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
- 2000-02-23 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 | $22.03 | $66.56 | 1,204,746 | — | — |
| 2013-12-30 | $22.13 | $66.85 | 884,893 | — | — |
| 2013-12-27 | $21.90 | $66.17 | 1,208,681 | — | — |
| 2013-12-26 | $22.03 | $66.56 | 1,204,443 | — | — |
| 2013-12-24 | $22.07 | $66.67 | 964,806 | — | — |
| 2013-12-23 | $22.01 | $66.50 | 2,202,546 | — | — |
| 2013-12-20 | $22.09 | $66.73 | 1,597,550 | — | — |
| 2013-12-19 | $21.83 | $65.96 | 1,678,270 | — | — |
| 2013-12-18 | $22.59 | $68.23 | 1,886,931 | — | — |
| 2013-12-17 | $22.20 | $67.06 | 1,271,239 | — | — |
| 2013-12-16 | $21.98 | $66.41 | 1,529,240 | — | — |
| 2013-12-13 | $21.82 | $65.93 | 1,138,455 | — | — |
| 2013-12-12 | $21.66 | $65.42 | 2,007,809 | — | — |
| 2013-12-11 | $21.79 | $65.84 | 1,816,503 | — | — |
| 2013-12-10 | $22.40 | $67.66 | 1,092,243 | — | — |
| 2013-12-09 | $22.69 | $68.53 | 1,438,027 | — | — |
| 2013-12-06 | $22.33 | $67.45 | 974,492 | — | — |
| 2013-12-05 | $22.25 | $67.21 | 1,180,025 | — | — |
| 2013-12-04 | $22.07 | $66.67 | 1,551,640 | — | — |
| 2013-12-03 | $22.07 | $66.67 | 1,196,775 | — | — |
| 2013-12-02 | $22.14 | $66.88 | 1,400,795 | — | — |
| 2013-11-29 | $22.45 | $67.81 | 883,783 | — | — |
| 2013-11-27 | $22.77 | $68.77 | 1,349,437 | — | — |
| 2013-11-26 | $22.42 | $67.72 | 1,368,204 | — | — |
| 2013-11-25 | $22.66 | $68.44 | 908,806 | — | — |
| 2013-11-22 | $22.79 | $68.86 | 1,196,169 | — | — |
| 2013-11-21 | $22.92 | $69.25 | 1,049,865 | — | — |
| 2013-11-20 | $22.75 | $68.71 | 1,203,939 | — | — |
| 2013-11-19 | $22.94 | $69.31 | 1,211,910 | — | — |
| 2013-11-18 | $23.14 | $69.91 | 1,066,614 | — | — |
| 2013-11-15 | $23.37 | $70.60 | 1,209,791 | — | — |
| 2013-11-14 | $23.42 | $70.75 | 1,273,459 | — | — |
| 2013-11-13 | $23.25 | $70.24 | 1,169,532 | — | — |
| 2013-11-12 | $22.88 | $69.13 | 1,283,650 | — | — |
| 2013-11-11 | $23.14 | $69.91 | 1,062,275 | — | — |
| 2013-11-08 | $23.19 | $70.06 | 1,303,224 | — | — |
| 2013-11-07 | $23.69 | $71.56 | 1,007,486 | — | — |
| 2013-11-06 | $23.99 | $72.48 | 870,868 | — | — |
| 2013-11-05 | $23.91 | $72.24 | 1,010,110 | — | — |
| 2013-11-04 | $24.42 | $73.77 | 942,608 | — | — |
| 2013-11-01 | $24.51 | $74.04 | 1,189,308 | — | — |
| 2013-10-31 | $24.42 | $73.77 | 1,289,199 | — | — |
| 2013-10-30 | $24.46 | $73.89 | 1,107,478 | — | — |
| 2013-10-29 | $24.56 | $74.19 | 989,022 | — | — |
| 2013-10-28 | $24.76 | $74.79 | 1,362,957 | — | — |
| 2013-10-25 | $25.07 | $75.75 | 984,683 | — | — |
| 2013-10-24 | $24.71 | $74.64 | 874,298 | — | — |
| 2013-10-23 | $24.60 | $74.31 | 1,086,996 | — | — |
| 2013-10-22 | $24.52 | $74.07 | 1,265,488 | — | — |
