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
- 2013-02-06 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 | $29.48 | $29.48 | 119,200 | — | — |
| 2013-12-30 | $29.67 | $29.67 | 73,500 | — | — |
| 2013-12-27 | $29.44 | $29.44 | 130,700 | — | — |
| 2013-12-26 | $29.33 | $29.33 | 159,100 | — | — |
| 2013-12-24 | $30.18 | $30.18 | 102,300 | — | — |
| 2013-12-23 | $29.71 | $29.71 | 209,300 | — | — |
| 2013-12-20 | $29.75 | $29.75 | 884,100 | — | — |
| 2013-12-19 | $28.95 | $28.95 | 724,200 | — | — |
| 2013-12-18 | $28.15 | $28.15 | 456,500 | — | — |
| 2013-12-17 | $27.14 | $27.14 | 185,800 | — | — |
| 2013-12-16 | $27.14 | $27.14 | 138,000 | — | — |
| 2013-12-13 | $27.05 | $27.05 | 208,300 | — | — |
| 2013-12-12 | $26.87 | $26.87 | 340,600 | — | — |
| 2013-12-11 | $26.20 | $26.20 | 554,400 | — | — |
| 2013-12-10 | $25.30 | $25.30 | 227,500 | — | — |
| 2013-12-09 | $25.81 | $25.81 | 183,400 | — | — |
| 2013-12-06 | $25.33 | $25.33 | 104,300 | — | — |
| 2013-12-05 | $24.89 | $24.89 | 63,600 | — | — |
| 2013-12-04 | $24.97 | $24.97 | 167,600 | — | — |
| 2013-12-03 | $25.20 | $25.20 | 280,000 | — | — |
| 2013-12-02 | $25.65 | $25.65 | 292,700 | — | — |
| 2013-11-29 | $25.66 | $25.66 | 92,800 | — | — |
| 2013-11-27 | $25.06 | $25.06 | 235,600 | — | — |
| 2013-11-26 | $24.87 | $24.87 | 396,800 | — | — |
| 2013-11-25 | $24.21 | $24.21 | 499,900 | — | — |
| 2013-11-22 | $24.31 | $24.31 | 363,400 | — | — |
| 2013-11-21 | $24.74 | $24.74 | 270,400 | — | — |
| 2013-11-20 | $24.53 | $24.53 | 286,800 | — | — |
| 2013-11-19 | $24.53 | $24.53 | 117,900 | — | — |
| 2013-11-18 | $25.00 | $25.00 | 210,400 | — | — |
| 2013-11-15 | $25.04 | $25.04 | 323,300 | — | — |
| 2013-11-14 | $25.01 | $25.01 | 223,700 | — | — |
| 2013-11-13 | $24.85 | $24.85 | 216,300 | — | — |
| 2013-11-12 | $24.02 | $24.02 | 285,600 | — | — |
| 2013-11-11 | $24.41 | $24.41 | 262,700 | — | — |
| 2013-11-08 | $24.38 | $24.38 | 3,634,100 | — | — |
| 2013-11-07 | $23.09 | $23.09 | 447,300 | — | — |
| 2013-11-06 | $24.22 | $24.22 | 227,700 | — | — |
| 2013-11-05 | $25.10 | $25.10 | 146,700 | — | — |
| 2013-11-04 | $26.03 | $26.03 | 154,600 | — | — |
| 2013-11-01 | $24.97 | $24.97 | 341,000 | — | — |
| 2013-10-31 | $25.61 | $25.61 | 400,000 | — | — |
| 2013-10-30 | $25.84 | $25.84 | 163,400 | — | — |
| 2013-10-29 | $27.00 | $27.00 | 148,000 | — | — |
| 2013-10-28 | $26.76 | $26.76 | 211,800 | — | — |
| 2013-10-25 | $27.82 | $27.82 | 218,300 | — | — |
| 2013-10-24 | $27.53 | $27.53 | 202,100 | — | — |
| 2013-10-23 | $27.45 | $27.45 | 210,000 | — | — |
| 2013-10-22 | $27.07 | $27.07 | 389,500 | — | — |
| 2013-10-21 | $26.85 | $26.85 | 785,900 | — | — |
| 2013-10-18 | $25.09 | $25.09 | 283,600 | — | — |
| 2013-10-17 | $24.96 | $24.96 | 105,800 | — | — |
| 2013-10-16 | $24.99 | $24.99 | 220,700 | — | — |
| 2013-10-15 | $25.71 | $25.71 | 119,400 | — | — |
| 2013-10-14 | $25.78 | $25.78 | 347,600 | — | — |
