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
- 2006-01-26 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 | $26.02 | $51.21 | 607,900 | — | — |
| 2013-12-30 | $26.04 | $51.25 | 543,700 | — | — |
| 2013-12-27 | $26.56 | $52.28 | 308,300 | — | — |
| 2013-12-26 | $26.55 | $52.26 | 414,100 | — | — |
| 2013-12-24 | $26.83 | $52.81 | 239,300 | — | — |
| 2013-12-23 | $27.26 | $53.66 | 447,500 | — | — |
| 2013-12-20 | $26.61 | $52.38 | 627,900 | — | — |
| 2013-12-19 | $25.85 | $50.88 | 284,100 | — | — |
| 2013-12-18 | $26.06 | $51.29 | 453,300 | — | — |
| 2013-12-17 | $25.59 | $50.37 | 335,000 | — | — |
| 2013-12-16 | $25.60 | $50.39 | 391,700 | — | — |
| 2013-12-13 | $25.69 | $50.57 | 313,400 | — | — |
| 2013-12-12 | $25.86 | $50.90 | 370,900 | — | — |
| 2013-12-11 | $25.65 | $50.49 | 718,200 | — | — |
| 2013-12-10 | $25.83 | $50.84 | 661,900 | — | — |
| 2013-12-09 | $26.70 | $52.55 | 473,600 | — | — |
| 2013-12-06 | $26.69 | $52.53 | 333,500 | — | — |
| 2013-12-05 | $25.92 | $51.02 | 435,800 | — | — |
| 2013-12-04 | $26.19 | $51.55 | 623,000 | — | — |
| 2013-12-03 | $27.23 | $53.60 | 528,300 | — | — |
| 2013-12-02 | $27.76 | $54.64 | 571,500 | — | — |
| 2013-11-29 | $28.59 | $56.27 | 172,300 | — | — |
| 2013-11-27 | $28.85 | $56.79 | 403,700 | — | — |
| 2013-11-26 | $28.18 | $55.47 | 507,800 | — | — |
| 2013-11-25 | $27.91 | $54.93 | 412,200 | — | — |
| 2013-11-22 | $27.45 | $54.03 | 386,000 | — | — |
| 2013-11-21 | $26.80 | $52.75 | 507,200 | — | — |
| 2013-11-20 | $27.01 | $53.16 | 276,000 | — | — |
| 2013-11-19 | $27.36 | $53.85 | 401,700 | — | — |
| 2013-11-18 | $28.01 | $55.13 | 453,700 | — | — |
| 2013-11-15 | $28.42 | $55.94 | 495,300 | — | — |
| 2013-11-14 | $28.52 | $56.14 | 614,500 | — | — |
| 2013-11-13 | $27.71 | $54.54 | 536,200 | — | — |
| 2013-11-12 | $27.26 | $53.66 | 455,600 | — | — |
| 2013-11-11 | $26.68 | $52.51 | 720,400 | — | — |
| 2013-11-08 | $25.94 | $51.06 | 1,150,900 | — | — |
| 2013-11-07 | $25.53 | $50.25 | 2,736,900 | — | — |
| 2013-11-06 | $28.36 | $55.82 | 1,190,700 | — | — |
| 2013-11-05 | $29.19 | $57.45 | 274,900 | — | — |
| 2013-11-04 | $28.99 | $57.06 | 762,400 | — | — |
| 2013-11-01 | $29.72 | $58.50 | 327,900 | — | — |
| 2013-10-31 | $29.81 | $58.67 | 638,900 | — | — |
| 2013-10-30 | $31.40 | $60.46 | 418,400 | — | — |
| 2013-10-29 | $31.45 | $60.55 | 594,400 | — | — |
| 2013-10-28 | $31.37 | $60.40 | 388,200 | — | — |
| 2013-10-25 | $31.51 | $60.67 | 276,800 | — | — |
| 2013-10-24 | $31.45 | $60.55 | 561,600 | — | — |
| 2013-10-23 | $31.11 | $59.90 | 433,300 | — | — |
| 2013-10-22 | $31.51 | $60.67 | 618,000 | — | — |
