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
- 2001-01-16 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 | $32.49 | $33.64 | 518,800 | — | — |
| 2013-12-30 | $32.24 | $33.38 | 657,600 | — | — |
| 2013-12-27 | $31.92 | $33.05 | 611,800 | — | — |
| 2013-12-26 | $31.89 | $33.02 | 1,259,600 | — | — |
| 2013-12-24 | $31.82 | $32.94 | 606,800 | — | — |
| 2013-12-23 | $31.80 | $32.92 | 1,164,400 | — | — |
| 2013-12-20 | $31.75 | $32.86 | 2,247,800 | — | — |
| 2013-12-19 | $30.75 | $31.84 | 1,739,200 | — | — |
| 2013-12-18 | $31.38 | $32.49 | 1,844,200 | — | — |
| 2013-12-17 | $31.68 | $32.80 | 972,800 | — | — |
| 2013-12-16 | $31.53 | $32.64 | 1,073,000 | — | — |
| 2013-12-13 | $31.39 | $32.50 | 742,000 | — | — |
| 2013-12-12 | $31.41 | $32.51 | 1,104,600 | — | — |
| 2013-12-11 | $31.60 | $32.71 | 1,116,600 | — | — |
| 2013-12-10 | $31.75 | $32.87 | 902,400 | — | — |
| 2013-12-09 | $31.78 | $32.90 | 1,087,800 | — | — |
| 2013-12-06 | $31.68 | $32.80 | 1,071,400 | — | — |
| 2013-12-05 | $31.11 | $32.21 | 1,051,600 | — | — |
| 2013-12-04 | $31.08 | $32.18 | 955,200 | — | — |
| 2013-12-03 | $31.45 | $32.56 | 1,305,000 | — | — |
| 2013-12-02 | $31.33 | $32.44 | 1,185,400 | — | — |
| 2013-11-29 | $31.53 | $32.64 | 428,400 | — | — |
| 2013-11-27 | $31.51 | $32.62 | 1,629,400 | — | — |
| 2013-11-26 | $31.74 | $32.85 | 971,000 | — | — |
| 2013-11-25 | $31.77 | $32.89 | 1,551,800 | — | — |
| 2013-11-22 | $31.50 | $32.61 | 992,400 | — | — |
| 2013-11-21 | $31.75 | $32.88 | 900,200 | — | — |
| 2013-11-20 | $31.41 | $32.51 | 1,009,800 | — | — |
| 2013-11-19 | $31.71 | $32.83 | 1,528,800 | — | — |
| 2013-11-18 | $31.86 | $32.98 | 1,462,600 | — | — |
| 2013-11-15 | $31.75 | $32.86 | 904,600 | — | — |
| 2013-11-14 | $31.52 | $32.63 | 2,273,000 | — | — |
| 2013-11-13 | $31.15 | $32.25 | 1,646,600 | — | — |
| 2013-11-12 | $30.73 | $31.80 | 1,063,800 | — | — |
| 2013-11-11 | $30.53 | $31.59 | 697,600 | — | — |
| 2013-11-08 | $30.41 | $31.47 | 1,007,200 | — | — |
| 2013-11-07 | $29.98 | $31.02 | 1,773,600 | — | — |
| 2013-11-06 | $30.26 | $31.32 | 1,168,800 | — | — |
| 2013-11-05 | $29.91 | $30.95 | 1,447,600 | — | — |
| 2013-11-04 | $30.02 | $31.07 | 1,155,800 | — | — |
| 2013-11-01 | $29.85 | $30.89 | 1,206,200 | — | — |
| 2013-10-31 | $29.74 | $30.78 | 1,585,800 | — | — |
| 2013-10-30 | $29.90 | $30.94 | 1,289,400 | — | — |
| 2013-10-29 | $30.01 | $31.06 | 2,394,800 | — | — |
| 2013-10-28 | $29.91 | $30.95 | 1,625,400 | — | — |
| 2013-10-25 | $29.85 | $30.89 | 1,818,800 | — | — |
| 2013-10-24 | $29.82 | $30.86 | 2,306,400 | — | — |
| 2013-10-23 | $29.48 | $30.51 | 2,143,600 | — | — |
| 2013-10-22 | $29.59 | $30.63 | 2,887,000 | — | — |
| 2013-10-21 | $28.81 | $29.82 | 1,376,600 | — | — |
| 2013-10-18 | $28.42 | $29.41 | 1,354,400 | — | — |
| 2013-10-17 | $27.98 | $28.95 | 1,030,200 | — | — |