| 2013-10-11 | $25.71 | $25.71 | 184,300 | — | — |
| 2013-10-10 | $25.18 | $25.18 | 156,900 | — | — |
| 2013-10-09 | $24.54 | $24.54 | 149,700 | — | — |
| 2013-10-08 | $24.82 | $24.82 | 218,800 | — | — |
| 2013-10-07 | $25.45 | $25.45 | 118,500 | — | — |
| 2013-10-04 | $26.39 | $26.39 | 96,000 | — | — |
| 2013-10-03 | $26.66 | $26.66 | 52,700 | — | — |
| 2013-10-02 | $26.83 | $26.83 | 204,800 | — | — |
| 2013-10-01 | $26.79 | $26.79 | 289,600 | — | — |
| 2013-09-30 | $26.95 | $26.95 | 188,800 | — | — |
| 2013-09-27 | $26.70 | $26.70 | 156,300 | — | — |
| 2013-09-26 | $26.64 | $26.64 | 100,200 | — | — |
| 2013-09-25 | $26.43 | $26.43 | 111,700 | — | — |
| 2013-09-24 | $26.36 | $26.36 | 139,700 | — | — |
| 2013-09-23 | $26.22 | $26.22 | 216,300 | — | — |
| 2013-09-20 | $26.71 | $26.71 | 270,600 | — | — |
| 2013-09-19 | $26.99 | $26.99 | 330,100 | — | — |
| 2013-09-18 | $27.00 | $27.00 | 305,900 | — | — |
| 2013-09-17 | $26.35 | $26.35 | 235,300 | — | — |
| 2013-09-16 | $25.91 | $25.91 | 421,600 | — | — |
| 2013-09-13 | $25.63 | $25.63 | 160,100 | — | — |
| 2013-09-12 | $25.53 | $25.53 | 478,400 | — | — |
| 2013-09-11 | $25.75 | $25.75 | 678,200 | — | — |
| 2013-09-10 | $25.09 | $25.09 | 958,800 | — | — |
| 2013-09-09 | $23.50 | $23.50 | 462,900 | — | — |
| 2013-09-06 | $22.85 | $22.85 | 239,100 | — | — |
| 2013-09-05 | $22.82 | $22.82 | 226,500 | — | — |
| 2013-09-04 | $22.94 | $22.94 | 296,700 | — | — |
| 2013-09-03 | $22.91 | $22.91 | 314,900 | — | — |
| 2013-08-30 | $23.10 | $23.10 | 288,900 | — | — |
| 2013-08-29 | $23.38 | $23.38 | 159,100 | — | — |
| 2013-08-28 | $23.40 | $23.40 | 235,400 | — | — |
| 2013-08-27 | $23.43 | $23.43 | 373,100 | — | — |
| 2013-08-26 | $23.66 | $23.66 | 384,300 | — | — |
| 2013-08-23 | $23.44 | $23.44 | 125,900 | — | — |
| 2013-08-22 | $23.55 | $23.55 | 178,900 | — | — |
| 2013-08-21 | $23.16 | $23.16 | 308,400 | — | — |
| 2013-08-20 | $23.15 | $23.15 | 245,500 | — | — |
| 2013-08-19 | $23.15 | $23.15 | 472,100 | — | — |
| 2013-08-16 | $23.22 | $23.22 | 272,000 | — | — |
| 2013-08-15 | $23.59 | $23.59 | 245,100 | — | — |
| 2013-08-14 | $24.22 | $24.22 | 416,200 | — | — |
| 2013-08-13 | $24.11 | $24.11 | 305,400 | — | — |
| 2013-08-12 | $24.12 | $24.12 | 225,300 | — | — |
| 2013-08-09 | $24.26 | $24.26 | 256,500 | — | — |
| 2013-08-08 | $24.07 | $24.07 | 804,800 | — | — |
| 2013-08-07 | $24.46 | $24.46 | 470,500 | — | — |
| 2013-08-06 | $24.78 | $24.78 | 630,400 | — | — |
| 2013-08-05 | $25.79 | $25.79 | 310,700 | — | — |
| 2013-08-02 | $26.18 | $26.18 | 818,300 | — | — |
| 2013-08-01 | $26.50 | $26.50 | 394,800 | — | — |
| 2013-07-31 | $26.46 | $26.46 | 464,500 | — | — |
| 2013-07-30 | $26.60 | $26.60 | 313,100 | — | — |
| 2013-07-29 | $26.45 | $26.45 | 483,700 | — | — |
| 2013-07-26 | $26.42 | $26.42 | 857,400 | — | — |
| 2013-07-25 | $26.50 | $26.50 | 5,065,000 | — | — |
| 2013-07-24 | $27.78 | $27.78 | 314,800 | — | — |
| 2013-07-23 | $28.73 | $28.73 | 380,800 | — | — |