| 2013-10-21 | $31.13 | $59.94 | 486,200 | — | — |
| 2013-10-18 | $30.10 | $57.95 | 421,900 | — | — |
| 2013-10-17 | $29.69 | $57.16 | 431,800 | — | — |
| 2013-10-16 | $28.99 | $55.82 | 337,000 | — | — |
| 2013-10-15 | $28.75 | $55.35 | 404,300 | — | — |
| 2013-10-14 | $28.99 | $55.82 | 287,700 | — | — |
| 2013-10-11 | $28.69 | $55.24 | 535,700 | — | — |
| 2013-10-10 | $28.00 | $53.91 | 466,400 | — | — |
| 2013-10-09 | $27.39 | $52.74 | 433,200 | — | — |
| 2013-10-08 | $27.92 | $53.76 | 232,200 | — | — |
| 2013-10-07 | $28.38 | $54.64 | 248,000 | — | — |
| 2013-10-04 | $28.35 | $54.58 | 391,200 | — | — |
| 2013-10-03 | $28.23 | $54.35 | 354,800 | — | — |
| 2013-10-02 | $27.55 | $53.04 | 430,800 | — | — |
| 2013-10-01 | $27.45 | $52.85 | 488,000 | — | — |
| 2013-09-30 | $27.29 | $52.54 | 610,300 | — | — |
| 2013-09-27 | $27.00 | $51.98 | 1,001,300 | — | — |
| 2013-09-26 | $27.52 | $52.99 | 1,096,800 | — | — |
| 2013-09-25 | $28.28 | $54.45 | 561,300 | — | — |
| 2013-09-24 | $28.72 | $55.30 | 759,900 | — | — |
| 2013-09-23 | $29.90 | $57.57 | 232,100 | — | — |
| 2013-09-20 | $30.30 | $58.34 | 262,800 | — | — |
| 2013-09-19 | $30.71 | $59.13 | 257,500 | — | — |
| 2013-09-18 | $30.37 | $58.47 | 286,000 | — | — |
| 2013-09-17 | $30.22 | $58.18 | 225,900 | — | — |
| 2013-09-16 | $29.91 | $57.59 | 177,600 | — | — |
| 2013-09-13 | $29.83 | $57.43 | 200,100 | — | — |
| 2013-09-12 | $29.81 | $57.39 | 231,900 | — | — |
| 2013-09-11 | $30.02 | $57.80 | 232,200 | — | — |
| 2013-09-10 | $30.33 | $58.40 | 258,800 | — | — |
| 2013-09-09 | $29.84 | $57.45 | 191,200 | — | — |
| 2013-09-06 | $29.99 | $57.74 | 237,100 | — | — |
| 2013-09-05 | $30.16 | $58.07 | 152,700 | — | — |
| 2013-09-04 | $30.17 | $58.09 | 219,000 | — | — |
| 2013-09-03 | $30.42 | $58.57 | 209,600 | — | — |
| 2013-08-30 | $30.57 | $58.86 | 130,400 | — | — |
| 2013-08-29 | $30.84 | $59.38 | 144,800 | — | — |
| 2013-08-28 | $30.69 | $59.09 | 219,900 | — | — |
| 2013-08-27 | $30.45 | $58.63 | 185,700 | — | — |
| 2013-08-26 | $31.01 | $59.71 | 303,900 | — | — |
| 2013-08-23 | $30.01 | $57.78 | 211,600 | — | — |
| 2013-08-22 | $30.10 | $57.95 | 219,500 | — | — |
| 2013-08-21 | $29.61 | $57.01 | 333,800 | — | — |
| 2013-08-20 | $29.46 | $56.72 | 233,600 | — | — |
| 2013-08-19 | $29.14 | $56.10 | 395,800 | — | — |
| 2013-08-16 | $29.59 | $56.97 | 569,900 | — | — |
| 2013-08-15 | $29.47 | $56.74 | 373,800 | — | — |
| 2013-08-14 | $29.68 | $57.14 | 644,200 | — | — |
| 2013-08-13 | $29.34 | $56.49 | 686,900 | — | — |
| 2013-08-12 | $28.49 | $54.85 | 876,400 | — | — |
| 2013-08-09 | $29.08 | $55.99 | 679,700 | — | — |
