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
- 2005-11-22 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 | $27.18 | $30.97 | 1,077,600 | — | — |
| 2013-12-30 | $27.37 | $31.18 | 673,500 | — | — |
| 2013-12-27 | $26.96 | $30.71 | 470,200 | — | — |
| 2013-12-26 | $27.11 | $30.89 | 269,100 | — | — |
| 2013-12-24 | $27.25 | $31.05 | 171,600 | — | — |
| 2013-12-23 | $27.23 | $31.02 | 453,100 | — | — |
| 2013-12-20 | $27.20 | $30.99 | 377,500 | — | — |
| 2013-12-19 | $26.95 | $30.70 | 444,200 | — | — |
| 2013-12-18 | $27.28 | $31.08 | 1,462,300 | — | — |
| 2013-12-17 | $26.95 | $30.70 | 601,200 | — | — |
| 2013-12-16 | $26.95 | $30.70 | 659,000 | — | — |
| 2013-12-13 | $26.87 | $30.61 | 554,700 | — | — |
| 2013-12-12 | $26.85 | $30.59 | 548,700 | — | — |
| 2013-12-11 | $27.29 | $31.09 | 541,000 | — | — |
| 2013-12-10 | $27.92 | $31.81 | 490,700 | — | — |
| 2013-12-09 | $28.14 | $32.06 | 499,700 | — | — |
| 2013-12-06 | $28.18 | $32.10 | 592,000 | — | — |
| 2013-12-05 | $28.29 | $32.23 | 611,800 | — | — |
| 2013-12-04 | $28.46 | $32.42 | 554,500 | — | — |
| 2013-12-03 | $28.73 | $32.73 | 1,740,300 | — | — |
| 2013-12-02 | $29.03 | $33.07 | 512,700 | — | — |
| 2013-11-29 | $29.16 | $33.22 | 513,300 | — | — |
| 2013-11-27 | $28.60 | $32.58 | 563,200 | — | — |
| 2013-11-26 | $28.90 | $32.92 | 535,600 | — | — |
| 2013-11-25 | $28.87 | $32.89 | 434,800 | — | — |
| 2013-11-22 | $29.05 | $33.10 | 643,900 | — | — |
| 2013-11-21 | $29.00 | $33.04 | 985,000 | — | — |
| 2013-11-20 | $28.72 | $32.72 | 1,024,600 | — | — |
| 2013-11-19 | $29.19 | $33.26 | 532,000 | — | — |
| 2013-11-18 | $29.40 | $33.49 | 679,000 | — | — |
| 2013-11-15 | $29.88 | $34.04 | 740,600 | — | — |
| 2013-11-14 | $29.83 | $33.98 | 1,190,000 | — | — |
| 2013-11-13 | $29.86 | $34.02 | 1,261,900 | — | — |
| 2013-11-12 | $29.45 | $33.55 | 1,543,900 | — | — |
| 2013-11-11 | $28.91 | $32.94 | 1,083,200 | — | — |
| 2013-11-08 | $28.26 | $32.20 | 1,487,800 | — | — |
| 2013-11-07 | $28.43 | $32.39 | 2,652,000 | — | — |
| 2013-11-06 | $26.92 | $30.67 | 2,019,400 | — | — |
| 2013-11-05 | $26.78 | $30.51 | 1,483,700 | — | — |
| 2013-11-04 | $27.45 | $31.27 | 597,700 | — | — |
| 2013-11-01 | $27.30 | $31.10 | 847,500 | — | — |
| 2013-10-31 | $27.08 | $30.85 | 708,700 | — | — |
| 2013-10-30 | $27.25 | $31.05 | 1,071,100 | — | — |
| 2013-10-29 | $27.11 | $30.89 | 998,100 | — | — |
| 2013-10-28 | $27.04 | $30.81 | 895,900 | — | — |
| 2013-10-25 | $27.36 | $31.17 | 699,400 | — | — |
| 2013-10-24 | $27.43 | $31.25 | 1,254,200 | — | — |
| 2013-10-23 | $27.55 | $31.39 | 989,000 | — | — |
| 2013-10-22 | $27.94 | $31.83 | 780,900 | — | — |