| 2013-10-16 | $28.18 | $29.17 | 1,847,800 | — | — |
| 2013-10-15 | $27.67 | $28.64 | 1,495,400 | — | — |
| 2013-10-14 | $27.75 | $28.71 | 1,089,800 | — | — |
| 2013-10-11 | $27.63 | $28.59 | 979,800 | — | — |
| 2013-10-10 | $27.59 | $28.55 | 1,579,800 | — | — |
| 2013-10-09 | $27.15 | $28.10 | 2,292,000 | — | — |
| 2013-10-08 | $26.87 | $27.81 | 2,663,800 | — | — |
| 2013-10-07 | $27.42 | $28.37 | 2,888,400 | — | — |
| 2013-10-04 | $28.47 | $29.46 | 1,867,600 | — | — |
| 2013-10-03 | $28.51 | $29.51 | 3,878,400 | — | — |
| 2013-10-02 | $28.25 | $29.23 | 16,312,600 | — | — |
| 2013-10-01 | $25.35 | $26.24 | 4,146,200 | — | — |
| 2013-09-30 | $25.54 | $26.43 | 2,399,800 | — | — |
| 2013-09-27 | $25.25 | $26.13 | 1,667,400 | — | — |
| 2013-09-26 | $25.21 | $26.09 | 960,200 | — | — |
| 2013-09-25 | $24.97 | $25.84 | 1,045,800 | — | — |
| 2013-09-24 | $24.80 | $25.67 | 710,000 | — | — |
| 2013-09-23 | $24.76 | $25.63 | 910,400 | — | — |
| 2013-09-20 | $24.99 | $25.86 | 1,841,400 | — | — |
| 2013-09-19 | $24.96 | $25.83 | 698,800 | — | — |
| 2013-09-18 | $25.09 | $25.97 | 935,200 | — | — |
| 2013-09-17 | $24.97 | $25.84 | 947,400 | — | — |
| 2013-09-16 | $24.96 | $25.83 | 1,063,000 | — | — |
| 2013-09-13 | $24.70 | $25.56 | 597,400 | — | — |
| 2013-09-12 | $24.68 | $25.55 | 516,000 | — | — |
| 2013-09-11 | $24.82 | $25.69 | 631,200 | — | — |
| 2013-09-10 | $24.64 | $25.50 | 746,400 | — | — |
| 2013-09-09 | $24.51 | $25.37 | 737,400 | — | — |
| 2013-09-06 | $24.14 | $24.98 | 760,800 | — | — |
| 2013-09-05 | $23.89 | $24.72 | 912,200 | — | — |
| 2013-09-04 | $23.98 | $24.81 | 573,800 | — | — |
| 2013-09-03 | $23.92 | $24.76 | 3,013,800 | — | — |
| 2013-08-30 | $23.83 | $24.66 | 880,200 | — | — |
| 2013-08-29 | $24.03 | $24.86 | 1,012,400 | — | — |
| 2013-08-28 | $24.08 | $24.92 | 538,000 | — | — |
| 2013-08-27 | $24.00 | $24.84 | 661,600 | — | — |
| 2013-08-26 | $24.50 | $25.36 | 973,400 | — | — |
| 2013-08-23 | $24.48 | $25.34 | 745,600 | — | — |
| 2013-08-22 | $24.45 | $25.30 | 519,800 | — | — |
| 2013-08-21 | $24.19 | $25.04 | 1,012,800 | — | — |
| 2013-08-20 | $24.18 | $25.03 | 1,189,000 | — | — |
| 2013-08-19 | $23.96 | $24.80 | 1,500,600 | — | — |
| 2013-08-16 | $23.99 | $24.83 | 1,159,200 | — | — |
| 2013-08-15 | $23.86 | $24.69 | 1,317,200 | — | — |
| 2013-08-14 | $24.00 | $24.83 | 1,978,400 | — | — |
| 2013-08-13 | $23.82 | $24.64 | 1,275,600 | — | — |
| 2013-08-12 | $23.81 | $24.63 | 637,400 | — | — |
| 2013-08-09 | $23.87 | $24.69 | 544,600 | — | — |
| 2013-08-08 | $23.97 | $24.80 | 1,177,000 | — | — |
| 2013-08-07 | $23.85 | $24.67 | 1,092,400 | — | — |
| 2013-08-06 | $24.23 | $25.07 | 1,025,800 | — | — |
| 2013-08-05 | $24.18 | $25.01 | 623,200 | — | — |
| 2013-08-02 | $24.12 | $24.95 | 1,148,000 | — | — |
| 2013-08-01 | $24.25 | $25.09 | 3,560,400 | — | — |