| 2013-10-21 | $24.19 | $73.08 | 1,125,338 | — | — |
| 2013-10-18 | $24.28 | $73.35 | 1,289,704 | — | — |
| 2013-10-17 | $24.38 | $73.65 | 2,728,538 | — | — |
| 2013-10-16 | $23.86 | $72.06 | 1,206,966 | — | — |
| 2013-10-15 | $23.43 | $70.78 | 1,821,144 | — | — |
| 2013-10-14 | $23.97 | $71.26 | 1,618,739 | — | — |
| 2013-10-11 | $23.96 | $71.23 | 1,136,033 | — | — |
| 2013-10-10 | $23.77 | $70.64 | 1,489,889 | — | — |
| 2013-10-09 | $23.16 | $68.84 | 1,922,649 | — | — |
| 2013-10-08 | $23.29 | $69.22 | 1,341,465 | — | — |
| 2013-10-07 | $23.34 | $69.37 | 1,089,518 | — | — |
| 2013-10-04 | $23.24 | $69.08 | 1,250,756 | — | — |
| 2013-10-03 | $23.30 | $69.25 | 1,696,734 | — | — |
| 2013-10-02 | $23.54 | $69.96 | 1,778,564 | — | — |
| 2013-10-01 | $23.91 | $71.08 | 2,729,547 | — | — |
| 2013-09-30 | $23.13 | $68.75 | 1,492,008 | — | — |
| 2013-09-27 | $23.38 | $69.49 | 1,452,455 | — | — |
| 2013-09-26 | $23.48 | $69.78 | 1,716,813 | — | — |
| 2013-09-25 | $23.19 | $68.93 | 2,487,185 | — | — |
| 2013-09-24 | $22.94 | $68.19 | 1,542,660 | — | — |
| 2013-09-23 | $23.07 | $68.58 | 2,105,783 | — | — |
| 2013-09-20 | $22.89 | $68.04 | 3,315,978 | — | — |
| 2013-09-19 | $23.43 | $69.64 | 2,186,806 | — | — |
| 2013-09-18 | $23.68 | $70.37 | 2,319,086 | — | — |
| 2013-09-17 | $22.85 | $67.93 | 1,550,429 | — | — |
| 2013-09-16 | $22.85 | $67.93 | 1,880,070 | — | — |
| 2013-09-13 | $22.66 | $67.34 | 1,612,987 | — | — |
| 2013-09-12 | $22.53 | $66.96 | 1,657,585 | — | — |
| 2013-09-11 | $22.59 | $67.13 | 1,914,174 | — | — |
| 2013-09-10 | $22.46 | $66.75 | 2,153,307 | — | — |
| 2013-09-09 | $22.82 | $67.84 | 2,116,176 | — | — |
| 2013-09-06 | $22.16 | $65.87 | 1,882,289 | — | — |
| 2013-09-05 | $21.84 | $64.92 | 1,539,229 | — | — |
| 2013-09-04 | $22.34 | $66.40 | 1,825,382 | — | — |
| 2013-09-03 | $22.03 | $65.48 | 3,418,290 | — | — |
| 2013-08-30 | $22.55 | $67.01 | 1,973,806 | — | — |
| 2013-08-29 | $22.76 | $67.63 | 1,526,819 | — | — |
| 2013-08-28 | $22.76 | $67.63 | 1,398,171 | — | — |
| 2013-08-27 | $22.89 | $68.04 | 2,023,348 | — | — |
| 2013-08-26 | $22.75 | $67.60 | 1,554,364 | — | — |
| 2013-08-23 | $22.76 | $67.63 | 1,349,033 | — | — |
| 2013-08-22 | $22.53 | $66.96 | 1,438,027 | — | — |
| 2013-08-21 | $22.59 | $67.13 | 1,806,917 | — | — |
| 2013-08-20 | $22.59 | $67.13 | 1,749,404 | — | — |
| 2013-08-19 | $21.99 | $65.36 | 2,159,765 | — | — |
| 2013-08-16 | $22.28 | $66.22 | 1,920,228 | — | — |
| 2013-08-15 | $23.19 | $68.93 | 1,271,239 | — | — |
| 2013-08-14 | $23.89 | $70.99 | 546,676 | — | — |
| 2013-08-13 | $23.84 | $70.84 | 881,462 | — | — |
| 2013-08-12 | $24.32 | $72.29 | 775,215 | — | — |
