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
- 2003-01-23 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 | $28.45 | $29.39 | 921,480 | — | — |
| 2013-12-30 | $27.60 | $28.51 | 731,160 | — | — |
| 2013-12-27 | $28.50 | $29.44 | 659,360 | — | — |
| 2013-12-26 | $28.60 | $29.54 | 632,160 | — | — |
| 2013-12-24 | $27.80 | $28.72 | 874,480 | — | — |
| 2013-12-23 | $27.35 | $28.25 | 1,036,020 | — | — |
| 2013-12-20 | $27.45 | $28.36 | 2,229,080 | — | — |
| 2013-12-19 | $27.15 | $28.05 | 1,103,680 | — | — |
| 2013-12-18 | $27.35 | $28.25 | 1,671,720 | — | — |
| 2013-12-17 | $27.80 | $28.72 | 737,820 | — | — |
| 2013-12-16 | $27.75 | $28.67 | 1,055,280 | — | — |
| 2013-12-13 | $28.20 | $29.13 | 757,360 | — | — |
| 2013-12-12 | $28.00 | $28.92 | 1,151,800 | — | — |
| 2013-12-11 | $28.45 | $29.39 | 997,320 | — | — |
| 2013-12-10 | $29.85 | $30.84 | 1,170,900 | — | — |
| 2013-12-09 | $28.60 | $29.54 | 960,560 | — | — |
| 2013-12-06 | $27.80 | $28.72 | 832,060 | — | — |
| 2013-12-05 | $27.60 | $28.51 | 922,300 | — | — |
| 2013-12-04 | $28.45 | $29.39 | 1,519,460 | — | — |
| 2013-12-03 | $27.60 | $28.51 | 1,253,360 | — | — |
| 2013-12-02 | $28.15 | $29.08 | 1,549,900 | — | — |
| 2013-11-29 | $30.55 | $31.56 | 484,720 | — | — |
| 2013-11-27 | $29.45 | $30.42 | 742,020 | — | — |
| 2013-11-26 | $29.05 | $30.01 | 1,291,440 | — | — |
| 2013-11-25 | $30.25 | $31.25 | 1,335,780 | — | — |
| 2013-11-22 | $29.70 | $30.68 | 859,680 | — | — |
| 2013-11-21 | $30.25 | $31.25 | 1,210,960 | — | — |
| 2013-11-20 | $30.50 | $31.51 | 1,290,320 | — | — |
| 2013-11-19 | $31.75 | $32.80 | 490,940 | — | — |
| 2013-11-18 | $31.70 | $32.75 | 795,640 | — | — |
| 2013-11-15 | $32.70 | $33.78 | 838,580 | — | — |
| 2013-11-14 | $33.35 | $34.45 | 1,186,980 | — | — |
| 2013-11-13 | $32.40 | $33.47 | 706,480 | — | — |
| 2013-11-12 | $32.50 | $33.57 | 879,460 | — | — |
| 2013-11-11 | $33.40 | $34.50 | 1,155,560 | — | — |
| 2013-11-08 | $32.30 | $33.37 | 1,580,360 | — | — |
| 2013-11-07 | $32.60 | $33.68 | 1,322,820 | — | — |
| 2013-11-06 | $34.45 | $35.59 | 914,780 | — | — |
| 2013-11-05 | $33.40 | $34.50 | 818,960 | — | — |
| 2013-11-04 | $33.95 | $35.07 | 636,880 | — | — |
| 2013-11-01 | $32.90 | $33.99 | 898,520 | — | — |
| 2013-10-31 | $33.75 | $34.86 | 1,172,220 | — | — |
| 2013-10-30 | $35.45 | $36.62 | 1,964,580 | — | — |
| 2013-10-29 | $34.40 | $35.54 | 1,360,680 | — | — |
| 2013-10-28 | $35.85 | $37.03 | 1,422,000 | — | — |
| 2013-10-25 | $34.75 | $35.90 | 1,172,580 | — | — |
| 2013-10-24 | $34.45 | $35.59 | 1,711,320 | — | — |
| 2013-10-23 | $32.75 | $33.83 | 1,812,660 | — | — |
| 2013-10-22 | $32.75 | $33.83 | 1,145,340 | — | — |