| 2013-07-31 | $23.16 | $23.95 | 2,056,400 | — | — |
| 2013-07-30 | $23.42 | $24.23 | 1,755,200 | — | — |
| 2013-07-29 | $22.95 | $23.74 | 2,564,000 | — | — |
| 2013-07-26 | $23.08 | $23.88 | 6,855,200 | — | — |
| 2013-07-25 | $24.34 | $25.18 | 2,784,200 | — | — |
| 2013-07-24 | $24.47 | $25.31 | 2,658,400 | — | — |
| 2013-07-23 | $24.71 | $25.56 | 1,675,000 | — | — |
| 2013-07-22 | $24.50 | $25.34 | 1,592,600 | — | — |
| 2013-07-19 | $24.17 | $25.00 | 1,400,000 | — | — |
| 2013-07-18 | $24.14 | $24.97 | 1,310,000 | — | — |
| 2013-07-17 | $23.97 | $24.80 | 1,965,200 | — | — |
| 2013-07-16 | $23.91 | $24.73 | 933,000 | — | — |
| 2013-07-15 | $24.00 | $24.82 | 867,200 | — | — |
| 2013-07-12 | $24.01 | $24.84 | 975,600 | — | — |
| 2013-07-11 | $24.04 | $24.87 | 1,285,400 | — | — |
| 2013-07-10 | $23.87 | $24.69 | 1,472,000 | — | — |
| 2013-07-09 | $23.87 | $24.69 | 1,445,600 | — | — |
| 2013-07-08 | $23.77 | $24.59 | 1,431,200 | — | — |
| 2013-07-05 | $23.50 | $24.32 | 912,200 | — | — |
| 2013-07-03 | $23.23 | $24.03 | 826,200 | — | — |
| 2013-07-02 | $23.30 | $24.10 | 1,198,200 | — | — |
| 2013-07-01 | $23.37 | $24.17 | 1,386,400 | — | — |
| 2013-06-28 | $23.16 | $23.96 | 2,356,400 | — | — |
| 2013-06-27 | $23.47 | $24.28 | 823,000 | — | — |
| 2013-06-26 | $23.16 | $23.96 | 761,400 | — | — |
| 2013-06-25 | $23.00 | $23.80 | 874,600 | — | — |
| 2013-06-24 | $22.91 | $23.70 | 1,999,600 | — | — |
| 2013-06-21 | $22.93 | $23.73 | 2,998,200 | — | — |
| 2013-06-20 | $23.36 | $24.17 | 904,400 | — | — |
| 2013-06-19 | $23.99 | $24.81 | 1,234,200 | — | — |
| 2013-06-18 | $24.45 | $25.29 | 885,400 | — | — |
| 2013-06-17 | $24.19 | $25.02 | 1,066,200 | — | — |
| 2013-06-14 | $24.08 | $24.91 | 1,255,600 | — | — |
| 2013-06-13 | $24.22 | $25.05 | 1,844,200 | — | — |
| 2013-06-12 | $23.85 | $24.67 | 1,220,200 | — | — |
| 2013-06-11 | $23.90 | $24.72 | 1,910,200 | — | — |
| 2013-06-10 | $23.84 | $24.66 | 1,384,200 | — | — |
| 2013-06-07 | $23.63 | $24.44 | 1,510,000 | — | — |
| 2013-06-06 | $23.57 | $24.38 | 1,270,400 | — | — |
| 2013-06-05 | $23.57 | $24.38 | 1,519,000 | — | — |
| 2013-06-04 | $23.81 | $24.63 | 1,717,400 | — | — |
| 2013-06-03 | $24.07 | $24.90 | 1,652,600 | — | — |
| 2013-05-31 | $23.98 | $24.81 | 1,336,800 | — | — |
| 2013-05-30 | $24.35 | $25.19 | 1,855,800 | — | — |
| 2013-05-29 | $24.00 | $24.83 | 2,516,800 | — | — |
| 2013-05-28 | $23.44 | $24.25 | 1,065,800 | — | — |
| 2013-05-24 | $23.55 | $24.36 | 1,018,200 | — | — |
| 2013-05-23 | $23.49 | $24.30 | 2,290,000 | — | — |
| 2013-05-22 | $23.49 | $24.30 | 1,510,600 | — | — |
| 2013-05-21 | $23.70 | $24.52 | 1,678,600 | — | — |
| 2013-05-20 | $23.64 | $24.46 | 1,340,200 | — | — |
| 2013-05-17 | $23.69 | $24.51 | 1,534,800 | — | — |
| 2013-05-16 | $23.38 | $24.19 | 2,076,600 | — | — |