| 2013-07-22 | $29.35 | $29.35 | 155,400 | — | — |
| 2013-07-19 | $28.51 | $28.51 | 129,100 | — | — |
| 2013-07-18 | $28.38 | $28.38 | 198,200 | — | — |
| 2013-07-17 | $27.86 | $27.86 | 381,300 | — | — |
| 2013-07-16 | $27.76 | $27.76 | 421,500 | — | — |
| 2013-07-15 | $28.39 | $28.39 | 97,000 | — | — |
| 2013-07-12 | $28.16 | $28.16 | 200,500 | — | — |
| 2013-07-11 | $28.20 | $28.20 | 187,800 | — | — |
| 2013-07-10 | $27.24 | $27.24 | 160,800 | — | — |
| 2013-07-09 | $26.71 | $26.71 | 117,700 | — | — |
| 2013-07-08 | $25.77 | $25.77 | 167,300 | — | — |
| 2013-07-05 | $25.69 | $25.69 | 62,900 | — | — |
| 2013-07-03 | $25.52 | $25.52 | 67,400 | — | — |
| 2013-07-02 | $25.50 | $25.50 | 176,100 | — | — |
| 2013-07-01 | $25.66 | $25.66 | 195,500 | — | — |
| 2013-06-28 | $25.41 | $25.41 | 585,900 | — | — |
| 2013-06-27 | $25.44 | $25.44 | 415,100 | — | — |
| 2013-06-26 | $25.35 | $25.35 | 2,044,600 | — | — |
| 2013-06-25 | $26.38 | $26.38 | 219,300 | — | — |
| 2013-06-24 | $26.39 | $26.39 | 241,100 | — | — |
| 2013-06-21 | $27.45 | $27.45 | 692,300 | — | — |
| 2013-06-20 | $27.62 | $27.62 | 415,300 | — | — |
| 2013-06-19 | $28.11 | $28.11 | 247,100 | — | — |
| 2013-06-18 | $27.79 | $27.79 | 242,600 | — | — |
| 2013-06-17 | $27.27 | $27.27 | 254,200 | — | — |
| 2013-06-14 | $26.38 | $26.38 | 134,100 | — | — |
| 2013-06-13 | $26.47 | $26.47 | 294,500 | — | — |
| 2013-06-12 | $26.26 | $26.26 | 129,500 | — | — |
| 2013-06-11 | $27.00 | $27.00 | 209,300 | — | — |
| 2013-06-10 | $27.55 | $27.55 | 205,400 | — | — |
| 2013-06-07 | $27.41 | $27.41 | 214,900 | — | — |
| 2013-06-06 | $26.94 | $26.94 | 242,300 | — | — |
| 2013-06-05 | $26.67 | $26.67 | 358,500 | — | — |
| 2013-06-04 | $27.58 | $27.58 | 621,100 | — | — |
| 2013-06-03 | $29.03 | $29.03 | 259,700 | — | — |
| 2013-05-31 | $30.06 | $30.06 | 329,400 | — | — |
| 2013-05-30 | $29.87 | $29.87 | 273,600 | — | — |
| 2013-05-29 | $29.18 | $29.18 | 397,400 | — | — |
| 2013-05-28 | $29.11 | $29.11 | 272,600 | — | — |
| 2013-05-24 | $29.14 | $29.14 | 199,100 | — | — |
| 2013-05-23 | $28.78 | $28.78 | 688,900 | — | — |
| 2013-05-22 | $29.36 | $29.36 | 562,900 | — | — |
| 2013-05-21 | $29.52 | $29.52 | 406,100 | — | — |
| 2013-05-20 | $29.34 | $29.34 | 189,800 | — | — |
| 2013-05-17 | $29.66 | $29.66 | 393,500 | — | — |
| 2013-05-16 | $29.53 | $29.53 | 160,900 | — | — |
| 2013-05-15 | $30.18 | $30.18 | 220,500 | — | — |
| 2013-05-14 | $29.96 | $29.96 | 351,500 | — | — |
| 2013-05-13 | $29.70 | $29.70 | 78,000 | — | — |
| 2013-05-10 | $29.95 | $29.95 | 94,000 | — | — |
| 2013-05-09 | $30.13 | $30.13 | 123,500 | — | — |
| 2013-05-08 | $30.03 | $30.03 | 150,600 | — | — |
| 2013-05-07 | $30.19 | $30.19 | 171,600 | — | — |
| 2013-05-06 | $29.39 | $29.39 | 522,100 | — | — |
| 2013-05-03 | $30.84 | $30.84 | 230,000 | — | — |
| 2013-05-02 | $31.04 | $31.04 | 393,400 | — | — |
| 2013-05-01 | $31.12 | $31.12 | 260,600 | — | — |
| 2013-04-30 | $32.03 | $32.03 | 214,800 | — | — |