| 2013-08-09 | $24.59 | $73.08 | 1,265,387 | — | — |
| 2013-08-08 | $24.33 | $72.32 | 784,094 | — | — |
| 2013-08-07 | $24.48 | $72.76 | 893,873 | — | — |
| 2013-08-06 | $24.43 | $72.61 | 823,344 | — | — |
| 2013-08-05 | $24.63 | $73.20 | 963,797 | — | — |
| 2013-08-02 | $24.61 | $73.14 | 1,032,409 | — | — |
| 2013-08-01 | $24.59 | $73.08 | 2,221,515 | — | — |
| 2013-07-31 | $24.93 | $74.08 | 1,954,635 | — | — |
| 2013-07-30 | $25.55 | $75.94 | 1,371,130 | — | — |
| 2013-07-29 | $26.16 | $77.77 | 775,618 | — | — |
| 2013-07-26 | $26.43 | $78.56 | 667,151 | — | — |
| 2013-07-25 | $26.34 | $78.30 | 893,469 | — | — |
| 2013-07-24 | $26.11 | $77.62 | 970,557 | — | — |
| 2013-07-23 | $26.70 | $79.36 | 815,575 | — | — |
| 2013-07-22 | $26.76 | $79.53 | 604,593 | — | — |
| 2013-07-19 | $26.85 | $79.80 | 630,827 | — | — |
| 2013-07-18 | $26.70 | $79.36 | 877,023 | — | — |
| 2013-07-17 | $26.53 | $78.86 | 1,061,872 | — | — |
| 2013-07-16 | $26.46 | $78.65 | 941,801 | — | — |
| 2013-07-15 | $26.49 | $78.74 | 873,996 | — | — |
| 2013-07-12 | $26.88 | $78.74 | 814,263 | — | — |
| 2013-07-11 | $27.01 | $79.12 | 1,208,378 | — | — |
| 2013-07-10 | $26.08 | $76.39 | 1,606,429 | — | — |
| 2013-07-09 | $26.03 | $76.24 | 1,820,034 | — | — |
| 2013-07-08 | $25.80 | $75.57 | 1,092,848 | — | — |
| 2013-07-05 | $25.90 | $75.86 | 1,301,610 | — | — |
| 2013-07-03 | $25.92 | $75.92 | 941,094 | — | — |
| 2013-07-02 | $26.12 | $76.53 | 2,581,627 | — | — |
| 2013-07-01 | $25.58 | $74.93 | 1,099,306 | — | — |
| 2013-06-28 | $25.70 | $75.28 | 2,019,614 | — | — |
| 2013-06-27 | $25.71 | $75.31 | 2,224,139 | — | — |
| 2013-06-26 | $25.55 | $74.85 | 2,080,154 | — | — |
| 2013-06-25 | $25.02 | $73.31 | 1,253,178 | — | — |
| 2013-06-24 | $24.51 | $71.80 | 1,952,617 | — | — |
| 2013-06-21 | $24.53 | $71.86 | 3,049,602 | — | — |
| 2013-06-20 | $24.16 | $70.78 | 2,427,755 | — | — |
| 2013-06-19 | $25.04 | $73.37 | 1,395,447 | — | — |
| 2013-06-18 | $26.05 | $76.30 | 1,216,450 | — | — |
| 2013-06-17 | $25.89 | $75.83 | 991,443 | — | — |
| 2013-06-14 | $25.89 | $75.83 | 1,280,421 | — | — |
| 2013-06-13 | $25.75 | $75.43 | 1,498,163 | — | — |
| 2013-06-12 | $25.11 | $73.57 | 1,878,960 | — | — |
| 2013-06-11 | $25.78 | $75.51 | 1,213,726 | — | — |
| 2013-06-10 | $25.95 | $76.01 | 894,781 | — | — |
| 2013-06-07 | $26.26 | $76.94 | 1,491,806 | — | — |
| 2013-06-06 | $26.76 | $78.39 | 2,727,125 | — | — |
| 2013-06-05 | $25.84 | $75.69 | 1,928,401 | — | — |
| 2013-06-04 | $26.00 | $76.15 | 3,425,151 | — | — |
| 2013-06-03 | $25.99 | $76.12 | 2,369,737 | — | — |
| 2013-05-31 | $25.62 | $75.05 | 1,907,313 | — | — |
| 2013-05-30 | $26.11 | $76.47 | 1,536,505 | — | — |
| 2013-05-29 | $26.16 | $76.65 | 3,138,898 | — | — |
