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
- 2006-09-15 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 | $31.50 | $32.75 | 852,900 | — | — |
| 2013-12-30 | $31.00 | $32.23 | 848,900 | — | — |
| 2013-12-27 | $29.93 | $31.11 | 350,900 | — | — |
| 2013-12-26 | $30.02 | $31.21 | 303,700 | — | — |
| 2013-12-24 | $30.57 | $31.78 | 388,400 | — | — |
| 2013-12-23 | $29.96 | $31.14 | 377,200 | — | — |
| 2013-12-20 | $29.79 | $30.97 | 771,700 | — | — |
| 2013-12-19 | $29.70 | $30.87 | 517,700 | — | — |
| 2013-12-18 | $29.66 | $30.83 | 595,500 | — | — |
| 2013-12-17 | $28.93 | $30.07 | 366,400 | — | — |
| 2013-12-16 | $29.34 | $30.50 | 519,300 | — | — |
| 2013-12-13 | $29.51 | $30.68 | 465,200 | — | — |
| 2013-12-12 | $29.20 | $30.35 | 497,600 | — | — |
| 2013-12-11 | $28.94 | $30.08 | 1,207,000 | — | — |
| 2013-12-10 | $29.58 | $30.75 | 978,100 | — | — |
| 2013-12-09 | $29.43 | $30.59 | 661,100 | — | — |
| 2013-12-06 | $29.98 | $31.17 | 708,400 | — | — |
| 2013-12-05 | $29.47 | $30.64 | 861,100 | — | — |
| 2013-12-04 | $29.99 | $31.18 | 1,489,200 | — | — |
| 2013-12-03 | $29.91 | $31.09 | 1,189,500 | — | — |
| 2013-12-02 | $30.00 | $31.19 | 1,231,500 | — | — |
| 2013-11-29 | $29.69 | $30.86 | 475,500 | — | — |
| 2013-11-27 | $29.53 | $30.70 | 571,100 | — | — |
| 2013-11-26 | $29.28 | $30.44 | 812,500 | — | — |
| 2013-11-25 | $29.00 | $30.15 | 735,500 | — | — |
| 2013-11-22 | $29.59 | $30.76 | 853,000 | — | — |
| 2013-11-21 | $29.20 | $30.35 | 1,001,400 | — | — |
| 2013-11-20 | $29.00 | $30.15 | 1,161,000 | — | — |
| 2013-11-19 | $29.17 | $30.32 | 1,565,900 | — | — |
| 2013-11-18 | $29.67 | $30.84 | 4,258,100 | — | — |
| 2013-11-15 | $28.14 | $29.25 | 1,123,400 | — | — |
| 2013-11-14 | $27.51 | $28.60 | 1,563,900 | — | — |
| 2013-11-13 | $26.92 | $27.98 | 815,500 | — | — |
| 2013-11-12 | $26.18 | $27.22 | 717,900 | — | — |
| 2013-11-11 | $26.42 | $27.46 | 743,500 | — | — |
| 2013-11-08 | $26.38 | $27.42 | 982,600 | — | — |
| 2013-11-07 | $25.78 | $26.80 | 1,464,700 | — | — |
| 2013-11-06 | $26.58 | $27.63 | 538,200 | — | — |
| 2013-11-05 | $26.84 | $27.90 | 759,700 | — | — |
| 2013-11-04 | $26.75 | $27.81 | 580,000 | — | — |
| 2013-11-01 | $26.66 | $27.71 | 941,500 | — | — |
| 2013-10-31 | $26.21 | $27.25 | 786,600 | — | — |
| 2013-10-30 | $26.70 | $27.76 | 401,500 | — | — |
| 2013-10-29 | $27.42 | $28.50 | 637,900 | — | — |
| 2013-10-28 | $26.53 | $27.58 | 1,371,600 | — | — |
| 2013-10-25 | $27.10 | $28.17 | 1,411,000 | — | — |
| 2013-10-24 | $28.08 | $29.19 | 3,758,600 | — | — |
| 2013-10-23 | $26.47 | $27.52 | 2,408,700 | — | — |
| 2013-10-22 | $26.63 | $27.68 | 1,719,300 | — | — |
