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
- 2004-06-10 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 | $26.30 | $26.30 | 1,395,100 | — | — |
| 2013-12-30 | $26.31 | $26.31 | 1,055,000 | — | — |
| 2013-12-27 | $26.24 | $26.24 | 1,305,100 | — | — |
| 2013-12-26 | $26.26 | $26.26 | 1,166,900 | — | — |
| 2013-12-24 | $26.20 | $26.20 | 666,300 | — | — |
| 2013-12-23 | $25.97 | $25.97 | 1,422,800 | — | — |
| 2013-12-20 | $25.80 | $25.80 | 2,612,300 | — | — |
| 2013-12-19 | $25.56 | $25.56 | 2,643,000 | — | — |
| 2013-12-18 | $25.75 | $25.75 | 3,465,100 | — | — |
| 2013-12-17 | $24.97 | $24.97 | 1,617,400 | — | — |
| 2013-12-16 | $24.96 | $24.96 | 2,540,200 | — | — |
| 2013-12-13 | $24.77 | $24.77 | 1,967,500 | — | — |
| 2013-12-12 | $24.72 | $24.72 | 1,855,600 | — | — |
| 2013-12-11 | $24.86 | $24.86 | 2,186,100 | — | — |
| 2013-12-10 | $25.31 | $25.31 | 2,144,800 | — | — |
| 2013-12-09 | $25.41 | $25.41 | 2,374,900 | — | — |
| 2013-12-06 | $25.10 | $25.10 | 3,799,300 | — | — |
| 2013-12-05 | $24.76 | $24.76 | 3,117,100 | — | — |
| 2013-12-04 | $24.66 | $24.66 | 3,226,300 | — | — |
| 2013-12-03 | $24.41 | $24.41 | 1,953,700 | — | — |
| 2013-12-02 | $24.40 | $24.40 | 2,200,100 | — | — |
| 2013-11-29 | $24.24 | $24.24 | 1,290,400 | — | — |
| 2013-11-27 | $24.44 | $24.44 | 3,023,600 | — | — |
| 2013-11-26 | $24.16 | $24.16 | 4,456,700 | — | — |
| 2013-11-25 | $23.68 | $23.68 | 2,666,800 | — | — |
| 2013-11-22 | $23.40 | $23.40 | 6,784,900 | — | — |
| 2013-11-21 | $22.78 | $22.78 | 3,016,500 | — | — |
| 2013-11-20 | $22.44 | $22.44 | 2,113,100 | — | — |
| 2013-11-19 | $22.76 | $22.76 | 2,525,000 | — | — |
| 2013-11-18 | $22.95 | $22.95 | 3,423,100 | — | — |
| 2013-11-15 | $22.97 | $22.97 | 6,289,600 | — | — |
| 2013-11-14 | $22.88 | $22.88 | 5,090,700 | — | — |
| 2013-11-13 | $22.60 | $22.60 | 3,147,100 | — | — |
| 2013-11-12 | $22.03 | $22.03 | 4,990,900 | — | — |
| 2013-11-11 | $22.43 | $22.43 | 1,172,600 | — | — |
| 2013-11-08 | $22.32 | $22.32 | 4,063,500 | — | — |
| 2013-11-07 | $22.28 | $22.28 | 2,746,500 | — | — |
| 2013-11-06 | $22.44 | $22.44 | 3,023,400 | — | — |
| 2013-11-05 | $22.87 | $22.87 | 3,190,100 | — | — |
| 2013-11-04 | $23.04 | $23.04 | 3,468,400 | — | — |
| 2013-11-01 | $23.03 | $23.03 | 4,241,700 | — | — |
| 2013-10-31 | $23.23 | $23.23 | 3,512,300 | — | — |
| 2013-10-30 | $23.48 | $23.48 | 10,311,200 | — | — |
| 2013-10-29 | $24.40 | $24.40 | 5,238,600 | — | — |
| 2013-10-28 | $23.41 | $23.41 | 1,991,000 | — | — |
| 2013-10-25 | $23.72 | $23.72 | 1,386,800 | — | — |
| 2013-10-24 | $23.53 | $23.53 | 1,551,900 | — | — |
| 2013-10-23 | $23.35 | $23.35 | 1,586,100 | — | — |
| 2013-10-22 | $23.52 | $23.52 | 2,203,200 | — | — |