| 2013-05-28 | $27.20 | $79.67 | 1,268,817 | — | — |
| 2013-05-24 | $27.63 | $80.94 | 1,000,222 | — | — |
| 2013-05-23 | $27.96 | $81.90 | 2,054,627 | — | — |
| 2013-05-22 | $28.57 | $83.70 | 1,686,039 | — | — |
| 2013-05-21 | $29.41 | $86.14 | 1,227,549 | — | — |
| 2013-05-20 | $29.23 | $85.62 | 1,304,637 | — | — |
| 2013-05-17 | $29.12 | $85.30 | 1,145,820 | — | — |
| 2013-05-16 | $29.05 | $85.10 | 1,423,194 | — | — |
| 2013-05-15 | $29.25 | $85.68 | 1,586,249 | — | — |
| 2013-05-14 | $29.02 | $85.01 | 1,186,180 | — | — |
| 2013-05-13 | $28.85 | $84.52 | 1,463,353 | — | — |
| 2013-05-10 | $28.53 | $83.59 | 1,216,753 | — | — |
| 2013-05-09 | $28.38 | $83.15 | 1,191,427 | — | — |
| 2013-05-08 | $28.72 | $84.14 | 1,364,370 | — | — |
| 2013-05-07 | $28.88 | $84.60 | 1,105,057 | — | — |
| 2013-05-06 | $28.64 | $83.91 | 1,534,992 | — | — |
| 2013-05-03 | $28.71 | $84.11 | 1,248,738 | — | — |
| 2013-05-02 | $28.52 | $83.56 | 1,568,289 | — | — |
| 2013-05-01 | $28.00 | $82.02 | 1,484,037 | — | — |
| 2013-04-30 | $28.18 | $82.54 | 1,537,918 | — | — |
| 2013-04-29 | $27.96 | $81.90 | 2,233,018 | — | — |
| 2013-04-26 | $28.33 | $83.01 | 1,618,436 | — | — |
| 2013-04-25 | $28.31 | $82.92 | 1,709,246 | — | — |
| 2013-04-24 | $28.25 | $82.74 | 1,494,934 | — | — |
| 2013-04-23 | $27.98 | $81.96 | 1,416,031 | — | — |
| 2013-04-22 | $27.99 | $81.99 | 1,441,155 | — | — |
| 2013-04-19 | $27.83 | $81.52 | 1,314,222 | — | — |
| 2013-04-18 | $27.25 | $79.84 | 1,976,026 | — | — |
| 2013-04-17 | $27.06 | $79.26 | 2,562,759 | — | — |
| 2013-04-16 | $27.52 | $80.62 | 1,684,122 | — | — |
| 2013-04-15 | $26.66 | $78.10 | 2,188,218 | — | — |
| 2013-04-12 | $27.69 | $79.99 | 1,327,440 | — | — |
| 2013-04-11 | $27.32 | $78.93 | 1,290,107 | — | — |
| 2013-04-10 | $27.57 | $79.64 | 1,224,623 | — | — |
| 2013-04-09 | $27.45 | $79.30 | 2,622,593 | — | — |
| 2013-04-08 | $27.13 | $78.35 | 1,011,926 | — | — |
| 2013-04-05 | $26.97 | $77.90 | 1,524,296 | — | — |
| 2013-04-04 | $26.88 | $77.64 | 1,134,520 | — | — |
| 2013-04-03 | $26.43 | $76.35 | 1,120,091 | — | — |
| 2013-04-02 | $26.53 | $76.64 | 1,658,897 | — | — |
| 2013-04-01 | $26.75 | $77.27 | 1,288,291 | — | — |
| 2013-03-28 | $26.59 | $76.81 | 1,514,812 | — | — |
| 2013-03-27 | $26.27 | $75.89 | 1,174,476 | — | — |
| 2013-03-26 | $26.10 | $75.38 | 1,383,036 | — | — |
| 2013-03-25 | $25.90 | $74.80 | 1,366,186 | — | — |
| 2013-03-22 | $25.81 | $74.55 | 1,033,519 | — | — |
| 2013-03-21 | $25.87 | $74.72 | 1,658,998 | — | — |
| 2013-03-20 | $25.78 | $74.46 | 1,790,773 | — | — |
| 2013-03-19 | $25.53 | $73.75 | 2,351,071 | — | — |
| 2013-03-18 | $25.43 | $73.46 | 2,086,107 | — | — |