| 2013-10-21 | $26.18 | $27.22 | 998,800 | — | — |
| 2013-10-18 | $26.46 | $27.51 | 1,017,700 | — | — |
| 2013-10-17 | $26.26 | $27.30 | 1,004,700 | — | — |
| 2013-10-16 | $25.99 | $27.02 | 918,400 | — | — |
| 2013-10-15 | $25.45 | $26.46 | 668,400 | — | — |
| 2013-10-14 | $25.54 | $26.55 | 674,200 | — | — |
| 2013-10-11 | $24.98 | $25.97 | 481,000 | — | — |
| 2013-10-10 | $25.00 | $25.99 | 650,700 | — | — |
| 2013-10-09 | $24.43 | $25.40 | 1,154,200 | — | — |
| 2013-10-08 | $23.77 | $24.71 | 1,199,600 | — | — |
| 2013-10-07 | $25.16 | $26.16 | 480,400 | — | — |
| 2013-10-04 | $25.33 | $26.33 | 593,200 | — | — |
| 2013-10-03 | $25.37 | $26.37 | 943,700 | — | — |
| 2013-10-02 | $25.54 | $26.55 | 1,146,200 | — | — |
| 2013-10-01 | $25.00 | $25.99 | 741,700 | — | — |
| 2013-09-30 | $24.90 | $25.88 | 1,457,000 | — | — |
| 2013-09-27 | $24.90 | $25.88 | 1,143,500 | — | — |
| 2013-09-26 | $24.67 | $25.65 | 1,523,600 | — | — |
| 2013-09-25 | $24.64 | $25.61 | 2,982,900 | — | — |
| 2013-09-24 | $23.52 | $24.45 | 555,800 | — | — |
| 2013-09-23 | $23.50 | $24.43 | 433,500 | — | — |
| 2013-09-20 | $23.09 | $24.00 | 2,337,700 | — | — |
| 2013-09-19 | $23.96 | $24.91 | 322,700 | — | — |
| 2013-09-18 | $23.83 | $24.77 | 879,200 | — | — |
| 2013-09-17 | $23.97 | $24.92 | 611,200 | — | — |
| 2013-09-16 | $24.20 | $25.16 | 1,501,800 | — | — |
| 2013-09-13 | $23.79 | $24.73 | 1,946,100 | — | — |
| 2013-09-12 | $23.29 | $24.21 | 1,162,100 | — | — |
| 2013-09-11 | $22.98 | $23.89 | 658,300 | — | — |
| 2013-09-10 | $22.69 | $23.59 | 1,010,900 | — | — |
| 2013-09-09 | $22.00 | $22.87 | 384,000 | — | — |
| 2013-09-06 | $21.77 | $22.63 | 578,600 | — | — |
| 2013-09-05 | $21.37 | $22.22 | 397,500 | — | — |
| 2013-09-04 | $21.16 | $22.00 | 704,400 | — | — |
| 2013-09-03 | $21.39 | $21.87 | 813,000 | — | — |
| 2013-08-30 | $21.23 | $21.71 | 1,171,500 | — | — |
| 2013-08-29 | $21.88 | $22.37 | 876,800 | — | — |
| 2013-08-28 | $21.95 | $22.44 | 666,300 | — | — |
| 2013-08-27 | $22.38 | $22.88 | 2,145,100 | — | — |
| 2013-08-26 | $23.06 | $23.58 | 732,200 | — | — |
| 2013-08-23 | $23.00 | $23.52 | 647,000 | — | — |
| 2013-08-22 | $23.10 | $23.62 | 911,300 | — | — |
| 2013-08-21 | $22.58 | $23.09 | 969,800 | — | — |
| 2013-08-20 | $22.44 | $22.95 | 680,300 | — | — |
| 2013-08-19 | $22.33 | $22.83 | 737,400 | — | — |
| 2013-08-16 | $22.49 | $23.00 | 751,400 | — | — |
| 2013-08-15 | $22.45 | $22.96 | 785,500 | — | — |
| 2013-08-14 | $23.41 | $23.94 | 1,279,700 | — | — |
| 2013-08-13 | $23.00 | $23.52 | 989,800 | — | — |
| 2013-08-12 | $22.95 | $23.47 | 1,263,900 | — | — |
| 2013-08-09 | $22.00 | $22.50 | 957,900 | — | — |
| 2013-08-08 | $22.90 | $23.42 | 1,123,900 | — | — |