| 2013-10-21 | $23.06 | $23.06 | 2,937,000 | — | — |
| 2013-10-18 | $22.87 | $22.87 | 2,927,400 | — | — |
| 2013-10-17 | $23.18 | $23.18 | 2,538,900 | — | — |
| 2013-10-16 | $22.79 | $22.79 | 2,846,800 | — | — |
| 2013-10-15 | $22.42 | $22.42 | 3,542,700 | — | — |
| 2013-10-14 | $22.67 | $22.67 | 2,206,700 | — | — |
| 2013-10-11 | $22.78 | $22.78 | 2,050,300 | — | — |
| 2013-10-10 | $22.82 | $22.82 | 3,611,000 | — | — |
| 2013-10-09 | $22.27 | $22.27 | 4,606,000 | — | — |
| 2013-10-08 | $22.11 | $22.11 | 4,641,000 | — | — |
| 2013-10-07 | $22.50 | $22.50 | 3,821,100 | — | — |
| 2013-10-04 | $22.55 | $22.55 | 2,697,100 | — | — |
| 2013-10-03 | $22.75 | $22.75 | 3,760,700 | — | — |
| 2013-10-02 | $23.24 | $23.24 | 3,015,900 | — | — |
| 2013-10-01 | $23.61 | $23.61 | 1,617,200 | — | — |
| 2013-09-30 | $23.13 | $23.13 | 3,271,000 | — | — |
| 2013-09-27 | $23.34 | $23.34 | 1,151,900 | — | — |
| 2013-09-26 | $23.42 | $23.42 | 1,000,000 | — | — |
| 2013-09-25 | $23.40 | $23.40 | 1,571,200 | — | — |
| 2013-09-24 | $23.30 | $23.30 | 1,597,600 | — | — |
| 2013-09-23 | $23.59 | $23.59 | 1,853,300 | — | — |
| 2013-09-20 | $23.81 | $23.81 | 5,584,400 | — | — |
| 2013-09-19 | $23.99 | $23.99 | 1,736,000 | — | — |
| 2013-09-18 | $24.24 | $24.24 | 2,906,600 | — | — |
| 2013-09-17 | $23.66 | $23.66 | 1,361,200 | — | — |
| 2013-09-16 | $23.57 | $23.57 | 2,190,300 | — | — |
| 2013-09-13 | $23.40 | $23.40 | 2,273,300 | — | — |
| 2013-09-12 | $23.54 | $23.54 | 1,558,700 | — | — |
| 2013-09-11 | $23.92 | $23.92 | 2,262,700 | — | — |
| 2013-09-10 | $23.52 | $23.52 | 1,739,200 | — | — |
| 2013-09-09 | $23.24 | $23.24 | 1,846,000 | — | — |
| 2013-09-06 | $22.37 | $22.37 | 2,100,500 | — | — |
| 2013-09-05 | $22.00 | $22.00 | 1,812,000 | — | — |
| 2013-09-04 | $22.17 | $22.17 | 2,111,400 | — | — |
| 2013-09-03 | $21.98 | $21.98 | 3,526,600 | — | — |
| 2013-08-30 | $21.87 | $21.87 | 3,065,700 | — | — |
| 2013-08-29 | $21.69 | $21.69 | 1,645,700 | — | — |
| 2013-08-28 | $21.82 | $21.82 | 3,012,300 | — | — |
| 2013-08-27 | $21.52 | $21.52 | 3,062,400 | — | — |
| 2013-08-26 | $21.76 | $21.76 | 1,829,300 | — | — |
| 2013-08-23 | $21.91 | $21.91 | 2,288,200 | — | — |
| 2013-08-22 | $21.72 | $21.72 | 2,023,100 | — | — |
| 2013-08-21 | $21.72 | $21.72 | 2,459,100 | — | — |
| 2013-08-20 | $21.99 | $21.99 | 3,162,000 | — | — |
| 2013-08-19 | $21.27 | $21.27 | 4,707,600 | — | — |
| 2013-08-16 | $21.60 | $21.60 | 2,899,000 | — | — |
| 2013-08-15 | $22.04 | $22.04 | 2,332,400 | — | — |
| 2013-08-14 | $22.85 | $22.85 | 2,463,100 | — | — |
| 2013-08-13 | $22.94 | $22.94 | 2,494,300 | — | — |
| 2013-08-12 | $23.30 | $23.30 | 2,211,800 | — | — |
| 2013-08-09 | $23.31 | $23.31 | 1,476,200 | — | — |