| 2013-10-21 | $28.01 | $31.91 | 846,500 | — | — |
| 2013-10-18 | $28.04 | $31.95 | 924,500 | — | — |
| 2013-10-17 | $28.17 | $32.09 | 1,463,600 | — | — |
| 2013-10-16 | $27.30 | $31.10 | 794,200 | — | — |
| 2013-10-15 | $27.01 | $30.77 | 1,571,600 | — | — |
| 2013-10-14 | $27.64 | $31.49 | 1,411,500 | — | — |
| 2013-10-11 | $26.98 | $30.74 | 775,600 | — | — |
| 2013-10-10 | $26.32 | $29.99 | 979,400 | — | — |
| 2013-10-09 | $25.57 | $29.13 | 1,166,000 | — | — |
| 2013-10-08 | $25.55 | $29.11 | 931,100 | — | — |
| 2013-10-07 | $26.05 | $29.68 | 786,000 | — | — |
| 2013-10-04 | $26.21 | $29.86 | 717,300 | — | — |
| 2013-10-03 | $26.18 | $29.83 | 1,812,400 | — | — |
| 2013-10-02 | $26.72 | $30.44 | 1,378,500 | — | — |
| 2013-10-01 | $27.21 | $31.00 | 1,253,700 | — | — |
| 2013-09-30 | $26.30 | $29.96 | 1,012,500 | — | — |
| 2013-09-27 | $26.63 | $30.34 | 752,000 | — | — |
| 2013-09-26 | $26.74 | $30.46 | 734,500 | — | — |
| 2013-09-25 | $26.56 | $30.26 | 974,100 | — | — |
| 2013-09-24 | $26.66 | $30.37 | 1,594,300 | — | — |
| 2013-09-23 | $26.83 | $30.57 | 1,163,000 | — | — |
| 2013-09-20 | $26.38 | $30.05 | 1,159,000 | — | — |
| 2013-09-19 | $26.91 | $30.66 | 1,561,100 | — | — |
| 2013-09-18 | $26.92 | $30.67 | 2,330,800 | — | — |
| 2013-09-17 | $26.32 | $29.99 | 948,300 | — | — |
| 2013-09-16 | $26.16 | $29.80 | 1,681,600 | — | — |
| 2013-09-13 | $25.42 | $28.96 | 1,019,200 | — | — |
| 2013-09-12 | $25.37 | $28.90 | 811,900 | — | — |
| 2013-09-11 | $25.70 | $29.28 | 662,200 | — | — |
| 2013-09-10 | $25.68 | $29.26 | 1,198,900 | — | — |
| 2013-09-09 | $25.69 | $29.27 | 1,849,600 | — | — |
| 2013-09-06 | $25.47 | $29.02 | 4,294,500 | — | — |
| 2013-09-05 | $25.25 | $28.77 | 760,300 | — | — |
| 2013-09-04 | $24.96 | $28.44 | 1,353,500 | — | — |
| 2013-09-03 | $24.99 | $28.47 | 1,606,800 | — | — |
| 2013-08-30 | $25.02 | $28.50 | 1,235,600 | — | — |
| 2013-08-29 | $25.82 | $29.42 | 776,400 | — | — |
| 2013-08-28 | $25.52 | $29.07 | 694,400 | — | — |
| 2013-08-27 | $25.48 | $29.03 | 1,314,700 | — | — |
| 2013-08-26 | $26.11 | $29.75 | 944,600 | — | — |
| 2013-08-23 | $26.10 | $29.73 | 1,397,400 | — | — |
| 2013-08-22 | $26.00 | $29.62 | 1,474,000 | — | — |
| 2013-08-21 | $26.55 | $30.25 | 1,331,400 | — | — |
| 2013-08-20 | $27.05 | $30.82 | 1,388,100 | — | — |
| 2013-08-19 | $26.70 | $30.42 | 1,010,800 | — | — |
| 2013-08-16 | $27.56 | $31.40 | 576,500 | — | — |
| 2013-08-15 | $27.72 | $31.58 | 1,383,800 | — | — |
| 2013-08-14 | $28.37 | $32.32 | 754,100 | — | — |
| 2013-08-13 | $28.50 | $32.47 | 949,500 | — | — |
| 2013-08-12 | $28.45 | $32.41 | 737,600 | — | — |
| 2013-08-09 | $28.85 | $32.87 | 1,016,900 | — | — |