| 2013-08-07 | $22.02 | $22.52 | 730,900 | — | — |
| 2013-08-06 | $22.18 | $22.68 | 1,359,500 | — | — |
| 2013-08-05 | $22.77 | $23.28 | 605,800 | — | — |
| 2013-08-02 | $22.93 | $23.45 | 588,500 | — | — |
| 2013-08-01 | $22.82 | $23.33 | 1,256,700 | — | — |
| 2013-07-31 | $22.19 | $22.69 | 1,414,900 | — | — |
| 2013-07-30 | $21.75 | $22.24 | 905,400 | — | — |
| 2013-07-29 | $21.83 | $22.32 | 1,594,500 | — | — |
| 2013-07-26 | $21.99 | $22.49 | 1,099,700 | — | — |
| 2013-07-25 | $21.89 | $22.38 | 1,126,300 | — | — |
| 2013-07-24 | $21.75 | $22.24 | 1,492,600 | — | — |
| 2013-07-23 | $21.92 | $22.41 | 5,075,300 | — | — |
| 2013-07-22 | $22.67 | $23.18 | 2,828,200 | — | — |
| 2013-07-19 | $22.80 | $23.31 | 1,795,700 | — | — |
| 2013-07-18 | $23.25 | $23.77 | 1,304,800 | — | — |
| 2013-07-17 | $23.48 | $24.01 | 1,095,800 | — | — |
| 2013-07-16 | $23.99 | $24.53 | 1,379,400 | — | — |
| 2013-07-15 | $24.20 | $24.75 | 1,337,700 | — | — |
| 2013-07-12 | $24.01 | $24.55 | 752,400 | — | — |
| 2013-07-11 | $24.10 | $24.64 | 1,184,900 | — | — |
| 2013-07-10 | $23.48 | $24.01 | 1,004,700 | — | — |
| 2013-07-09 | $23.14 | $23.66 | 757,900 | — | — |
| 2013-07-08 | $23.13 | $23.65 | 1,472,000 | — | — |
| 2013-07-05 | $22.98 | $23.50 | 2,099,700 | — | — |
| 2013-07-03 | $21.49 | $21.97 | 975,600 | — | — |
| 2013-07-02 | $22.10 | $22.60 | 810,900 | — | — |
| 2013-07-01 | $22.41 | $22.92 | 645,100 | — | — |
| 2013-06-28 | $22.15 | $22.65 | 1,194,900 | — | — |
| 2013-06-27 | $22.09 | $22.59 | 1,376,600 | — | — |
| 2013-06-26 | $21.64 | $22.13 | 1,420,700 | — | — |
| 2013-06-25 | $21.26 | $21.74 | 1,489,000 | — | — |
| 2013-06-24 | $20.37 | $20.83 | 1,457,900 | — | — |
| 2013-06-21 | $21.42 | $21.90 | 2,540,000 | — | — |
| 2013-06-20 | $20.99 | $21.46 | 1,929,000 | — | — |
| 2013-06-19 | $21.62 | $22.11 | 489,500 | — | — |
| 2013-06-18 | $21.98 | $22.48 | 693,000 | — | — |
| 2013-06-17 | $21.90 | $22.39 | 1,441,100 | — | — |
| 2013-06-14 | $22.07 | $22.57 | 1,028,900 | — | — |
| 2013-06-13 | $21.93 | $22.42 | 949,800 | — | — |
| 2013-06-12 | $21.97 | $22.47 | 1,087,800 | — | — |
| 2013-06-11 | $21.67 | $22.16 | 1,937,900 | — | — |
| 2013-06-10 | $22.46 | $22.97 | 1,918,700 | — | — |
| 2013-06-07 | $22.35 | $22.85 | 579,300 | — | — |
| 2013-06-06 | $21.86 | $22.35 | 1,117,500 | — | — |
| 2013-06-05 | $21.80 | $22.29 | 1,739,300 | — | — |
| 2013-06-04 | $22.32 | $22.82 | 1,328,500 | — | — |
| 2013-06-03 | $22.03 | $22.53 | 1,649,500 | — | — |
| 2013-05-31 | $22.33 | $22.83 | 2,295,800 | — | — |
| 2013-05-30 | $22.56 | $23.07 | 4,203,200 | — | — |
| 2013-05-29 | $21.86 | $22.35 | 3,892,100 | — | — |