| 2013-08-08 | $23.17 | $23.17 | 2,210,900 | — | — |
| 2013-08-07 | $22.91 | $22.91 | 2,140,800 | — | — |
| 2013-08-06 | $23.05 | $23.05 | 1,981,500 | — | — |
| 2013-08-05 | $23.13 | $23.13 | 2,494,200 | — | — |
| 2013-08-02 | $23.20 | $23.20 | 3,179,600 | — | — |
| 2013-08-01 | $23.23 | $23.23 | 3,204,800 | — | — |
| 2013-07-31 | $23.17 | $23.17 | 5,868,100 | — | — |
| 2013-07-30 | $23.80 | $23.80 | 2,764,900 | — | — |
| 2013-07-29 | $23.75 | $23.75 | 1,979,300 | — | — |
| 2013-07-26 | $24.09 | $24.09 | 4,523,600 | — | — |
| 2013-07-25 | $24.48 | $24.48 | 2,033,500 | — | — |
| 2013-07-24 | $24.36 | $24.36 | 2,045,000 | — | — |
| 2013-07-23 | $24.37 | $24.37 | 1,579,400 | — | — |
| 2013-07-22 | $24.20 | $24.20 | 1,456,400 | — | — |
| 2013-07-19 | $24.30 | $24.30 | 1,887,000 | — | — |
| 2013-07-18 | $24.13 | $24.13 | 3,353,400 | — | — |
| 2013-07-17 | $24.04 | $24.04 | 2,455,200 | — | — |
| 2013-07-16 | $23.88 | $23.88 | 1,862,500 | — | — |
| 2013-07-15 | $24.04 | $24.04 | 1,205,400 | — | — |
| 2013-07-12 | $24.07 | $24.07 | 2,082,000 | — | — |
| 2013-07-11 | $23.95 | $23.95 | 1,753,700 | — | — |
| 2013-07-10 | $23.43 | $23.43 | 1,347,100 | — | — |
| 2013-07-09 | $23.51 | $23.51 | 1,418,100 | — | — |
| 2013-07-08 | $23.29 | $23.29 | 2,198,800 | — | — |
| 2013-07-05 | $23.43 | $23.43 | 1,781,800 | — | — |
| 2013-07-03 | $23.34 | $23.34 | 787,600 | — | — |
| 2013-07-02 | $23.20 | $23.20 | 2,075,200 | — | — |
| 2013-07-01 | $23.30 | $23.30 | 3,799,100 | — | — |
| 2013-06-28 | $23.36 | $23.36 | 5,077,200 | — | — |
| 2013-06-27 | $23.22 | $23.22 | 3,038,000 | — | — |
| 2013-06-26 | $22.58 | $22.58 | 3,656,700 | — | — |
| 2013-06-25 | $21.99 | $21.99 | 2,411,600 | — | — |
| 2013-06-24 | $21.45 | $21.45 | 5,147,500 | — | — |
| 2013-06-21 | $21.50 | $21.50 | 5,297,000 | — | — |
| 2013-06-20 | $21.61 | $21.61 | 5,795,700 | — | — |
| 2013-06-19 | $22.28 | $22.28 | 4,801,900 | — | — |
| 2013-06-18 | $23.05 | $23.05 | 2,783,800 | — | — |
| 2013-06-17 | $22.81 | $22.81 | 2,042,300 | — | — |
| 2013-06-14 | $22.67 | $22.67 | 1,768,800 | — | — |
| 2013-06-13 | $22.92 | $22.92 | 2,982,800 | — | — |
| 2013-06-12 | $22.56 | $22.56 | 2,971,200 | — | — |
| 2013-06-11 | $22.90 | $22.90 | 1,691,500 | — | — |
| 2013-06-10 | $23.20 | $23.20 | 1,646,600 | — | — |
| 2013-06-07 | $23.44 | $23.44 | 1,765,400 | — | — |
| 2013-06-06 | $23.17 | $23.17 | 3,334,500 | — | — |
| 2013-06-05 | $22.51 | $22.51 | 3,208,900 | — | — |
| 2013-06-04 | $23.05 | $23.05 | 2,695,500 | — | — |
| 2013-06-03 | $23.21 | $23.21 | 3,234,700 | — | — |
| 2013-05-31 | $23.18 | $23.18 | 2,962,800 | — | — |
| 2013-05-30 | $23.41 | $23.41 | 1,574,300 | — | — |
