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
- 2009-11-17 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 | $28.65 | $32.19 | 1,123,800 | — | — |
| 2013-12-30 | $28.43 | $31.94 | 801,400 | — | — |
| 2013-12-27 | $28.19 | $31.67 | 1,135,800 | — | — |
| 2013-12-26 | $28.06 | $31.52 | 822,200 | — | — |
| 2013-12-24 | $28.19 | $31.67 | 980,600 | — | — |
| 2013-12-23 | $27.99 | $31.44 | 1,229,700 | — | — |
| 2013-12-20 | $27.98 | $31.43 | 1,320,100 | — | — |
| 2013-12-19 | $28.12 | $31.59 | 3,014,600 | — | — |
| 2013-12-18 | $28.11 | $31.58 | 1,428,400 | — | — |
| 2013-12-17 | $27.71 | $31.13 | 1,478,900 | — | — |
| 2013-12-16 | $28.06 | $31.52 | 798,700 | — | — |
| 2013-12-13 | $28.17 | $31.65 | 840,100 | — | — |
| 2013-12-12 | $28.09 | $31.56 | 1,679,900 | — | — |
| 2013-12-11 | $28.51 | $32.03 | 1,399,100 | — | — |
| 2013-12-10 | $29.43 | $32.81 | 846,600 | — | — |
| 2013-12-09 | $29.51 | $32.89 | 1,167,800 | — | — |
| 2013-12-06 | $29.23 | $32.58 | 841,400 | — | — |
| 2013-12-05 | $29.33 | $32.69 | 703,200 | — | — |
| 2013-12-04 | $29.29 | $32.65 | 883,500 | — | — |
| 2013-12-03 | $29.21 | $32.56 | 844,900 | — | — |
| 2013-12-02 | $29.33 | $32.69 | 765,600 | — | — |
| 2013-11-29 | $29.21 | $32.56 | 614,900 | — | — |
| 2013-11-27 | $28.93 | $32.25 | 1,082,200 | — | — |
| 2013-11-26 | $29.12 | $32.46 | 1,216,500 | — | — |
| 2013-11-25 | $29.21 | $32.56 | 907,000 | — | — |
| 2013-11-22 | $29.45 | $32.83 | 541,600 | — | — |
| 2013-11-21 | $29.61 | $33.01 | 558,400 | — | — |
| 2013-11-20 | $29.31 | $32.67 | 1,097,800 | — | — |
| 2013-11-19 | $29.20 | $32.55 | 1,294,300 | — | — |
| 2013-11-18 | $29.23 | $32.58 | 1,112,900 | — | — |
| 2013-11-15 | $29.16 | $32.50 | 1,630,700 | — | — |
| 2013-11-14 | $29.03 | $32.36 | 1,050,100 | — | — |
| 2013-11-13 | $29.01 | $32.34 | 1,044,400 | — | — |
| 2013-11-12 | $28.66 | $31.95 | 603,400 | — | — |
| 2013-11-11 | $28.76 | $32.06 | 299,600 | — | — |
| 2013-11-08 | $29.06 | $32.39 | 905,600 | — | — |
| 2013-11-07 | $28.75 | $32.05 | 1,184,700 | — | — |
| 2013-11-06 | $29.28 | $32.64 | 1,082,900 | — | — |
| 2013-11-05 | $29.16 | $32.50 | 1,359,200 | — | — |
| 2013-11-04 | $29.22 | $32.57 | 1,320,800 | — | — |
| 2013-11-01 | $29.27 | $32.63 | 1,169,400 | — | — |
| 2013-10-31 | $29.72 | $33.13 | 730,400 | — | — |
| 2013-10-30 | $29.60 | $33.00 | 1,005,600 | — | — |
| 2013-10-29 | $29.84 | $33.26 | 703,800 | — | — |
| 2013-10-28 | $29.44 | $32.82 | 1,224,300 | — | — |
| 2013-10-25 | $29.64 | $33.04 | 1,207,900 | — | — |
| 2013-10-24 | $29.59 | $32.98 | 1,307,500 | — | — |
| 2013-10-23 | $29.56 | $32.95 | 1,740,000 | — | — |
| 2013-10-22 | $29.99 | $33.43 | 659,200 | — | — |