| 2013-10-21 | $31.55 | $32.59 | 697,000 | — | — |
| 2013-10-18 | $30.50 | $31.51 | 1,050,140 | — | — |
| 2013-10-17 | $31.00 | $32.02 | 2,079,740 | — | — |
| 2013-10-16 | $28.30 | $29.23 | 1,850,280 | — | — |
| 2013-10-15 | $29.00 | $29.96 | 1,920,780 | — | — |
| 2013-10-14 | $28.95 | $29.91 | 813,520 | — | — |
| 2013-10-11 | $28.95 | $29.91 | 1,285,300 | — | — |
| 2013-10-10 | $30.30 | $31.30 | 766,540 | — | — |
| 2013-10-09 | $30.55 | $31.56 | 1,615,880 | — | — |
| 2013-10-08 | $30.50 | $31.51 | 1,456,180 | — | — |
| 2013-10-07 | $32.40 | $33.47 | 902,720 | — | — |
| 2013-10-04 | $31.95 | $33.01 | 864,880 | — | — |
| 2013-10-03 | $32.05 | $33.11 | 868,800 | — | — |
| 2013-10-02 | $32.75 | $33.83 | 1,223,300 | — | — |
| 2013-10-01 | $32.95 | $34.04 | 1,190,260 | — | — |
| 2013-09-30 | $33.55 | $34.66 | 973,800 | — | — |
| 2013-09-27 | $33.25 | $34.35 | 1,357,020 | — | — |
| 2013-09-26 | $33.40 | $34.50 | 956,060 | — | — |
| 2013-09-25 | $33.80 | $34.92 | 1,059,120 | — | — |
| 2013-09-24 | $33.45 | $34.55 | 1,480,960 | — | — |
| 2013-09-23 | $33.70 | $34.81 | 1,305,520 | — | — |
| 2013-09-20 | $34.45 | $35.59 | 4,471,820 | — | — |
| 2013-09-19 | $37.85 | $39.10 | 1,607,600 | — | — |
| 2013-09-18 | $39.20 | $40.49 | 2,875,900 | — | — |
| 2013-09-17 | $36.25 | $37.45 | 1,063,020 | — | — |
| 2013-09-16 | $35.55 | $36.72 | 1,556,900 | — | — |
| 2013-09-13 | $35.25 | $36.41 | 1,538,140 | — | — |
| 2013-09-12 | $34.90 | $36.05 | 1,532,560 | — | — |
| 2013-09-11 | $37.80 | $39.05 | 1,362,700 | — | — |
| 2013-09-10 | $37.80 | $39.05 | 1,813,660 | — | — |
| 2013-09-09 | $40.35 | $41.68 | 1,320,220 | — | — |
| 2013-09-06 | $42.15 | $43.54 | 1,246,300 | — | — |
| 2013-09-05 | $41.45 | $42.82 | 1,580,740 | — | — |
| 2013-09-04 | $43.80 | $45.25 | 976,300 | — | — |
| 2013-09-03 | $43.75 | $45.19 | 1,372,840 | — | — |
| 2013-08-30 | $42.75 | $44.16 | 898,640 | — | — |
| 2013-08-29 | $43.20 | $44.63 | 1,899,580 | — | — |
| 2013-08-28 | $42.80 | $44.21 | 1,876,280 | — | — |
| 2013-08-27 | $44.15 | $45.61 | 2,256,040 | — | — |
| 2013-08-26 | $46.30 | $47.83 | 1,340,740 | — | — |
| 2013-08-23 | $46.05 | $47.57 | 1,209,780 | — | — |
| 2013-08-22 | $45.05 | $46.54 | 898,480 | — | — |
| 2013-08-21 | $44.00 | $45.45 | 1,370,680 | — | — |
| 2013-08-20 | $45.85 | $47.36 | 1,287,700 | — | — |
| 2013-08-19 | $44.40 | $45.87 | 1,579,460 | — | — |
| 2013-08-16 | $45.45 | $46.95 | 1,771,200 | — | — |
| 2013-08-15 | $46.10 | $47.62 | 2,568,000 | — | — |
| 2013-08-14 | $42.90 | $44.32 | 1,783,600 | — | — |
| 2013-08-13 | $41.05 | $42.41 | 1,387,120 | — | — |
| 2013-08-12 | $42.50 | $43.65 | 1,579,420 | — | — |
