | — | — |
| 2013-11-14 | $30.14 | $39.29 | 1,529,000 | — | — |
| 2013-11-13 | $29.89 | $38.96 | 1,558,200 | — | — |
| 2013-11-12 | $29.35 | $38.26 | 1,900,900 | — | — |
| 2013-11-11 | $30.11 | $39.25 | 2,289,900 | — | — |
| 2013-11-08 | $31.52 | $41.09 | 1,661,100 | — | — |
| 2013-11-07 | $32.00 | $41.72 | 3,428,400 | — | — |
| 2013-11-06 | $33.52 | $43.70 | 467,900 | — | — |
| 2013-11-05 | $34.14 | $44.51 | 498,900 | — | — |
| 2013-11-04 | $33.26 | $43.36 | 381,300 | — | — |
| 2013-11-01 | $32.88 | $42.86 | 309,800 | — | — |
| 2013-10-31 | $32.26 | $42.05 | 765,100 | — | — |
| 2013-10-30 | $32.08 | $41.82 | 642,900 | — | — |
| 2013-10-29 | $33.36 | $43.49 | 682,900 | — | — |
| 2013-10-28 | $33.02 | $43.05 | 989,300 | — | — |
| 2013-10-25 | $33.56 | $43.75 | 688,400 | — | — |
| 2013-10-24 | $34.37 | $44.81 | 1,141,600 | — | — |
| 2013-10-23 | $33.99 | $44.31 | 655,000 | — | — |
| 2013-10-22 | $34.15 | $44.52 | 1,103,100 | — | — |
| 2013-10-21 | $33.41 | $43.55 | 992,800 | — | — |
| 2013-10-18 | $33.81 | $44.07 | 1,793,500 | — | — |
| 2013-10-17 | $32.89 | $42.88 | 956,500 | — | — |
| 2013-10-16 | $32.20 | $41.98 | 947,200 | — | — |
| 2013-10-15 | $31.12 | $40.57 | 1,151,500 | — | — |
| 2013-10-14 | $30.60 | $39.89 | 1,458,900 | — | — |
| 2013-10-11 | $30.69 | $40.01 | 908,400 | — | — |
| 2013-10-10 | $30.01 | $39.12 | 1,049,600 | — | — |
| 2013-10-09 | $29.24 | $38.12 | 963,800 | — | — |
| 2013-10-08 | $29.54 | $38.51 | 554,200 | — | — |
| 2013-10-07 | $29.99 | $39.10 | 862,600 | — | — |
| 2013-10-04 | $30.35 | $39.56 | 609,300 | — | — |
| 2013-10-03 | $29.50 | $38.46 | 1,021,600 | — | — |
| 2013-10-02 | $29.77 | $38.81 | 669,000 | — | — |
| 2013-10-01 | $29.00 | $37.80 | 848,900 | — | — |
| 2013-09-30 | $28.26 | $36.84 | 675,300 | — | — |
| 2013-09-27 | $28.32 | $36.92 | 690,000 | — | — |
| 2013-09-26 | $27.84 | $36.29 | 558,300 | — | — |
| 2013-09-25 | $27.78 | $36.21 | 891,000 | — | — |
| 2013-09-24 | $27.73 | $36.15 | 961,800 | — | — |
| 2013-09-23 | $27.90 | $36.37 | 1,046,800 | — | — |
| 2013-09-20 | $28.20 | $36.76 | 1,181,100 | — | — |
| 2013-09-19 | $29.31 | $38.21 | 1,136,700 | — | — |
| 2013-09-18 | $29.78 | $38.82 | 930,800 | — | — |
| 2013-09-17 | $29.60 | $38.59 | 1,283,200 | — | — |
| 2013-09-16 | $29.21 | $38.08 | 1,267,600 | — | — |
| 2013-09-13 | $28.38 | $37.00 | 569,200 | — | — |
| 2013-09-12 | $28.55 | $37.22 | 1,648,000 | — | — |
| 2013-09-11 | $28.57 | $37.24 | 1,204,400 | — | — |
| 2013-09-10 | $27.40 | $35.72 | 572,000 | — | — |
| 2013-09-09 | $26.76 | $34.88 | 325,100 | — | — |
| 2013-09-06 | $26.47 | $34.51 | 275,300 | — | — |
| 2013-09-05 | $26.47 | $34.51 | 399,400 | — | — |
| 2013-09-04 | $26.48 | $34.52 | 752,200 | — | — |
| 2013-09-03 | $25.73 | $33.54 | 588,800 | — | — |
| 2013-08-30 | $25.39 | $33.10 | 385,000 | — | — |
| 2013-08-29 | $25.59 | $33.36 | 432,000 | — | — |