| 2013-10-21 | $30.10 | $33.55 | 720,200 | — | — |
| 2013-10-18 | $30.15 | $33.61 | 1,343,100 | — | — |
| 2013-10-17 | $29.98 | $33.42 | 941,700 | — | — |
| 2013-10-16 | $29.96 | $33.40 | 530,800 | — | — |
| 2013-10-15 | $29.84 | $33.26 | 677,900 | — | — |
| 2013-10-14 | $30.16 | $33.62 | 198,300 | — | — |
| 2013-10-11 | $29.96 | $33.40 | 474,000 | — | — |
| 2013-10-10 | $29.69 | $33.10 | 648,800 | — | — |
| 2013-10-09 | $28.97 | $32.29 | 489,600 | — | — |
| 2013-10-08 | $29.04 | $32.37 | 660,600 | — | — |
| 2013-10-07 | $29.27 | $32.63 | 688,100 | — | — |
| 2013-10-04 | $29.35 | $32.72 | 562,800 | — | — |
| 2013-10-03 | $29.18 | $32.53 | 420,400 | — | — |
| 2013-10-02 | $29.36 | $32.73 | 837,900 | — | — |
| 2013-10-01 | $29.86 | $33.28 | 621,800 | — | — |
| 2013-09-30 | $29.85 | $33.27 | 728,300 | — | — |
| 2013-09-27 | $30.13 | $33.59 | 958,400 | — | — |
| 2013-09-26 | $30.16 | $33.62 | 553,200 | — | — |
| 2013-09-25 | $30.04 | $33.49 | 950,600 | — | — |
| 2013-09-24 | $30.37 | $33.85 | 954,400 | — | — |
| 2013-09-23 | $29.81 | $33.23 | 538,500 | — | — |
| 2013-09-20 | $29.85 | $33.27 | 572,700 | — | — |
| 2013-09-19 | $30.03 | $33.47 | 713,100 | — | — |
| 2013-09-18 | $29.94 | $33.37 | 747,600 | — | — |
| 2013-09-17 | $29.51 | $32.89 | 1,084,000 | — | — |
| 2013-09-16 | $29.67 | $33.07 | 615,100 | — | — |
| 2013-09-13 | $29.55 | $32.94 | 660,000 | — | — |
| 2013-09-12 | $29.46 | $32.84 | 906,000 | — | — |
| 2013-09-11 | $30.05 | $33.50 | 600,600 | — | — |
| 2013-09-10 | $30.32 | $33.54 | 1,013,500 | — | — |
| 2013-09-09 | $30.32 | $33.54 | 900,400 | — | — |
| 2013-09-06 | $29.70 | $32.85 | 894,500 | — | — |
| 2013-09-05 | $29.59 | $32.73 | 647,200 | — | — |
| 2013-09-04 | $29.24 | $32.34 | 1,046,200 | — | — |
| 2013-09-03 | $29.09 | $32.18 | 848,400 | — | — |
| 2013-08-30 | $28.74 | $31.79 | 905,100 | — | — |
| 2013-08-29 | $29.13 | $32.22 | 867,600 | — | — |
| 2013-08-28 | $29.42 | $32.54 | 1,071,600 | — | — |
| 2013-08-27 | $28.69 | $31.73 | 1,218,500 | — | — |
| 2013-08-26 | $28.63 | $31.67 | 498,000 | — | — |
| 2013-08-23 | $28.70 | $31.74 | 844,200 | — | — |
| 2013-08-22 | $28.53 | $31.56 | 1,661,100 | — | — |
| 2013-08-21 | $28.18 | $31.17 | 1,887,700 | — | — |
| 2013-08-20 | $28.29 | $31.29 | 2,944,000 | — | — |
| 2013-08-19 | $28.30 | $31.30 | 1,074,100 | — | — |
| 2013-08-16 | $28.86 | $31.92 | 1,686,600 | — | — |
| 2013-08-15 | $28.40 | $31.41 | 913,300 | — | — |
| 2013-08-14 | $28.26 | $31.26 | 1,399,800 | — | — |
| 2013-08-13 | $28.38 | $31.39 | 1,354,800 | — | — |
| 2013-08-12 | $28.36 | $31.37 | 2,065,500 | — | — |
| 2013-08-09 | $29.03 | $32.11 | 1,392,800 | — | — |