| 2013-08-08 | $29.19 | $33.26 | 2,574,900 | — | — |
| 2013-08-07 | $29.20 | $33.27 | 1,119,900 | — | — |
| 2013-08-06 | $29.28 | $33.36 | 1,138,200 | — | — |
| 2013-08-05 | $29.77 | $33.92 | 1,283,200 | — | — |
| 2013-08-02 | $29.87 | $34.03 | 1,762,500 | — | — |
| 2013-08-01 | $29.71 | $33.85 | 1,199,800 | — | — |
| 2013-07-31 | $29.12 | $33.18 | 1,119,000 | — | — |
| 2013-07-30 | $28.71 | $32.71 | 926,400 | — | — |
| 2013-07-29 | $28.75 | $32.75 | 872,400 | — | — |
| 2013-07-26 | $28.88 | $32.90 | 925,000 | — | — |
| 2013-07-25 | $29.01 | $33.05 | 912,500 | — | — |
| 2013-07-24 | $28.53 | $32.50 | 993,100 | — | — |
| 2013-07-23 | $28.93 | $32.96 | 1,020,200 | — | — |
| 2013-07-22 | $29.56 | $33.68 | 717,900 | — | — |
| 2013-07-19 | $29.74 | $33.88 | 1,301,600 | — | — |
| 2013-07-18 | $29.51 | $33.62 | 2,575,900 | — | — |
| 2013-07-17 | $29.39 | $33.48 | 1,750,800 | — | — |
| 2013-07-16 | $28.41 | $32.37 | 1,020,800 | — | — |
| 2013-07-15 | $28.46 | $32.42 | 620,800 | — | — |
| 2013-07-12 | $28.57 | $32.55 | 2,364,800 | — | — |
| 2013-07-11 | $28.51 | $32.48 | 997,300 | — | — |
| 2013-07-10 | $27.75 | $31.61 | 760,000 | — | — |
| 2013-07-09 | $27.86 | $31.74 | 864,800 | — | — |
| 2013-07-08 | $27.97 | $31.87 | 1,173,300 | — | — |
| 2013-07-05 | $27.43 | $31.25 | 837,600 | — | — |
| 2013-07-03 | $27.09 | $30.86 | 1,193,100 | — | — |
| 2013-07-02 | $26.93 | $30.68 | 657,900 | — | — |
| 2013-07-01 | $26.84 | $30.58 | 720,700 | — | — |
| 2013-06-28 | $26.44 | $30.12 | 1,803,300 | — | — |
| 2013-06-27 | $26.69 | $30.41 | 876,300 | — | — |
| 2013-06-26 | $26.18 | $29.83 | 1,034,800 | — | — |
| 2013-06-25 | $26.00 | $29.62 | 866,000 | — | — |
| 2013-06-24 | $25.72 | $29.30 | 1,384,200 | — | — |
| 2013-06-21 | $26.11 | $29.75 | 1,177,800 | — | — |
| 2013-06-20 | $25.91 | $29.52 | 1,842,700 | — | — |
| 2013-06-19 | $27.26 | $31.06 | 737,000 | — | — |
| 2013-06-18 | $27.81 | $31.68 | 767,000 | — | — |
| 2013-06-17 | $27.56 | $31.40 | 1,050,400 | — | — |
| 2013-06-14 | $27.44 | $31.26 | 988,100 | — | — |
| 2013-06-13 | $26.85 | $30.59 | 807,400 | — | — |
| 2013-06-12 | $26.56 | $30.26 | 727,800 | — | — |
| 2013-06-11 | $27.05 | $30.82 | 573,300 | — | — |
| 2013-06-10 | $27.85 | $31.73 | 801,800 | — | — |
| 2013-06-07 | $27.37 | $31.18 | 1,683,600 | — | — |
| 2013-06-06 | $26.97 | $30.73 | 792,800 | — | — |
| 2013-06-05 | $26.97 | $30.73 | 1,508,700 | — | — |
| 2013-06-04 | $27.67 | $31.52 | 900,200 | — | — |
| 2013-06-03 | $28.14 | $32.06 | 927,000 | — | — |
| 2013-05-31 | $28.35 | $32.30 | 1,124,100 | — | — |
| 2013-05-30 | $29.14 | $33.20 | 989,600 | — | — |
| 2013-05-29 | $28.97 | $33.00 | 592,200 | — | — |