| 2013-08-28 | $25.30 | $32.98 | 779,700 | — | — |
| 2013-08-27 | $25.47 | $33.20 | 728,300 | — | — |
| 2013-08-26 | $26.10 | $34.02 | 522,600 | — | — |
| 2013-08-23 | $26.00 | $33.89 | 1,146,600 | — | — |
| 2013-08-22 | $26.16 | $34.10 | 709,500 | — | — |
| 2013-08-21 | $27.95 | $34.72 | 510,800 | — | — |
| 2013-08-20 | $28.48 | $35.37 | 688,400 | — | — |
| 2013-08-19 | $28.59 | $35.51 | 1,156,200 | — | — |
| 2013-08-16 | $28.98 | $35.99 | 624,100 | — | — |
| 2013-08-15 | $28.71 | $35.66 | 4,355,200 | — | — |
| 2013-08-14 | $29.29 | $36.38 | 1,272,400 | — | — |
| 2013-08-13 | $29.17 | $36.23 | 1,518,500 | — | — |
| 2013-08-12 | $28.06 | $34.85 | 832,800 | — | — |
| 2013-08-09 | $27.98 | $34.75 | 914,100 | — | — |
| 2013-08-08 | $28.05 | $34.84 | 1,922,100 | — | — |
| 2013-08-07 | $27.89 | $34.64 | 956,200 | — | — |
| 2013-08-06 | $27.88 | $34.63 | 1,250,700 | — | — |
| 2013-08-05 | $27.56 | $34.23 | 967,100 | — | — |
| 2013-08-02 | $27.36 | $33.98 | 422,000 | — | — |
| 2013-08-01 | $27.33 | $33.95 | 859,900 | — | — |
| 2013-07-31 | $26.72 | $33.19 | 390,600 | — | — |
| 2013-07-30 | $26.35 | $32.73 | 642,700 | — | — |
| 2013-07-29 | $26.60 | $33.04 | 970,600 | — | — |
| 2013-07-26 | $26.97 | $33.50 | 434,000 | — | — |
| 2013-07-25 | $26.63 | $33.08 | 630,100 | — | — |
| 2013-07-24 | $26.64 | $33.09 | 574,000 | — | — |
| 2013-07-23 | $26.67 | $33.13 | 701,500 | — | — |
| 2013-07-22 | $26.86 | $33.36 | 1,045,100 | — | — |
| 2013-07-19 | $26.14 | $32.47 | 576,100 | — | — |
| 2013-07-18 | $25.90 | $32.17 | 1,282,500 | — | — |
| 2013-07-17 | $24.49 | $30.42 | 799,100 | — | — |
| 2013-07-16 | $24.64 | $30.60 | 1,314,900 | — | — |
| 2013-07-15 | $25.23 | $31.34 | 798,900 | — | — |
| 2013-07-12 | $24.99 | $31.04 | 585,200 | — | — |
| 2013-07-11 | $24.76 | $30.75 | 646,000 | — | — |
| 2013-07-10 | $23.82 | $29.59 | 894,000 | — | — |
| 2013-07-09 | $24.01 | $29.82 | 1,110,700 | — | — |
| 2013-07-08 | $24.08 | $29.91 | 944,300 | — | — |
| 2013-07-05 | $23.55 | $29.25 | 483,200 | — | — |
| 2013-07-03 | $23.01 | $28.58 | 487,300 | — | — |
| 2013-07-02 | $23.30 | $28.94 | 642,200 | — | — |
| 2013-07-01 | $23.64 | $29.36 | 382,700 | — | — |
| 2013-06-28 | $24.10 | $29.93 | 1,192,000 | — | — |
| 2013-06-27 | $23.50 | $29.19 | 1,882,000 | — | — |
| 2013-06-26 | $22.75 | $28.26 | 1,147,900 | — | — |
| 2013-06-25 | $22.35 | $27.76 | 1,968,300 | — | — |
| 2013-06-24 | $21.76 | $27.03 | 2,817,900 | — | — |
| 2013-06-21 | $22.67 | $28.16 | 722,600 | — | — |
| 2013-06-20 | $23.17 | $28.78 | 1,437,900 | — | — |
| 2013-06-19 | $24.14 | $29.98 | 726,700 | — | — |
| 2013-06-18 | $24.21 | $30.07 | 715,700 | — | — |
| 2013-06-17 | $24.00 | $29.81 | 615,100 | — | — |
| 2013-06-14 | $23.70 | $29.44 | 566,800 | — | — |
| 2013-06-13 | $24.03 | $29.85 | 746,400 | — | — |
| 2013-06-12 | $23.79 | $29.55 | 939,300 | — | — |
| 2013-06-11 | $23.52 | $29.21 | 669,900 | — | — |