| 2013-08-08 | $28.64 | $31.68 | 1,780,100 | — | — |
| 2013-08-07 | $28.60 | $31.63 | 1,013,000 | — | — |
| 2013-08-06 | $29.26 | $32.36 | 1,010,300 | — | — |
| 2013-08-05 | $29.04 | $32.12 | 673,300 | — | — |
| 2013-08-02 | $29.43 | $32.55 | 620,600 | — | — |
| 2013-08-01 | $29.68 | $32.83 | 782,800 | — | — |
| 2013-07-31 | $29.60 | $32.74 | 1,227,900 | — | — |
| 2013-07-30 | $29.68 | $32.83 | 1,133,900 | — | — |
| 2013-07-29 | $29.80 | $32.96 | 992,700 | — | — |
| 2013-07-26 | $29.65 | $32.80 | 1,038,800 | — | — |
| 2013-07-25 | $29.89 | $33.06 | 1,509,300 | — | — |
| 2013-07-24 | $29.57 | $32.71 | 1,881,600 | — | — |
| 2013-07-23 | $31.37 | $34.70 | 520,200 | — | — |
| 2013-07-22 | $31.43 | $34.76 | 1,260,100 | — | — |
| 2013-07-19 | $31.12 | $34.42 | 793,600 | — | — |
| 2013-07-18 | $31.22 | $34.53 | 745,000 | — | — |
| 2013-07-17 | $31.21 | $34.52 | 731,200 | — | — |
| 2013-07-16 | $31.12 | $34.42 | 1,018,900 | — | — |
| 2013-07-15 | $31.08 | $34.38 | 506,300 | — | — |
| 2013-07-12 | $31.09 | $34.39 | 949,900 | — | — |
| 2013-07-11 | $31.15 | $34.45 | 1,254,100 | — | — |
| 2013-07-10 | $30.08 | $33.27 | 1,257,500 | — | — |
| 2013-07-09 | $30.07 | $33.26 | 2,095,600 | — | — |
| 2013-07-08 | $29.08 | $32.17 | 1,986,000 | — | — |
| 2013-07-05 | $28.90 | $31.97 | 820,400 | — | — |
| 2013-07-03 | $28.54 | $31.57 | 489,600 | — | — |
| 2013-07-02 | $28.67 | $31.71 | 902,200 | — | — |
| 2013-07-01 | $28.50 | $31.52 | 582,700 | — | — |
| 2013-06-28 | $28.52 | $31.55 | 1,171,000 | — | — |
| 2013-06-27 | $28.45 | $31.47 | 764,500 | — | — |
| 2013-06-26 | $27.98 | $30.95 | 694,900 | — | — |
| 2013-06-25 | $27.83 | $30.78 | 1,177,600 | — | — |
| 2013-06-24 | $27.74 | $30.68 | 1,860,600 | — | — |
| 2013-06-21 | $28.31 | $31.31 | 1,291,500 | — | — |
| 2013-06-20 | $28.78 | $31.83 | 1,863,900 | — | — |
| 2013-06-19 | $29.44 | $32.56 | 777,300 | — | — |
| 2013-06-18 | $29.87 | $33.04 | 1,098,800 | — | — |
| 2013-06-17 | $29.48 | $32.61 | 805,700 | — | — |
| 2013-06-14 | $29.08 | $32.17 | 1,479,800 | — | — |
| 2013-06-13 | $29.29 | $32.40 | 1,053,600 | — | — |
| 2013-06-12 | $28.79 | $31.84 | 248,200 | — | — |
| 2013-06-11 | $29.45 | $32.31 | 1,649,100 | — | — |
| 2013-06-10 | $29.94 | $32.85 | 866,800 | — | — |
| 2013-06-07 | $29.97 | $32.88 | 1,196,800 | — | — |
| 2013-06-06 | $30.06 | $32.98 | 940,600 | — | — |
| 2013-06-05 | $30.04 | $32.96 | 1,459,300 | — | — |
| 2013-06-04 | $30.29 | $33.23 | 1,134,800 | — | — |
| 2013-06-03 | $30.18 | $33.11 | 1,007,000 | — | — |
| 2013-05-31 | $29.93 | $32.84 | 1,685,600 | — | — |
| 2013-05-30 | $30.35 | $33.30 | 976,900 | — | — |