| 2013-05-28 | $21.46 | $21.94 | 3,305,600 | — | — |
| 2013-05-24 | $20.33 | $20.79 | 1,258,900 | — | — |
| 2013-05-23 | $20.17 | $20.62 | 1,700,200 | — | — |
| 2013-05-22 | $19.92 | $20.37 | 2,610,300 | — | — |
| 2013-05-21 | $20.17 | $20.62 | 4,938,300 | — | — |
| 2013-05-20 | $19.30 | $19.74 | 4,726,300 | — | — |
| 2013-05-17 | $18.99 | $19.42 | 2,295,600 | — | — |
| 2013-05-16 | $18.84 | $19.26 | 2,668,100 | — | — |
| 2013-05-15 | $18.90 | $19.33 | 3,028,600 | — | — |
| 2013-05-14 | $18.79 | $19.21 | 1,242,400 | — | — |
| 2013-05-13 | $18.82 | $19.24 | 1,132,200 | — | — |
| 2013-05-10 | $19.16 | $19.59 | 4,307,900 | — | — |
| 2013-05-09 | $18.70 | $19.12 | 1,520,700 | — | — |
| 2013-05-08 | $18.65 | $19.07 | 2,051,000 | — | — |
| 2013-05-07 | $18.50 | $18.92 | 1,952,500 | — | — |
| 2013-05-06 | $18.94 | $19.37 | 2,552,700 | — | — |
| 2013-05-03 | $18.66 | $19.08 | 1,133,200 | — | — |
| 2013-05-02 | $18.56 | $18.98 | 1,217,900 | — | — |
| 2013-05-01 | $19.15 | $19.58 | 1,842,700 | — | — |
| 2013-04-30 | $19.13 | $19.56 | 1,288,700 | — | — |
| 2013-04-29 | $19.20 | $19.63 | 1,365,800 | — | — |
| 2013-04-26 | $19.12 | $19.55 | 1,931,500 | — | — |
| 2013-04-25 | $19.43 | $19.87 | 4,896,200 | — | — |
| 2013-04-24 | $18.80 | $19.22 | 5,429,300 | — | — |
| 2013-04-23 | $19.00 | $19.43 | 3,432,100 | — | — |
| 2013-04-22 | $17.92 | $18.32 | 1,941,100 | — | — |
| 2013-04-19 | $18.24 | $18.65 | 2,318,400 | — | — |
| 2013-04-18 | $17.83 | $18.23 | 1,218,500 | — | — |
| 2013-04-17 | $17.50 | $17.89 | 1,364,400 | — | — |
| 2013-04-16 | $17.46 | $17.85 | 1,280,500 | — | — |
| 2013-04-15 | $16.99 | $17.37 | 1,321,800 | — | — |
| 2013-04-12 | $17.37 | $17.76 | 1,445,700 | — | — |
| 2013-04-11 | $17.47 | $17.86 | 2,419,800 | — | — |
| 2013-04-10 | $17.86 | $18.26 | 2,218,100 | — | — |
| 2013-04-09 | $17.36 | $17.75 | 1,337,800 | — | — |
| 2013-04-08 | $16.83 | $17.21 | 1,291,300 | — | — |
| 2013-04-05 | $16.07 | $16.43 | 2,365,100 | — | — |
| 2013-04-04 | $16.50 | $16.87 | 1,052,100 | — | — |
| 2013-04-03 | $16.51 | $16.88 | 2,333,400 | — | — |
| 2013-04-02 | $17.51 | $17.90 | 670,500 | — | — |
| 2013-04-01 | $17.49 | $17.88 | 1,002,100 | — | — |
| 2013-03-28 | $18.00 | $18.41 | 1,466,800 | — | — |
| 2013-03-27 | $18.07 | $18.48 | 2,644,000 | — | — |
| 2013-03-26 | $17.51 | $17.90 | 1,990,500 | — | — |
| 2013-03-25 | $17.24 | $17.63 | 1,249,700 | — | — |
| 2013-03-22 | $17.18 | $17.57 | 1,250,900 | — | — |
| 2013-03-21 | $17.40 | $17.79 | 996,200 | — | — |
| 2013-03-20 | $17.13 | $17.52 | 2,481,600 | — | — |
| 2013-03-19 | $17.37 | $17.76 | 4,319,000 | — | — |
| 2013-03-18 | $17.31 | $17.70 | 4,563,600 | — | — |