| 2013-04-29 | $31.55 | $31.55 | 164,600 | — | — |
| 2013-04-26 | $32.77 | $32.77 | 164,600 | — | — |
| 2013-04-25 | $32.99 | $32.99 | 174,400 | — | — |
| 2013-04-24 | $33.60 | $33.60 | 447,000 | — | — |
| 2013-04-23 | $32.26 | $32.26 | 190,300 | — | — |
| 2013-04-22 | $31.92 | $31.92 | 421,100 | — | — |
| 2013-04-19 | $30.27 | $30.27 | 168,200 | — | — |
| 2013-04-18 | $30.61 | $30.61 | 212,400 | — | — |
| 2013-04-17 | $29.82 | $29.82 | 180,400 | — | — |
| 2013-04-16 | $30.27 | $30.27 | 240,100 | — | — |
| 2013-04-15 | $28.88 | $28.88 | 212,300 | — | — |
| 2013-04-12 | $30.53 | $30.53 | 129,000 | — | — |
| 2013-04-11 | $31.19 | $31.19 | 215,700 | — | — |
| 2013-04-10 | $30.87 | $30.87 | 355,200 | — | — |
| 2013-04-09 | $31.62 | $31.62 | 198,800 | — | — |
| 2013-04-08 | $31.57 | $31.57 | 219,500 | — | — |
| 2013-04-05 | $30.82 | $30.82 | 453,900 | — | — |
| 2013-04-04 | $30.29 | $30.29 | 224,000 | — | — |
| 2013-04-03 | $29.30 | $29.30 | 473,500 | — | — |
| 2013-04-02 | $30.21 | $30.21 | 593,100 | — | — |
| 2013-04-01 | $31.61 | $31.61 | 582,300 | — | — |
| 2013-03-28 | $33.94 | $33.94 | 1,808,000 | — | — |
| 2013-03-27 | $34.19 | $34.19 | 364,300 | — | — |
| 2013-03-26 | $33.40 | $33.40 | 310,700 | — | — |
| 2013-03-25 | $33.25 | $33.25 | 204,200 | — | — |
| 2013-03-22 | $32.90 | $32.90 | 296,600 | — | — |
| 2013-03-21 | $33.60 | $33.60 | 152,100 | — | — |
| 2013-03-20 | $33.53 | $33.53 | 608,800 | — | — |
| 2013-03-19 | $33.28 | $33.28 | 322,200 | — | — |
| 2013-03-18 | $32.19 | $32.19 | 629,000 | — | — |
| 2013-03-15 | $32.63 | $32.63 | 267,100 | — | — |
| 2013-03-14 | $31.80 | $31.80 | 251,100 | — | — |
| 2013-03-13 | $30.28 | $30.28 | 176,800 | — | — |
| 2013-03-12 | $29.94 | $29.94 | 279,800 | — | — |
| 2013-03-11 | $29.69 | $29.69 | 235,000 | — | — |
| 2013-03-08 | $30.06 | $30.06 | 221,500 | — | — |
| 2013-03-07 | $30.44 | $30.44 | 278,200 | — | — |
| 2013-03-06 | $28.95 | $28.95 | 245,400 | — | — |
| 2013-03-05 | $28.63 | $28.63 | 321,700 | — | — |
| 2013-03-04 | $27.73 | $27.73 | 88,400 | — | — |
| 2013-03-01 | $27.46 | $27.46 | 123,900 | — | — |
| 2013-02-28 | $27.10 | $27.10 | 85,900 | — | — |
| 2013-02-27 | $27.00 | $27.00 | 236,900 | — | — |
| 2013-02-26 | $26.65 | $26.65 | 250,400 | — | — |
| 2013-02-25 | $27.19 | $27.19 | 78,500 | — | — |
| 2013-02-22 | $26.80 | $26.80 | 242,800 | — | — |
| 2013-02-21 | $26.31 | $26.31 | 259,000 | — | — |
| 2013-02-20 | $26.80 | $26.80 | 331,300 | — | — |
| 2013-02-19 | $27.72 | $27.72 | 634,800 | — | — |
| 2013-02-15 | $27.94 | $27.94 | 337,200 | — | — |
| 2013-02-14 | $27.58 | $27.58 | 415,300 | — | — |
| 2013-02-13 | $27.81 | $27.81 | 417,000 | — | — |
| 2013-02-12 | $27.48 | $27.48 | 559,600 | — | — |
| 2013-02-11 | $27.15 | $27.15 | 686,000 | — | — |
| 2013-02-08 | $27.56 | $27.56 | 734,200 | — | — |
| 2013-02-07 | $27.29 | $27.29 | 1,290,800 | — | — |
| 2013-02-06 | $26.15 | $26.15 | 13,195,500 | — | — |