| 2013-05-29 | $23.39 | $23.39 | 2,719,400 | — | — |
| 2013-05-28 | $23.74 | $23.74 | 3,497,300 | — | — |
| 2013-05-24 | $23.39 | $23.39 | 2,082,700 | — | — |
| 2013-05-23 | $23.89 | $23.89 | 2,684,900 | — | — |
| 2013-05-22 | $24.23 | $24.23 | 3,478,100 | — | — |
| 2013-05-21 | $25.08 | $25.08 | 3,335,300 | — | — |
| 2013-05-20 | $24.61 | $24.61 | 2,274,800 | — | — |
| 2013-05-17 | $24.78 | $24.78 | 1,869,500 | — | — |
| 2013-05-16 | $24.72 | $24.72 | 2,630,100 | — | — |
| 2013-05-15 | $25.18 | $25.18 | 3,426,700 | — | — |
| 2013-05-14 | $24.51 | $24.51 | 2,554,700 | — | — |
| 2013-05-13 | $24.03 | $24.03 | 2,908,100 | — | — |
| 2013-05-10 | $24.10 | $24.10 | 2,320,400 | — | — |
| 2013-05-09 | $24.31 | $24.31 | 1,720,100 | — | — |
| 2013-05-08 | $24.57 | $24.57 | 1,945,100 | — | — |
| 2013-05-07 | $24.44 | $24.44 | 3,347,600 | — | — |
| 2013-05-06 | $24.22 | $24.22 | 2,059,400 | — | — |
| 2013-05-03 | $24.15 | $24.15 | 1,759,700 | — | — |
| 2013-05-02 | $24.02 | $24.02 | 1,936,400 | — | — |
| 2013-05-01 | $24.04 | $24.04 | 2,423,300 | — | — |
| 2013-04-30 | $24.22 | $24.22 | 2,608,400 | — | — |
| 2013-04-29 | $24.35 | $24.35 | 1,396,300 | — | — |
| 2013-04-26 | $24.18 | $24.18 | 2,866,600 | — | — |
| 2013-04-25 | $24.75 | $24.75 | 2,970,500 | — | — |
| 2013-04-24 | $24.61 | $24.61 | 1,723,600 | — | — |
| 2013-04-23 | $24.17 | $24.17 | 2,140,600 | — | — |
| 2013-04-22 | $23.71 | $23.71 | 2,204,100 | — | — |
| 2013-04-19 | $23.83 | $23.83 | 2,868,100 | — | — |
| 2013-04-18 | $23.50 | $23.50 | 1,722,800 | — | — |
| 2013-04-17 | $23.70 | $23.70 | 3,425,700 | — | — |
| 2013-04-16 | $24.31 | $24.31 | 2,374,900 | — | — |
| 2013-04-15 | $24.12 | $24.12 | 2,025,600 | — | — |
| 2013-04-12 | $25.29 | $25.29 | 1,856,400 | — | — |
| 2013-04-11 | $25.50 | $25.50 | 1,908,000 | — | — |
| 2013-04-10 | $25.51 | $25.51 | 2,375,700 | — | — |
| 2013-04-09 | $25.01 | $25.01 | 2,038,100 | — | — |
| 2013-04-08 | $24.93 | $24.93 | 1,453,600 | — | — |
| 2013-04-05 | $24.22 | $24.22 | 1,405,100 | — | — |
| 2013-04-04 | $24.28 | $24.28 | 3,223,700 | — | — |
| 2013-04-03 | $23.93 | $23.93 | 4,060,100 | — | — |
| 2013-04-02 | $24.40 | $24.40 | 1,669,000 | — | — |
| 2013-04-01 | $24.44 | $24.44 | 2,863,500 | — | — |
| 2013-03-28 | $25.25 | $25.25 | 2,429,600 | — | — |
| 2013-03-27 | $25.11 | $25.11 | 1,890,900 | — | — |
| 2013-03-26 | $25.02 | $25.02 | 1,960,200 | — | — |
| 2013-03-25 | $24.68 | $24.68 | 2,875,000 | — | — |
| 2013-03-22 | $24.71 | $24.71 | 1,939,400 | — | — |
| 2013-03-21 | $24.51 | $24.51 | 2,230,200 | — | — |
| 2013-03-20 | $24.83 | $24.83 | 2,284,300 | — | — |
| 2013-03-19 | $24.46 | $24.46 | 2,530,100 | — | — |
| 2013-03-18 | $25.18 | $25.18 | 2,937,200 | — | — |