| 2013-05-29 | $30.29 | $33.23 | 1,244,600 | — | — |
| 2013-05-28 | $30.20 | $33.14 | 3,207,800 | — | — |
| 2013-05-24 | $29.74 | $32.63 | 589,000 | — | — |
| 2013-05-23 | $29.87 | $32.77 | 1,396,000 | — | — |
| 2013-05-22 | $29.91 | $32.82 | 1,817,400 | — | — |
| 2013-05-21 | $30.15 | $33.08 | 1,122,500 | — | — |
| 2013-05-20 | $30.33 | $33.28 | 750,600 | — | — |
| 2013-05-17 | $30.10 | $33.03 | 1,132,000 | — | — |
| 2013-05-16 | $29.81 | $32.71 | 1,083,000 | — | — |
| 2013-05-15 | $29.60 | $32.48 | 1,184,500 | — | — |
| 2013-05-14 | $29.69 | $32.58 | 1,351,900 | — | — |
| 2013-05-13 | $29.65 | $32.53 | 762,100 | — | — |
| 2013-05-10 | $29.94 | $32.85 | 926,100 | — | — |
| 2013-05-09 | $30.04 | $32.96 | 888,100 | — | — |
| 2013-05-08 | $30.63 | $33.61 | 839,000 | — | — |
| 2013-05-07 | $30.38 | $33.33 | 883,900 | — | — |
| 2013-05-06 | $29.95 | $32.86 | 1,140,300 | — | — |
| 2013-05-03 | $29.53 | $32.40 | 1,189,300 | — | — |
| 2013-05-02 | $29.55 | $32.42 | 898,200 | — | — |
| 2013-05-01 | $29.26 | $32.10 | 809,400 | — | — |
| 2013-04-30 | $29.94 | $32.85 | 1,167,800 | — | — |
| 2013-04-29 | $29.66 | $32.54 | 745,400 | — | — |
| 2013-04-26 | $29.24 | $32.08 | 1,369,400 | — | — |
| 2013-04-25 | $29.04 | $31.86 | 2,452,900 | — | — |
| 2013-04-24 | $28.60 | $31.38 | 1,464,700 | — | — |
| 2013-04-23 | $28.03 | $30.75 | 1,116,300 | — | — |
| 2013-04-22 | $28.23 | $30.97 | 923,100 | — | — |
| 2013-04-19 | $27.97 | $30.69 | 1,118,100 | — | — |
| 2013-04-18 | $28.06 | $30.79 | 1,302,700 | — | — |
| 2013-04-17 | $27.95 | $30.67 | 2,552,000 | — | — |
| 2013-04-16 | $28.85 | $31.65 | 1,325,300 | — | — |
| 2013-04-15 | $28.32 | $31.07 | 1,872,900 | — | — |
| 2013-04-12 | $30.02 | $32.94 | 748,000 | — | — |
| 2013-04-11 | $30.63 | $33.61 | 1,132,800 | — | — |
| 2013-04-10 | $31.12 | $34.14 | 1,425,200 | — | — |
| 2013-04-09 | $30.29 | $33.23 | 1,062,500 | — | — |
| 2013-04-08 | $29.48 | $32.35 | 973,100 | — | — |
| 2013-04-05 | $29.83 | $32.73 | 1,460,900 | — | — |
| 2013-04-04 | $29.63 | $32.51 | 1,314,200 | — | — |
| 2013-04-03 | $30.44 | $33.40 | 742,600 | — | — |
| 2013-04-02 | $31.44 | $34.50 | 799,100 | — | — |
| 2013-04-01 | $31.22 | $34.25 | 570,900 | — | — |
| 2013-03-28 | $30.99 | $34.00 | 830,700 | — | — |
| 2013-03-27 | $31.05 | $34.07 | 523,300 | — | — |
| 2013-03-26 | $31.04 | $34.06 | 1,093,400 | — | — |
| 2013-03-25 | $30.77 | $33.76 | 886,100 | — | — |
| 2013-03-22 | $31.20 | $34.23 | 855,500 | — | — |
| 2013-03-21 | $31.43 | $34.48 | 614,400 | — | — |
| 2013-03-20 | $31.83 | $34.92 | 708,500 | — | — |
| 2013-03-19 | $31.46 | $34.52 | 826,200 | — | — |
| 2013-03-18 | $32.03 | $35.14 | 700,800 | — | — |