| 2013-03-15 | $16.02 | $16.38 | 3,655,700 | — | — |
| 2013-03-14 | $14.78 | $15.11 | 3,342,800 | — | — |
| 2013-03-13 | $14.99 | $15.33 | 1,214,800 | — | — |
| 2013-03-12 | $15.05 | $15.39 | 720,700 | — | — |
| 2013-03-11 | $15.42 | $15.77 | 551,600 | — | — |
| 2013-03-08 | $15.52 | $15.87 | 837,600 | — | — |
| 2013-03-07 | $15.14 | $15.48 | 844,400 | — | — |
| 2013-03-06 | $15.22 | $15.56 | 919,800 | — | — |
| 2013-03-05 | $15.15 | $15.49 | 1,503,300 | — | — |
| 2013-03-04 | $15.07 | $15.41 | 1,449,100 | — | — |
| 2013-03-01 | $15.51 | $15.86 | 2,007,300 | — | — |
| 2013-02-28 | $15.20 | $15.54 | 1,847,200 | — | — |
| 2013-02-27 | $15.50 | $15.85 | 2,056,400 | — | — |
| 2013-02-26 | $15.88 | $16.24 | 1,089,300 | — | — |
| 2013-02-25 | $16.09 | $16.45 | 1,301,900 | — | — |
| 2013-02-22 | $15.94 | $16.30 | 1,440,500 | — | — |
| 2013-02-21 | $15.76 | $16.12 | 2,432,500 | — | — |
| 2013-02-20 | $16.37 | $16.74 | 2,523,000 | — | — |
| 2013-02-19 | $17.16 | $17.55 | 1,088,000 | — | — |
| 2013-02-15 | $17.16 | $17.55 | 1,059,900 | — | — |
| 2013-02-14 | $17.09 | $17.48 | 757,300 | — | — |
| 2013-02-13 | $17.11 | $17.50 | 1,311,400 | — | — |
| 2013-02-12 | $16.98 | $17.36 | 685,200 | — | — |
| 2013-02-11 | $16.87 | $17.25 | 736,200 | — | — |
| 2013-02-08 | $16.92 | $17.30 | 1,068,600 | — | — |
| 2013-02-07 | $16.88 | $17.26 | 1,027,700 | — | — |
| 2013-02-06 | $16.98 | $17.36 | 1,860,300 | — | — |
| 2013-02-05 | $16.99 | $17.37 | 767,000 | — | — |
| 2013-02-04 | $17.12 | $17.51 | 1,193,100 | — | — |
| 2013-02-01 | $17.55 | $17.95 | 2,823,000 | — | — |
| 2013-01-31 | $17.07 | $17.45 | 2,389,400 | — | — |
| 2013-01-30 | $16.72 | $17.10 | 3,231,300 | — | — |
| 2013-01-29 | $16.36 | $16.73 | 7,291,200 | — | — |
| 2013-01-28 | $17.90 | $18.30 | 2,235,100 | — | — |
| 2013-01-25 | $18.04 | $18.45 | 1,239,400 | — | — |
| 2013-01-24 | $17.99 | $18.40 | 1,731,700 | — | — |
| 2013-01-23 | $17.98 | $18.39 | 2,469,400 | — | — |
| 2013-01-22 | $18.10 | $18.51 | 2,774,900 | — | — |
| 2013-01-18 | $18.35 | $18.76 | 1,638,400 | — | — |
| 2013-01-17 | $18.38 | $18.79 | 2,143,400 | — | — |
| 2013-01-16 | $19.13 | $19.56 | 1,325,000 | — | — |
| 2013-01-15 | $19.77 | $20.22 | 2,097,000 | — | — |
| 2013-01-14 | $19.24 | $19.67 | 855,100 | — | — |
| 2013-01-11 | $18.85 | $19.27 | 814,100 | — | — |
| 2013-01-10 | $19.02 | $19.45 | 1,365,800 | — | — |
| 2013-01-09 | $19.20 | $19.63 | 1,070,000 | — | — |
| 2013-01-08 | $18.98 | $19.41 | 1,331,000 | — | — |
| 2013-01-07 | $19.50 | $19.94 | 953,800 | — | — |
| 2013-01-04 | $20.00 | $20.45 | 1,083,900 | — | — |
| 2013-01-03 | $19.99 | $20.44 | 1,450,600 | — | — |
| 2013-01-02 | $20.00 | $20.45 | 1,315,900 | — | — |