| 2013-05-28 | $29.44 | $33.54 | 554,900 | — | — |
| 2013-05-24 | $28.74 | $32.74 | 430,100 | — | — |
| 2013-05-23 | $28.88 | $32.90 | 1,062,800 | — | — |
| 2013-05-22 | $28.75 | $32.75 | 1,549,600 | — | — |
| 2013-05-21 | $29.51 | $33.62 | 456,600 | — | — |
| 2013-05-20 | $29.52 | $33.63 | 706,700 | — | — |
| 2013-05-17 | $29.97 | $34.14 | 1,380,000 | — | — |
| 2013-05-16 | $29.70 | $33.84 | 901,100 | — | — |
| 2013-05-15 | $29.68 | $33.81 | 1,148,300 | — | — |
| 2013-05-14 | $29.32 | $33.40 | 543,000 | — | — |
| 2013-05-13 | $28.91 | $32.94 | 572,900 | — | — |
| 2013-05-10 | $28.93 | $32.96 | 1,426,100 | — | — |
| 2013-05-09 | $28.97 | $33.00 | 1,868,400 | — | — |
| 2013-05-08 | $29.49 | $33.60 | 1,379,900 | — | — |
| 2013-05-07 | $29.06 | $33.11 | 1,152,300 | — | — |
| 2013-05-06 | $28.74 | $32.74 | 854,600 | — | — |
| 2013-05-03 | $28.65 | $32.64 | 1,146,200 | — | — |
| 2013-05-02 | $28.20 | $32.13 | 3,812,100 | — | — |
| 2013-05-01 | $26.10 | $29.73 | 2,483,300 | — | — |
| 2013-04-30 | $25.79 | $29.38 | 3,841,900 | — | — |
| 2013-04-29 | $26.01 | $29.63 | 1,972,200 | — | — |
| 2013-04-26 | $26.09 | $29.72 | 715,500 | — | — |
| 2013-04-25 | $26.07 | $29.70 | 882,500 | — | — |
| 2013-04-24 | $26.36 | $30.03 | 674,000 | — | — |
| 2013-04-23 | $26.40 | $30.08 | 1,284,200 | — | — |
| 2013-04-22 | $25.84 | $29.44 | 1,805,800 | — | — |
| 2013-04-19 | $26.30 | $29.96 | 972,500 | — | — |
| 2013-04-18 | $25.69 | $29.27 | 1,451,900 | — | — |
| 2013-04-17 | $26.25 | $29.91 | 799,700 | — | — |
| 2013-04-16 | $26.63 | $30.34 | 958,700 | — | — |
| 2013-04-15 | $26.45 | $30.13 | 994,200 | — | — |
| 2013-04-12 | $27.78 | $31.65 | 823,600 | — | — |
| 2013-04-11 | $28.20 | $32.13 | 952,200 | — | — |
| 2013-04-10 | $27.59 | $31.43 | 1,045,500 | — | — |
| 2013-04-09 | $27.67 | $31.52 | 842,600 | — | — |
| 2013-04-08 | $27.56 | $31.40 | 969,200 | — | — |
| 2013-04-05 | $26.48 | $30.17 | 751,000 | — | — |
| 2013-04-04 | $26.91 | $30.66 | 812,400 | — | — |
| 2013-04-03 | $26.72 | $30.44 | 1,324,200 | — | — |
| 2013-04-02 | $27.34 | $31.15 | 619,000 | — | — |
| 2013-04-01 | $27.50 | $31.33 | 538,200 | — | — |
| 2013-03-28 | $27.88 | $31.76 | 951,600 | — | — |
| 2013-03-27 | $27.36 | $31.17 | 314,500 | — | — |
| 2013-03-26 | $27.23 | $31.02 | 671,500 | — | — |
| 2013-03-25 | $27.19 | $30.98 | 1,212,500 | — | — |
| 2013-03-22 | $27.02 | $30.78 | 585,900 | — | — |
| 2013-03-21 | $27.02 | $30.78 | 1,398,300 | — | — |
| 2013-03-20 | $27.65 | $31.50 | 1,244,700 | — | — |
| 2013-03-19 | $27.35 | $31.16 | 666,500 | — | — |
| 2013-03-18 | $27.48 | $31.31 | 1,271,600 | — | — |
| 2013-03-15 | $28.09 | $32.00 | 1,309,000 | — | — |