| 2013-08-09 | $39.45 | $40.52 | 1,712,600 | — | — |
| 2013-08-08 | $39.05 | $40.11 | 1,592,060 | — | — |
| 2013-08-07 | $35.20 | $36.15 | 888,240 | — | — |
| 2013-08-06 | $34.95 | $35.90 | 1,222,980 | — | — |
| 2013-08-05 | $36.80 | $37.80 | 674,160 | — | — |
| 2013-08-02 | $36.80 | $37.80 | 1,295,680 | — | — |
| 2013-08-01 | $37.50 | $38.52 | 1,463,180 | — | — |
| 2013-07-31 | $39.50 | $40.57 | 1,970,780 | — | — |
| 2013-07-30 | $40.00 | $41.08 | 1,043,060 | — | — |
| 2013-07-29 | $41.10 | $42.21 | 1,507,440 | — | — |
| 2013-07-26 | $40.40 | $41.49 | 807,580 | — | — |
| 2013-07-25 | $39.35 | $40.42 | 1,343,180 | — | — |
| 2013-07-24 | $38.35 | $39.39 | 1,485,680 | — | — |
| 2013-07-23 | $40.55 | $41.65 | 1,555,560 | — | — |
| 2013-07-22 | $39.05 | $40.11 | 1,647,440 | — | — |
| 2013-07-19 | $35.65 | $36.61 | 715,660 | — | — |
| 2013-07-18 | $33.80 | $34.71 | 821,700 | — | — |
| 2013-07-17 | $33.85 | $34.77 | 1,269,900 | — | — |
| 2013-07-16 | $34.75 | $35.69 | 1,048,800 | — | — |
| 2013-07-15 | $32.45 | $33.33 | 569,260 | — | — |
| 2013-07-12 | $32.40 | $33.28 | 741,360 | — | — |
| 2013-07-11 | $33.45 | $34.36 | 1,208,440 | — | — |
| 2013-07-10 | $30.20 | $31.02 | 860,880 | — | — |
| 2013-07-09 | $30.40 | $31.22 | 666,980 | — | — |
| 2013-07-08 | $29.60 | $30.40 | 631,380 | — | — |
| 2013-07-05 | $30.10 | $30.91 | 854,740 | — | — |
| 2013-07-03 | $30.60 | $31.43 | 644,140 | — | — |
| 2013-07-02 | $29.70 | $30.50 | 1,124,680 | — | — |
| 2013-07-01 | $31.35 | $32.20 | 1,012,820 | — | — |
| 2013-06-28 | $30.90 | $31.74 | 1,691,060 | — | — |
| 2013-06-27 | $28.70 | $29.48 | 1,486,340 | — | — |
| 2013-06-26 | $28.30 | $29.07 | 1,349,580 | — | — |
| 2013-06-25 | $29.40 | $30.20 | 1,237,720 | — | — |
| 2013-06-24 | $29.85 | $30.66 | 1,428,280 | — | — |
| 2013-06-21 | $31.20 | $32.04 | 1,290,280 | — | — |
| 2013-06-20 | $30.75 | $31.58 | 2,141,620 | — | — |
| 2013-06-19 | $33.80 | $34.71 | 1,278,080 | — | — |
| 2013-06-18 | $35.25 | $36.20 | 904,020 | — | — |
| 2013-06-17 | $36.70 | $37.69 | 534,260 | — | — |
| 2013-06-14 | $36.60 | $37.59 | 477,360 | — | — |
| 2013-06-13 | $37.45 | $38.46 | 763,240 | — | — |
| 2013-06-12 | $37.05 | $38.05 | 846,900 | — | — |
| 2013-06-11 | $36.90 | $37.90 | 1,286,100 | — | — |
| 2013-06-10 | $39.05 | $40.11 | 669,340 | — | — |
| 2013-06-07 | $39.25 | $40.31 | 1,131,520 | — | — |
| 2013-06-06 | $41.30 | $42.42 | 1,242,200 | — | — |
| 2013-06-05 | $40.50 | $41.60 | 820,200 | — | — |
| 2013-06-04 | $40.20 | $41.29 | 1,076,640 | — | — |
| 2013-06-03 | $41.00 | $42.11 | 1,235,820 | — | — |
| 2013-05-31 | $39.85 | $40.93 | 1,308,580 | — | — |
| 2013-05-30 | $40.20 | $41.29 | 1,550,720 | — | — |