| 2013-03-15 | $32.28 | $35.42 | 1,642,800 | — | — |
| 2013-03-14 | $31.95 | $35.06 | 685,500 | — | — |
| 2013-03-13 | $31.64 | $34.72 | 1,328,100 | — | — |
| 2013-03-12 | $32.24 | $35.11 | 879,200 | — | — |
| 2013-03-11 | $31.92 | $34.76 | 657,100 | — | — |
| 2013-03-08 | $31.72 | $34.54 | 1,057,100 | — | — |
| 2013-03-07 | $31.49 | $34.29 | 691,300 | — | — |
| 2013-03-06 | $31.03 | $33.79 | 1,180,600 | — | — |
| 2013-03-05 | $31.25 | $34.03 | 848,300 | — | — |
| 2013-03-04 | $30.99 | $33.75 | 871,500 | — | — |
| 2013-03-01 | $31.86 | $34.69 | 723,900 | — | — |
| 2013-02-28 | $32.31 | $35.18 | 674,400 | — | — |
| 2013-02-27 | $32.03 | $34.88 | 926,900 | — | — |
| 2013-02-26 | $31.44 | $34.24 | 997,600 | — | — |
| 2013-02-25 | $31.54 | $34.35 | 1,504,200 | — | — |
| 2013-02-22 | $32.11 | $34.97 | 1,581,800 | — | — |
| 2013-02-21 | $31.75 | $34.57 | 1,294,400 | — | — |
| 2013-02-20 | $32.19 | $35.05 | 1,130,400 | — | — |
| 2013-02-19 | $32.38 | $35.26 | 859,800 | — | — |
| 2013-02-15 | $31.95 | $34.79 | 1,537,600 | — | — |
| 2013-02-14 | $31.77 | $34.60 | 1,659,600 | — | — |
| 2013-02-13 | $32.53 | $35.42 | 1,031,800 | — | — |
| 2013-02-12 | $32.75 | $35.66 | 1,103,500 | — | — |
| 2013-02-11 | $32.42 | $35.30 | 835,900 | — | — |
| 2013-02-08 | $32.71 | $35.62 | 1,497,900 | — | — |
| 2013-02-07 | $32.97 | $35.90 | 724,000 | — | — |
| 2013-02-06 | $33.54 | $36.52 | 710,000 | — | — |
| 2013-02-05 | $33.52 | $36.50 | 751,900 | — | — |
| 2013-02-04 | $33.23 | $36.19 | 626,800 | — | — |
| 2013-02-01 | $33.79 | $36.80 | 621,300 | — | — |
| 2013-01-31 | $33.24 | $36.20 | 1,386,700 | — | — |
| 2013-01-30 | $33.63 | $36.62 | 917,200 | — | — |
| 2013-01-29 | $33.85 | $36.86 | 1,009,500 | — | — |
| 2013-01-28 | $33.46 | $36.44 | 1,284,100 | — | — |
| 2013-01-25 | $33.23 | $36.19 | 664,400 | — | — |
| 2013-01-24 | $33.59 | $36.58 | 634,900 | — | — |
| 2013-01-23 | $33.10 | $36.04 | 752,400 | — | — |
| 2013-01-22 | $33.29 | $36.25 | 903,700 | — | — |
| 2013-01-18 | $33.34 | $36.31 | 1,060,200 | — | — |
| 2013-01-17 | $34.11 | $37.14 | 702,100 | — | — |
| 2013-01-16 | $34.06 | $37.09 | 616,400 | — | — |
| 2013-01-15 | $34.25 | $37.30 | 800,000 | — | — |
| 2013-01-14 | $33.94 | $36.96 | 602,400 | — | — |
| 2013-01-11 | $34.08 | $37.11 | 387,200 | — | — |
| 2013-01-10 | $34.16 | $37.20 | 709,300 | — | — |
| 2013-01-09 | $33.86 | $36.87 | 584,300 | — | — |
| 2013-01-08 | $33.94 | $36.96 | 515,300 | — | — |
| 2013-01-07 | $33.98 | $37.00 | 531,100 | — | — |
| 2013-01-04 | $34.23 | $37.28 | 538,200 | — | — |
| 2013-01-03 | $33.88 | $36.89 | 727,000 | — | — |
| 2013-01-02 | $34.17 | $37.21 | 891,000 | — | — |