| 2013-08-08 | $29.55 | $56.89 | 1,831,700 | — | — |
| 2013-08-07 | $31.50 | $60.65 | 1,793,900 | — | — |
| 2013-08-06 | $31.97 | $61.55 | 358,600 | — | — |
| 2013-08-05 | $31.80 | $61.23 | 639,800 | — | — |
| 2013-08-02 | $32.25 | $62.09 | 392,200 | — | — |
| 2013-08-01 | $32.56 | $62.69 | 442,400 | — | — |
| 2013-07-31 | $32.83 | $63.21 | 730,100 | — | — |
| 2013-07-30 | $33.66 | $63.49 | 389,100 | — | — |
| 2013-07-29 | $34.08 | $64.28 | 393,400 | — | — |
| 2013-07-26 | $33.82 | $63.79 | 317,400 | — | — |
| 2013-07-25 | $33.85 | $63.85 | 408,300 | — | — |
| 2013-07-24 | $33.66 | $63.49 | 512,700 | — | — |
| 2013-07-23 | $33.20 | $62.62 | 477,100 | — | — |
| 2013-07-22 | $32.98 | $62.21 | 486,200 | — | — |
| 2013-07-19 | $33.09 | $62.41 | 601,600 | — | — |
| 2013-07-18 | $33.71 | $63.58 | 572,000 | — | — |
| 2013-07-17 | $34.03 | $64.19 | 357,000 | — | — |
| 2013-07-16 | $33.97 | $64.07 | 288,400 | — | — |
| 2013-07-15 | $34.03 | $64.19 | 352,000 | — | — |
| 2013-07-12 | $34.50 | $65.07 | 364,400 | — | — |
| 2013-07-11 | $34.58 | $65.22 | 434,000 | — | — |
| 2013-07-10 | $34.84 | $65.71 | 279,600 | — | — |
| 2013-07-09 | $34.74 | $65.53 | 334,400 | — | — |
| 2013-07-08 | $35.01 | $66.03 | 472,100 | — | — |
| 2013-07-05 | $34.03 | $64.19 | 971,800 | — | — |
| 2013-07-03 | $35.41 | $66.79 | 238,700 | — | — |
| 2013-07-02 | $35.67 | $67.28 | 345,000 | — | — |
| 2013-07-01 | $36.60 | $69.03 | 213,500 | — | — |
| 2013-06-28 | $36.38 | $68.62 | 346,100 | — | — |
| 2013-06-27 | $35.98 | $67.86 | 273,600 | — | — |
| 2013-06-26 | $35.77 | $67.47 | 436,900 | — | — |
| 2013-06-25 | $34.73 | $65.51 | 287,300 | — | — |
| 2013-06-24 | $34.01 | $64.15 | 641,000 | — | — |
| 2013-06-21 | $35.03 | $66.07 | 827,300 | — | — |
| 2013-06-20 | $35.02 | $66.05 | 721,100 | — | — |
| 2013-06-19 | $36.24 | $68.35 | 282,900 | — | — |
| 2013-06-18 | $35.77 | $67.47 | 234,300 | — | — |
| 2013-06-17 | $36.16 | $68.20 | 361,400 | — | — |
| 2013-06-14 | $36.13 | $68.15 | 452,600 | — | — |
| 2013-06-13 | $35.87 | $67.66 | 380,400 | — | — |
| 2013-06-12 | $35.50 | $66.96 | 322,500 | — | — |
| 2013-06-11 | $34.74 | $65.53 | 381,300 | — | — |
| 2013-06-10 | $35.68 | $67.30 | 508,900 | — | — |
| 2013-06-07 | $34.72 | $65.49 | 363,200 | — | — |
| 2013-06-06 | $34.07 | $64.26 | 647,300 | — | — |
| 2013-06-05 | $32.73 | $61.73 | 755,400 | — | — |
| 2013-06-04 | $32.39 | $61.09 | 719,200 | — | — |
| 2013-06-03 | $33.31 | $62.83 | 700,300 | — | — |
| 2013-05-31 | $34.15 | $64.41 | 457,800 | — | — |
| 2013-05-30 | $34.43 | $64.94 | 778,800 | — | — |