| 2013-06-10 | $24.39 | $30.29 | 1,037,300 | — | — |
| 2013-06-07 | $24.03 | $29.85 | 1,294,900 | — | — |
| 2013-06-06 | $23.65 | $29.37 | 1,172,800 | — | — |
| 2013-06-05 | $22.64 | $28.12 | 1,199,800 | — | — |
| 2013-06-04 | $23.21 | $28.83 | 1,470,500 | — | — |
| 2013-06-03 | $23.35 | $29.00 | 1,399,800 | — | — |
| 2013-05-31 | $24.05 | $29.87 | 802,900 | — | — |
| 2013-05-30 | $24.74 | $30.73 | 1,739,600 | — | — |
| 2013-05-29 | $24.17 | $30.02 | 1,256,700 | — | — |
| 2013-05-28 | $24.64 | $30.60 | 1,587,400 | — | — |
| 2013-05-24 | $25.04 | $31.10 | 1,283,800 | — | — |
| 2013-05-23 | $23.92 | $29.71 | 2,893,600 | — | — |
| 2013-05-22 | $25.13 | $31.21 | 2,020,000 | — | — |
| 2013-05-21 | $26.33 | $32.70 | 1,197,400 | — | — |
| 2013-05-20 | $26.20 | $32.54 | 2,658,600 | — | — |
| 2013-05-17 | $27.34 | $33.96 | 1,196,000 | — | — |
| 2013-05-16 | $26.68 | $33.14 | 1,777,900 | — | — |
| 2013-05-15 | $26.31 | $32.68 | 2,546,300 | — | — |
| 2013-05-14 | $25.60 | $31.80 | 4,866,900 | — | — |
| 2013-05-13 | $25.00 | $30.34 | 6,323,900 | — | — |
| 2013-05-10 | $24.85 | $30.16 | 16,606,400 | — | — |
| 2013-05-09 | $25.58 | $31.05 | 1,812,300 | — | — |
| 2013-05-08 | $26.95 | $32.71 | 1,041,300 | — | — |
| 2013-05-07 | $27.14 | $32.94 | 1,103,500 | — | — |
| 2013-05-06 | $26.50 | $32.16 | 1,547,000 | — | — |
| 2013-05-03 | $26.59 | $32.27 | 683,300 | — | — |
| 2013-05-02 | $26.25 | $31.86 | 331,500 | — | — |
| 2013-05-01 | $25.85 | $31.37 | 582,200 | — | — |
| 2013-04-30 | $26.92 | $32.67 | 1,068,900 | — | — |
| 2013-04-29 | $25.99 | $31.54 | 550,500 | — | — |
| 2013-04-26 | $25.87 | $31.40 | 670,600 | — | — |
| 2013-04-25 | $26.02 | $31.58 | 863,500 | — | — |
| 2013-04-24 | $25.02 | $30.37 | 720,600 | — | — |
| 2013-04-23 | $25.56 | $31.02 | 722,000 | — | — |
| 2013-04-22 | $25.15 | $30.53 | 629,600 | — | — |
| 2013-04-19 | $24.96 | $30.29 | 619,100 | — | — |
| 2013-04-18 | $24.20 | $29.37 | 440,900 | — | — |
| 2013-04-17 | $24.15 | $29.31 | 481,600 | — | — |
| 2013-04-16 | $24.32 | $29.52 | 1,475,700 | — | — |
| 2013-04-15 | $22.94 | $27.84 | 2,364,200 | — | — |
| 2013-04-12 | $24.70 | $29.98 | 818,800 | — | — |
| 2013-04-11 | $25.44 | $30.88 | 1,565,600 | — | — |
| 2013-04-10 | $26.02 | $31.58 | 1,413,000 | — | — |
| 2013-04-09 | $26.41 | $32.05 | 1,506,300 | — | — |
| 2013-04-08 | $25.09 | $30.45 | 830,800 | — | — |
| 2013-04-05 | $24.24 | $29.42 | 533,500 | — | — |
| 2013-04-04 | $24.03 | $29.17 | 546,700 | — | — |
| 2013-04-03 | $23.45 | $28.46 | 784,200 | — | — |
| 2013-04-02 | $23.55 | $28.58 | 650,800 | — | — |
| 2013-04-01 | $22.29 | $27.05 | 678,700 | — | — |
| 2013-03-28 | $21.64 | $26.26 | 375,800 | — | — |
| 2013-03-27 | $21.91 | $26.59 | 526,000 | — | — |
| 2013-03-26 | $22.17 | $26.91 | 597,800 | — | — |
| 2013-03-25 | $21.67 | $26.30 | 556,200 | — | — |