| 2013-03-15 | $24.93 | $24.93 | 3,220,300 | — | — |
| 2013-03-14 | $25.20 | $25.20 | 2,313,800 | — | — |
| 2013-03-13 | $25.36 | $25.36 | 2,037,500 | — | — |
| 2013-03-12 | $25.31 | $25.31 | 2,834,400 | — | — |
| 2013-03-11 | $25.22 | $25.22 | 3,733,500 | — | — |
| 2013-03-08 | $24.64 | $24.64 | 2,614,000 | — | — |
| 2013-03-07 | $24.53 | $24.53 | 2,240,400 | — | — |
| 2013-03-06 | $24.48 | $24.48 | 2,528,700 | — | — |
| 2013-03-05 | $24.74 | $24.74 | 2,937,100 | — | — |
| 2013-03-04 | $24.58 | $24.58 | 1,945,300 | — | — |
| 2013-03-01 | $24.36 | $24.36 | 3,512,100 | — | — |
| 2013-02-28 | $24.17 | $24.17 | 3,520,600 | — | — |
| 2013-02-27 | $23.89 | $23.89 | 2,843,100 | — | — |
| 2013-02-26 | $23.42 | $23.42 | 2,453,200 | — | — |
| 2013-02-25 | $23.24 | $23.24 | 3,664,900 | — | — |
| 2013-02-22 | $23.91 | $23.91 | 2,175,500 | — | — |
| 2013-02-21 | $23.57 | $23.57 | 4,993,300 | — | — |
| 2013-02-20 | $23.84 | $23.84 | 5,024,600 | — | — |
| 2013-02-19 | $24.50 | $24.50 | 1,960,700 | — | — |
| 2013-02-15 | $24.28 | $24.28 | 4,357,100 | — | — |
| 2013-02-14 | $24.70 | $24.70 | 3,224,800 | — | — |
| 2013-02-13 | $24.50 | $24.50 | 3,805,300 | — | — |
| 2013-02-12 | $24.26 | $24.26 | 1,903,400 | — | — |
| 2013-02-11 | $24.13 | $24.13 | 3,285,800 | — | — |
| 2013-02-08 | $24.19 | $24.19 | 3,552,400 | — | — |
| 2013-02-07 | $23.81 | $23.81 | 12,135,800 | — | — |
| 2013-02-06 | $21.85 | $21.85 | 3,453,600 | — | — |
| 2013-02-05 | $21.91 | $21.91 | 3,083,700 | — | — |
| 2013-02-04 | $21.69 | $21.69 | 1,759,700 | — | — |
| 2013-02-01 | $21.87 | $21.87 | 1,933,900 | — | — |
| 2013-01-31 | $21.58 | $21.58 | 1,964,500 | — | — |
| 2013-01-30 | $21.46 | $21.46 | 3,163,400 | — | — |
| 2013-01-29 | $21.78 | $21.78 | 3,426,000 | — | — |
| 2013-01-28 | $21.89 | $21.89 | 2,921,100 | — | — |
| 2013-01-25 | $21.84 | $21.84 | 5,517,000 | — | — |
| 2013-01-24 | $21.19 | $21.19 | 2,751,400 | — | — |
| 2013-01-23 | $20.89 | $20.89 | 1,964,100 | — | — |
| 2013-01-22 | $20.55 | $20.55 | 2,210,000 | — | — |
| 2013-01-18 | $20.55 | $20.55 | 2,847,000 | — | — |
| 2013-01-17 | $20.63 | $20.63 | 2,919,300 | — | — |
| 2013-01-16 | $20.56 | $20.56 | 2,349,300 | — | — |
| 2013-01-15 | $20.84 | $20.84 | 1,685,700 | — | — |
| 2013-01-14 | $20.65 | $20.65 | 1,333,400 | — | — |
| 2013-01-11 | $20.51 | $20.51 | 2,037,000 | — | — |
| 2013-01-10 | $20.55 | $20.55 | 2,701,800 | — | — |
| 2013-01-09 | $20.57 | $20.57 | 3,179,800 | — | — |
| 2013-01-08 | $20.78 | $20.78 | 2,519,700 | — | — |
| 2013-01-07 | $20.80 | $20.80 | 2,595,300 | — | — |
| 2013-01-04 | $20.72 | $20.72 | 2,578,000 | — | — |
| 2013-01-03 | $20.16 | $20.16 | 1,926,100 | — | — |
| 2013-01-02 | $20.36 | $20.36 | 3,273,300 | — | — |