| 2013-05-29 | $37.65 | $38.67 | 1,132,480 | — | — |
| 2013-05-28 | $35.90 | $36.87 | 880,200 | — | — |
| 2013-05-24 | $36.50 | $37.49 | 748,680 | — | — |
| 2013-05-23 | $36.10 | $37.08 | 730,060 | — | — |
| 2013-05-22 | $35.90 | $36.87 | 1,216,100 | — | — |
| 2013-05-21 | $34.90 | $35.84 | 1,159,440 | — | — |
| 2013-05-20 | $36.90 | $37.90 | 990,240 | — | — |
| 2013-05-17 | $33.55 | $34.46 | 741,260 | — | — |
| 2013-05-16 | $35.00 | $35.95 | 916,160 | — | — |
| 2013-05-15 | $34.45 | $35.38 | 874,120 | — | — |
| 2013-05-14 | $36.05 | $37.03 | 749,060 | — | — |
| 2013-05-13 | $36.55 | $37.54 | 545,560 | — | — |
| 2013-05-10 | $37.75 | $38.77 | 891,020 | — | — |
| 2013-05-09 | $37.40 | $38.41 | 892,800 | — | — |
| 2013-05-08 | $38.10 | $39.13 | 859,200 | — | — |
| 2013-05-07 | $35.80 | $36.77 | 742,220 | — | — |
| 2013-05-06 | $36.90 | $37.90 | 771,980 | — | — |
| 2013-05-03 | $37.55 | $38.57 | 983,280 | — | — |
| 2013-05-02 | $37.95 | $38.98 | 738,300 | — | — |
| 2013-05-01 | $37.50 | $38.52 | 1,288,580 | — | — |
| 2013-04-30 | $39.60 | $40.67 | 1,287,240 | — | — |
| 2013-04-29 | $37.40 | $38.41 | 628,920 | — | — |
| 2013-04-26 | $36.75 | $37.74 | 1,160,680 | — | — |
| 2013-04-25 | $38.05 | $39.08 | 1,562,600 | — | — |
| 2013-04-24 | $37.75 | $38.77 | 1,125,660 | — | — |
| 2013-04-23 | $35.55 | $36.51 | 1,261,500 | — | — |
| 2013-04-22 | $37.05 | $38.05 | 1,518,120 | — | — |
| 2013-04-19 | $35.25 | $36.20 | 1,666,000 | — | — |
| 2013-04-18 | $34.85 | $35.79 | 1,851,400 | — | — |
| 2013-04-17 | $33.15 | $34.05 | 2,227,580 | — | — |
| 2013-04-16 | $34.80 | $35.74 | 1,478,500 | — | — |
| 2013-04-15 | $34.60 | $35.54 | 2,529,760 | — | — |
| 2013-04-12 | $37.75 | $38.77 | 1,961,100 | — | — |
| 2013-04-11 | $39.80 | $40.88 | 861,540 | — | — |
| 2013-04-10 | $40.40 | $41.49 | 857,880 | — | — |
| 2013-04-09 | $42.60 | $43.75 | 1,156,200 | — | — |
| 2013-04-08 | $40.35 | $41.44 | 699,100 | — | — |
| 2013-04-05 | $40.80 | $41.90 | 1,448,860 | — | — |
| 2013-04-04 | $41.05 | $42.16 | 1,510,780 | — | — |
| 2013-04-03 | $40.45 | $41.54 | 2,331,540 | — | — |
| 2013-04-02 | $42.50 | $43.65 | 1,729,800 | — | — |
| 2013-04-01 | $46.90 | $48.17 | 499,220 | — | — |
| 2013-03-28 | $47.65 | $48.94 | 603,980 | — | — |
| 2013-03-27 | $48.20 | $49.50 | 889,040 | — | — |
| 2013-03-26 | $46.95 | $48.22 | 775,240 | — | — |
| 2013-03-25 | $48.05 | $49.35 | 958,340 | — | — |
| 2013-03-22 | $48.80 | $50.12 | 1,258,700 | — | — |
| 2013-03-21 | $48.30 | $49.61 | 993,960 | — | — |
| 2013-03-20 | $47.30 | $48.58 | 530,260 | — | — |
| 2013-03-19 | $47.30 | $48.58 | 985,820 | — | — |
| 2013-03-18 | $48.25 | $49.56 | 820,880 | — | — |