| 2013-03-22 | $22.20 | $26.94 | 447,600 | — | — |
| 2013-03-21 | $22.31 | $27.08 | 3,324,200 | — | — |
| 2013-03-20 | $22.52 | $27.33 | 1,933,400 | — | — |
| 2013-03-19 | $22.77 | $27.64 | 890,200 | — | — |
| 2013-03-18 | $23.03 | $27.95 | 1,039,000 | — | — |
| 2013-03-15 | $23.47 | $28.49 | 911,100 | — | — |
| 2013-03-14 | $23.68 | $28.74 | 914,400 | — | — |
| 2013-03-13 | $24.00 | $29.13 | 516,700 | — | — |
| 2013-03-12 | $23.90 | $29.01 | 382,200 | — | — |
| 2013-03-11 | $24.00 | $29.13 | 603,200 | — | — |
| 2013-03-08 | $24.00 | $29.13 | 338,500 | — | — |
| 2013-03-07 | $23.99 | $29.12 | 346,000 | — | — |
| 2013-03-06 | $23.91 | $29.02 | 505,000 | — | — |
| 2013-03-05 | $24.00 | $29.13 | 467,400 | — | — |
| 2013-03-04 | $23.70 | $28.77 | 1,006,000 | — | — |
| 2013-03-01 | $23.41 | $28.41 | 363,200 | — | — |
| 2013-02-28 | $23.51 | $28.53 | 535,900 | — | — |
| 2013-02-27 | $22.91 | $27.81 | 250,600 | — | — |
| 2013-02-26 | $22.44 | $27.24 | 491,800 | — | — |
| 2013-02-25 | $22.45 | $27.25 | 1,434,400 | — | — |
| 2013-02-22 | $21.87 | $26.54 | 1,141,900 | — | — |
| 2013-02-21 | $21.20 | $25.73 | 1,630,400 | — | — |
| 2013-02-20 | $22.28 | $27.04 | 1,546,300 | — | — |
| 2013-02-19 | $22.75 | $27.61 | 1,594,800 | — | — |
| 2013-02-15 | $22.20 | $26.94 | 1,983,900 | — | — |
| 2013-02-14 | $22.27 | $25.76 | 775,800 | — | — |
| 2013-02-13 | $21.60 | $24.98 | 537,700 | — | — |
| 2013-02-12 | $21.98 | $25.42 | 366,500 | — | — |
| 2013-02-11 | $22.17 | $25.64 | 450,300 | — | — |
| 2013-02-08 | $22.69 | $26.24 | 756,500 | — | — |
| 2013-02-07 | $22.15 | $25.62 | 391,400 | — | — |
| 2013-02-06 | $22.01 | $25.45 | 381,100 | — | — |
| 2013-02-05 | $21.97 | $25.41 | 425,200 | — | — |
| 2013-02-04 | $22.21 | $25.69 | 634,400 | — | — |
| 2013-02-01 | $22.77 | $26.33 | 1,072,800 | — | — |
| 2013-01-31 | $22.27 | $25.76 | 806,100 | — | — |
| 2013-01-30 | $20.94 | $24.22 | 1,268,800 | — | — |
| 2013-01-29 | $21.20 | $24.52 | 446,800 | — | — |
| 2013-01-28 | $21.19 | $24.51 | 271,200 | — | — |
| 2013-01-25 | $21.26 | $24.59 | 266,800 | — | — |
| 2013-01-24 | $21.01 | $24.30 | 466,700 | — | — |
| 2013-01-23 | $21.24 | $24.56 | 242,800 | — | — |
| 2013-01-22 | $21.40 | $24.75 | 348,600 | — | — |
| 2013-01-18 | $20.95 | $24.23 | 1,078,000 | — | — |
| 2013-01-17 | $20.05 | $23.19 | 367,600 | — | — |
| 2013-01-16 | $19.83 | $22.93 | 300,200 | — | — |
| 2013-01-15 | $19.67 | $22.75 | 269,500 | — | — |
| 2013-01-14 | $19.94 | $23.06 | 899,700 | — | — |
| 2013-01-11 | $19.30 | $22.32 | 337,300 | — | — |
| 2013-01-10 | $19.35 | $22.38 | 849,600 | — | — |
| 2013-01-09 | $18.96 | $21.93 | 566,900 | — | — |
| 2013-01-08 | $18.67 | $21.59 | 370,000 | — | — |
| 2013-01-07 | $18.44 | $21.33 | 406,000 | — | — |
| 2013-01-04 | $18.30 | $21.16 | 905,500 | — | — |
| 2013-01-03 | $18.00 | $20.82 | 1,004,600 | — | — |
| 2013-01-02 | $17.93 | $20.74 | 539,400 | — | — |