| 2013-05-29 | $34.87 | $65.77 | 785,600 | — | — |
| 2013-05-28 | $35.66 | $67.26 | 466,400 | — | — |
| 2013-05-24 | $36.05 | $68.00 | 162,500 | — | — |
| 2013-05-23 | $35.80 | $67.52 | 202,600 | — | — |
| 2013-05-22 | $35.86 | $67.64 | 452,300 | — | — |
| 2013-05-21 | $36.25 | $68.37 | 371,900 | — | — |
| 2013-05-20 | $35.63 | $67.20 | 226,100 | — | — |
| 2013-05-17 | $35.42 | $66.81 | 435,200 | — | — |
| 2013-05-16 | $35.72 | $67.37 | 417,200 | — | — |
| 2013-05-15 | $35.22 | $66.43 | 838,100 | — | — |
| 2013-05-14 | $35.77 | $67.47 | 1,052,800 | — | — |
| 2013-05-13 | $36.42 | $68.69 | 676,600 | — | — |
| 2013-05-10 | $36.43 | $68.71 | 440,500 | — | — |
| 2013-05-09 | $36.84 | $69.49 | 862,200 | — | — |
| 2013-05-08 | $36.88 | $69.56 | 663,300 | — | — |
| 2013-05-07 | $36.91 | $69.62 | 569,800 | — | — |
| 2013-05-06 | $37.31 | $70.37 | 331,200 | — | — |
| 2013-05-03 | $36.85 | $69.51 | 298,800 | — | — |
| 2013-05-02 | $36.69 | $69.20 | 292,100 | — | — |
| 2013-05-01 | $36.11 | $68.11 | 701,500 | — | — |
| 2013-04-30 | $37.76 | $69.94 | 579,900 | — | — |
| 2013-04-29 | $37.88 | $70.16 | 726,300 | — | — |
| 2013-04-26 | $37.67 | $69.77 | 438,700 | — | — |
| 2013-04-25 | $37.59 | $69.62 | 465,200 | — | — |
| 2013-04-24 | $37.36 | $69.20 | 354,300 | — | — |
| 2013-04-23 | $37.42 | $69.31 | 582,000 | — | — |
| 2013-04-22 | $37.14 | $68.79 | 291,600 | — | — |
| 2013-04-19 | $36.96 | $68.46 | 206,400 | — | — |
| 2013-04-18 | $36.40 | $67.42 | 264,900 | — | — |
| 2013-04-17 | $36.23 | $67.11 | 198,800 | — | — |
| 2013-04-16 | $36.88 | $68.31 | 288,300 | — | — |
| 2013-04-15 | $35.81 | $66.33 | 478,300 | — | — |
| 2013-04-12 | $36.74 | $68.05 | 330,000 | — | — |
| 2013-04-11 | $36.88 | $68.31 | 393,700 | — | — |
| 2013-04-10 | $37.04 | $68.61 | 426,800 | — | — |
| 2013-04-09 | $37.10 | $68.72 | 497,200 | — | — |
| 2013-04-08 | $36.67 | $67.92 | 493,800 | — | — |
| 2013-04-05 | $35.87 | $66.44 | 375,100 | — | — |
| 2013-04-04 | $35.58 | $65.90 | 665,100 | — | — |
| 2013-04-03 | $34.90 | $64.64 | 1,973,200 | — | — |
| 2013-04-02 | $35.84 | $66.38 | 1,885,900 | — | — |
| 2013-04-01 | $37.47 | $69.40 | 586,800 | — | — |
| 2013-03-28 | $37.25 | $68.99 | 541,400 | — | — |
| 2013-03-27 | $37.13 | $68.77 | 828,600 | — | — |
| 2013-03-26 | $37.32 | $69.12 | 5,293,700 | — | — |
| 2013-03-25 | $39.10 | $72.42 | 640,300 | — | — |
| 2013-03-22 | $38.99 | $72.22 | 205,300 | — | — |
| 2013-03-21 | $38.46 | $71.24 | 233,000 | — | — |
| 2013-03-20 | $38.12 | $70.61 | 294,500 | — | — |
| 2013-03-19 | $38.01 | $70.40 | 367,800 | — | — |
| 2013-03-18 | $38.19 | $70.74 | 375,100 | — | — |