| 2013-03-15 | $47.45 | $48.73 | 2,878,420 | — | — |
| 2013-03-14 | $47.05 | $48.32 | 798,320 | — | — |
| 2013-03-13 | $46.70 | $47.96 | 752,220 | — | — |
| 2013-03-12 | $48.25 | $49.56 | 1,058,380 | — | — |
| 2013-03-11 | $46.65 | $47.91 | 738,120 | — | — |
| 2013-03-08 | $47.55 | $48.84 | 1,025,100 | — | — |
| 2013-03-07 | $47.85 | $49.15 | 702,820 | — | — |
| 2013-03-06 | $48.70 | $50.02 | 1,570,880 | — | — |
| 2013-03-05 | $47.65 | $48.94 | 620,640 | — | — |
| 2013-03-04 | $47.80 | $49.09 | 784,620 | — | — |
| 2013-03-01 | $49.85 | $51.20 | 815,360 | — | — |
| 2013-02-28 | $49.10 | $50.43 | 796,740 | — | — |
| 2013-02-27 | $50.25 | $51.61 | 887,280 | — | — |
| 2013-02-26 | $51.85 | $53.25 | 1,223,880 | — | — |
| 2013-02-25 | $50.80 | $52.18 | 1,231,160 | — | — |
| 2013-02-22 | $48.05 | $49.35 | 696,320 | — | — |
| 2013-02-21 | $49.05 | $50.38 | 1,104,220 | — | — |
| 2013-02-20 | $47.20 | $48.48 | 1,086,120 | — | — |
| 2013-02-19 | $49.75 | $51.10 | 1,008,360 | — | — |
| 2013-02-15 | $50.30 | $51.66 | 1,177,540 | — | — |
| 2013-02-14 | $53.40 | $54.85 | 434,280 | — | — |
| 2013-02-13 | $53.30 | $54.74 | 668,660 | — | — |
| 2013-02-12 | $55.00 | $56.49 | 657,680 | — | — |
| 2013-02-11 | $54.65 | $56.13 | 591,980 | — | — |
| 2013-02-08 | $56.10 | $57.62 | 298,580 | — | — |
| 2013-02-07 | $56.80 | $58.34 | 819,940 | — | — |
| 2013-02-06 | $56.55 | $58.08 | 299,260 | — | — |
| 2013-02-05 | $56.55 | $58.08 | 626,940 | — | — |
| 2013-02-04 | $56.30 | $57.82 | 679,400 | — | — |
| 2013-02-01 | $56.70 | $58.23 | 622,500 | — | — |
| 2013-01-31 | $56.00 | $57.52 | 643,040 | — | — |
| 2013-01-30 | $56.95 | $58.49 | 727,620 | — | — |
| 2013-01-29 | $57.45 | $59.01 | 853,900 | — | — |
| 2013-01-28 | $58.05 | $59.27 | 950,760 | — | — |
| 2013-01-25 | $57.30 | $58.50 | 1,317,740 | — | — |
| 2013-01-24 | $60.90 | $62.18 | 593,520 | — | — |
| 2013-01-23 | $64.20 | $65.55 | 469,560 | — | — |
| 2013-01-22 | $65.65 | $67.03 | 556,040 | — | — |
| 2013-01-18 | $64.15 | $65.49 | 306,700 | — | — |
| 2013-01-17 | $64.05 | $65.39 | 446,420 | — | — |
| 2013-01-16 | $64.60 | $65.95 | 303,460 | — | — |
| 2013-01-15 | $65.60 | $66.98 | 534,320 | — | — |
| 2013-01-14 | $65.15 | $66.52 | 469,360 | — | — |
| 2013-01-11 | $65.25 | $66.62 | 715,220 | — | — |
| 2013-01-10 | $64.20 | $65.55 | 638,400 | — | — |
| 2013-01-09 | $61.70 | $62.99 | 712,760 | — | — |
| 2013-01-08 | $62.15 | $63.45 | 552,720 | — | — |
| 2013-01-07 | $61.95 | $63.25 | 462,820 | — | — |
| 2013-01-04 | $63.30 | $64.63 | 596,000 | — | — |
| 2013-01-03 | $63.35 | $64.68 | 649,580 | — | — |
| 2013-01-02 | $66.30 | $67.69 | 456,920 | — | — |