| 2013-03-15 | $25.39 | $73.34 | 2,345,622 | — | — |
| 2013-03-14 | $25.22 | $72.86 | 1,149,655 | — | — |
| 2013-03-13 | $24.99 | $72.17 | 1,030,593 | — | — |
| 2013-03-12 | $25.00 | $72.20 | 905,880 | — | — |
| 2013-03-11 | $25.05 | $72.37 | 929,390 | — | — |
| 2013-03-08 | $24.96 | $72.08 | 1,577,975 | — | — |
| 2013-03-07 | $25.08 | $72.46 | 1,213,423 | — | — |
| 2013-03-06 | $25.16 | $72.69 | 1,176,393 | — | — |
| 2013-03-05 | $25.28 | $73.03 | 1,265,589 | — | — |
| 2013-03-04 | $25.04 | $72.34 | 1,643,257 | — | — |
| 2013-03-01 | $24.93 | $72.00 | 1,687,351 | — | — |
| 2013-02-28 | $24.87 | $71.83 | 2,562,860 | — | — |
| 2013-02-27 | $25.06 | $72.40 | 2,384,166 | — | — |
| 2013-02-26 | $24.77 | $71.54 | 2,877,971 | — | — |
| 2013-02-25 | $24.36 | $70.37 | 2,813,092 | — | — |
| 2013-02-22 | $24.74 | $71.46 | 4,042,155 | — | — |
| 2013-02-21 | $24.31 | $70.22 | 4,663,598 | — | — |
| 2013-02-20 | $24.55 | $70.91 | 4,226,297 | — | — |
| 2013-02-19 | $24.71 | $71.37 | 5,151,550 | — | — |
| 2013-02-15 | $24.96 | $72.08 | 3,465,209 | — | — |
| 2013-02-14 | $24.50 | $70.77 | 2,134,237 | — | — |
| 2013-02-13 | $24.29 | $70.17 | 1,591,193 | — | — |
| 2013-02-12 | $24.32 | $70.25 | 1,739,112 | — | — |
| 2013-02-11 | $24.26 | $70.08 | 1,252,673 | — | — |
| 2013-02-08 | $24.18 | $69.85 | 2,027,081 | — | — |
| 2013-02-07 | $24.20 | $69.91 | 1,557,997 | — | — |
| 2013-02-06 | $24.35 | $70.34 | 1,804,193 | — | — |
| 2013-02-05 | $24.17 | $69.82 | 2,101,646 | — | — |
| 2013-02-04 | $24.25 | $70.05 | 1,544,981 | — | — |
| 2013-02-01 | $24.30 | $70.20 | 2,277,616 | — | — |
| 2013-01-31 | $23.88 | $68.96 | 2,107,801 | — | — |
| 2013-01-30 | $23.99 | $69.31 | 2,324,131 | — | — |
| 2013-01-29 | $24.04 | $69.45 | 1,650,018 | — | — |
| 2013-01-28 | $24.02 | $69.39 | 1,305,444 | — | — |
| 2013-01-25 | $24.09 | $69.59 | 2,066,432 | — | — |
| 2013-01-24 | $23.84 | $68.85 | 2,361,464 | — | — |
| 2013-01-23 | $23.63 | $68.25 | 12,313,937 | — | — |
| 2013-01-22 | $24.44 | $70.60 | 1,016,870 | — | — |
| 2013-01-18 | $24.32 | $70.25 | 1,565,262 | — | — |
| 2013-01-17 | $24.07 | $69.54 | 1,435,403 | — | — |
| 2013-01-16 | $24.24 | $68.91 | 1,262,562 | — | — |
| 2013-01-15 | $24.28 | $69.02 | 904,669 | — | — |
| 2013-01-14 | $24.33 | $69.16 | 845,138 | — | — |
| 2013-01-11 | $24.15 | $68.65 | 1,285,062 | — | — |
| 2013-01-10 | $23.99 | $68.20 | 950,478 | — | — |
| 2013-01-09 | $24.07 | $68.43 | 999,213 | — | — |
| 2013-01-08 | $23.83 | $67.72 | 1,627,921 | — | — |
| 2013-01-07 | $24.28 | $69.02 | 1,176,494 | — | — |
| 2013-01-04 | $24.15 | $68.65 | 828,591 | — | — |
| 2013-01-03 | $23.99 | $68.20 | 1,466,279 | — | — |
| 2013-01-02 | $23.78 | $67.58 | 1,509,968 | — | — |