| 2013-03-15 | $38.92 | $72.09 | 984,700 | — | — |
| 2013-03-14 | $39.01 | $72.25 | 323,400 | — | — |
| 2013-03-13 | $39.00 | $72.24 | 305,200 | — | — |
| 2013-03-12 | $38.62 | $71.53 | 387,600 | — | — |
| 2013-03-11 | $39.40 | $72.98 | 332,600 | — | — |
| 2013-03-08 | $39.58 | $73.31 | 426,400 | — | — |
| 2013-03-07 | $38.82 | $71.90 | 265,800 | — | — |
| 2013-03-06 | $38.44 | $71.20 | 466,500 | — | — |
| 2013-03-05 | $38.52 | $71.35 | 822,900 | — | — |
| 2013-03-04 | $39.76 | $73.64 | 663,300 | — | — |
| 2013-03-01 | $39.80 | $73.72 | 798,000 | — | — |
| 2013-02-28 | $38.36 | $71.05 | 588,100 | — | — |
| 2013-02-27 | $37.34 | $69.16 | 401,900 | — | — |
| 2013-02-26 | $36.58 | $67.75 | 573,400 | — | — |
| 2013-02-25 | $36.45 | $67.51 | 424,700 | — | — |
| 2013-02-22 | $37.05 | $68.62 | 364,400 | — | — |
| 2013-02-21 | $36.40 | $67.42 | 858,600 | — | — |
| 2013-02-20 | $36.40 | $67.42 | 957,200 | — | — |
| 2013-02-19 | $37.52 | $69.49 | 990,200 | — | — |
| 2013-02-15 | $36.15 | $66.96 | 593,300 | — | — |
| 2013-02-14 | $36.11 | $66.88 | 646,500 | — | — |
| 2013-02-13 | $35.85 | $66.40 | 600,400 | — | — |
| 2013-02-12 | $35.50 | $65.75 | 866,200 | — | — |
| 2013-02-11 | $35.70 | $66.12 | 940,200 | — | — |
| 2013-02-08 | $34.90 | $64.64 | 882,600 | — | — |
| 2013-02-07 | $33.27 | $61.62 | 463,300 | — | — |
| 2013-02-06 | $33.25 | $61.59 | 427,500 | — | — |
| 2013-02-05 | $32.42 | $60.05 | 535,600 | — | — |
| 2013-02-04 | $31.68 | $58.68 | 295,800 | — | — |
| 2013-02-01 | $32.10 | $59.46 | 405,500 | — | — |
| 2013-01-31 | $31.70 | $58.71 | 554,600 | — | — |
| 2013-01-30 | $32.67 | $59.31 | 702,400 | — | — |
| 2013-01-29 | $33.20 | $60.27 | 612,000 | — | — |
| 2013-01-28 | $33.12 | $60.12 | 512,000 | — | — |
| 2013-01-25 | $32.92 | $59.76 | 344,700 | — | — |
| 2013-01-24 | $32.75 | $59.45 | 430,400 | — | — |
| 2013-01-23 | $32.98 | $59.87 | 443,300 | — | — |
| 2013-01-22 | $32.77 | $59.49 | 532,900 | — | — |
| 2013-01-18 | $32.36 | $58.74 | 417,100 | — | — |
| 2013-01-17 | $32.56 | $59.11 | 451,700 | — | — |
| 2013-01-16 | $32.51 | $59.02 | 527,700 | — | — |
| 2013-01-15 | $32.20 | $58.45 | 611,900 | — | — |
| 2013-01-14 | $32.00 | $58.09 | 903,100 | — | — |
| 2013-01-11 | $31.78 | $57.69 | 461,800 | — | — |
| 2013-01-10 | $31.79 | $57.71 | 615,000 | — | — |
| 2013-01-09 | $31.78 | $57.69 | 1,386,900 | — | — |
| 2013-01-08 | $31.15 | $56.55 | 4,425,100 | — | — |
| 2013-01-07 | $33.27 | $60.40 | 408,500 | — | — |
| 2013-01-04 | $33.11 | $60.11 | 262,400 | — | — |
| 2013-01-03 | $32.81 | $59.56 | 391,600 | — | — |
| 2013-01-02 | $31.88 | $57.87 | 508,100 | — | — |