| 2013-03-14 | $28.50 | $32.47 | 745,500 | — | — |
| 2013-03-13 | $28.71 | $32.71 | 1,528,000 | — | — |
| 2013-03-12 | $29.21 | $33.28 | 1,297,700 | — | — |
| 2013-03-11 | $29.58 | $33.70 | 1,256,500 | — | — |
| 2013-03-08 | $29.64 | $33.77 | 1,090,400 | — | — |
| 2013-03-07 | $29.65 | $33.78 | 1,082,900 | — | — |
| 2013-03-06 | $29.24 | $33.31 | 697,300 | — | — |
| 2013-03-05 | $28.87 | $32.89 | 748,000 | — | — |
| 2013-03-04 | $28.57 | $32.55 | 944,600 | — | — |
| 2013-03-01 | $28.34 | $32.29 | 960,100 | — | — |
| 2013-02-28 | $27.68 | $31.54 | 800,500 | — | — |
| 2013-02-27 | $27.84 | $31.72 | 646,300 | — | — |
| 2013-02-26 | $27.39 | $31.20 | 1,485,000 | — | — |
| 2013-02-25 | $27.08 | $30.85 | 719,800 | — | — |
| 2013-02-22 | $28.10 | $32.01 | 1,238,900 | — | — |
| 2013-02-21 | $27.77 | $31.64 | 1,141,800 | — | — |
| 2013-02-20 | $28.03 | $31.93 | 1,759,400 | — | — |
| 2013-02-19 | $28.66 | $32.65 | 1,122,600 | — | — |
| 2013-02-15 | $28.57 | $32.55 | 1,080,400 | — | — |
| 2013-02-14 | $28.53 | $32.50 | 1,065,100 | — | — |
| 2013-02-13 | $28.53 | $32.50 | 3,096,500 | — | — |
| 2013-02-12 | $28.48 | $32.45 | 3,452,200 | — | — |
| 2013-02-11 | $26.88 | $30.62 | 2,379,400 | — | — |
| 2013-02-08 | $27.39 | $31.20 | 1,403,700 | — | — |
| 2013-02-07 | $27.20 | $30.99 | 1,298,700 | — | — |
| 2013-02-06 | $27.31 | $31.11 | 927,500 | — | — |
| 2013-02-05 | $27.13 | $30.91 | 1,017,900 | — | — |
| 2013-02-04 | $26.78 | $30.51 | 1,095,100 | — | — |
| 2013-02-01 | $27.36 | $31.17 | 747,800 | — | — |
| 2013-01-31 | $27.01 | $30.77 | 1,271,000 | — | — |
| 2013-01-30 | $26.77 | $30.50 | 960,500 | — | — |
| 2013-01-29 | $27.32 | $31.12 | 1,272,600 | — | — |
| 2013-01-28 | $28.26 | $32.20 | 1,607,600 | — | — |
| 2013-01-25 | $28.01 | $31.91 | 2,496,300 | — | — |
| 2013-01-24 | $27.09 | $30.86 | 1,312,300 | — | — |
| 2013-01-23 | $27.25 | $31.05 | 929,800 | — | — |
| 2013-01-22 | $27.61 | $31.46 | 1,601,900 | — | — |
| 2013-01-18 | $27.21 | $31.00 | 1,030,800 | — | — |
| 2013-01-17 | $27.47 | $31.30 | 1,515,700 | — | — |
| 2013-01-16 | $27.15 | $30.93 | 721,900 | — | — |
| 2013-01-15 | $27.46 | $31.28 | 1,868,400 | — | — |
| 2013-01-14 | $26.77 | $30.50 | 1,589,200 | — | — |
| 2013-01-11 | $26.05 | $29.68 | 1,454,000 | — | — |
| 2013-01-10 | $25.50 | $29.05 | 781,400 | — | — |
| 2013-01-09 | $25.50 | $29.05 | 1,212,500 | — | — |
| 2013-01-08 | $25.44 | $28.98 | 1,081,700 | — | — |
| 2013-01-07 | $25.79 | $29.38 | 1,045,400 | — | — |
| 2013-01-04 | $25.36 | $28.89 | 530,000 | — | — |
| 2013-01-03 | $25.34 | $28.87 | 1,269,800 | — | — |
| 2013-01-02 | $25.24 | $28.76 | 1,529,000 | — | — |