| 2013-05-15 | $23.32 | $24.12 | 1,926,400 | — | — |
| 2013-05-14 | $23.64 | $24.44 | 900,800 | — | — |
| 2013-05-13 | $23.28 | $24.07 | 1,084,000 | — | — |
| 2013-05-10 | $23.39 | $24.19 | 986,200 | — | — |
| 2013-05-09 | $23.48 | $24.27 | 713,800 | — | — |
| 2013-05-08 | $23.59 | $24.39 | 938,800 | — | — |
| 2013-05-07 | $23.58 | $24.38 | 1,672,600 | — | — |
| 2013-05-06 | $23.54 | $24.34 | 1,965,000 | — | — |
| 2013-05-03 | $23.45 | $24.25 | 1,595,200 | — | — |
| 2013-05-02 | $23.45 | $24.24 | 1,335,200 | — | — |
| 2013-05-01 | $23.37 | $24.17 | 1,958,000 | — | — |
| 2013-04-30 | $23.20 | $23.99 | 1,877,800 | — | — |
| 2013-04-29 | $23.06 | $23.84 | 1,201,000 | — | — |
| 2013-04-26 | $22.96 | $23.74 | 1,081,400 | — | — |
| 2013-04-25 | $22.87 | $23.65 | 836,400 | — | — |
| 2013-04-24 | $22.91 | $23.69 | 1,611,800 | — | — |
| 2013-04-23 | $22.97 | $23.75 | 1,660,600 | — | — |
| 2013-04-22 | $22.64 | $23.41 | 1,390,200 | — | — |
| 2013-04-19 | $22.38 | $23.14 | 1,919,400 | — | — |
| 2013-04-18 | $22.32 | $23.08 | 1,869,800 | — | — |
| 2013-04-17 | $22.50 | $23.27 | 1,752,600 | — | — |
| 2013-04-16 | $22.61 | $23.38 | 1,448,600 | — | — |
| 2013-04-15 | $22.27 | $23.03 | 1,676,600 | — | — |
| 2013-04-12 | $22.77 | $23.55 | 1,147,200 | — | — |
| 2013-04-11 | $23.17 | $23.96 | 1,248,600 | — | — |
| 2013-04-10 | $23.05 | $23.83 | 1,607,400 | — | — |
| 2013-04-09 | $22.78 | $23.55 | 2,792,600 | — | — |
| 2013-04-08 | $22.60 | $23.37 | 2,113,000 | — | — |
| 2013-04-05 | $22.22 | $22.98 | 2,446,400 | — | — |
| 2013-04-04 | $22.34 | $23.11 | 3,158,400 | — | — |
| 2013-04-03 | $22.26 | $23.02 | 10,829,000 | — | — |
| 2013-04-02 | $24.50 | $25.34 | 1,618,800 | — | — |
| 2013-04-01 | $24.57 | $25.41 | 1,740,800 | — | — |
| 2013-03-28 | $24.83 | $25.68 | 1,395,600 | — | — |
| 2013-03-27 | $24.72 | $25.56 | 1,285,000 | — | — |
| 2013-03-26 | $24.70 | $25.54 | 1,147,000 | — | — |
| 2013-03-25 | $24.45 | $25.28 | 944,200 | — | — |
| 2013-03-22 | $24.23 | $25.05 | 1,184,000 | — | — |
| 2013-03-21 | $24.14 | $24.96 | 1,489,400 | — | — |
| 2013-03-20 | $23.89 | $24.70 | 752,400 | — | — |
| 2013-03-19 | $23.70 | $24.50 | 1,024,000 | — | — |
| 2013-03-18 | $23.63 | $24.44 | 1,268,400 | — | — |
| 2013-03-15 | $23.97 | $24.78 | 2,526,400 | — | — |
| 2013-03-14 | $24.33 | $25.16 | 753,400 | — | — |
| 2013-03-13 | $24.33 | $25.15 | 1,619,600 | — | — |
| 2013-03-12 | $24.06 | $24.87 | 1,464,800 | — | — |
| 2013-03-11 | $23.82 | $24.63 | 782,600 | — | — |
| 2013-03-08 | $23.68 | $24.49 | 1,133,800 | — | — |
| 2013-03-07 | $23.65 | $24.45 | 2,216,000 | — | — |
| 2013-03-06 | $23.75 | $24.56 | 1,571,000 | — | — |
| 2013-03-05 | $24.18 | $25.01 | 1,066,000 | — | — |
| 2013-03-04 | $24.11 | $24.93 | 1,395,400 | — | — |
| 2013-03-01 | $24.01 | $24.83 | 2,338,000 | — | — |
| 2013-02-28 | $24.11 | $24.93 | 2,576,000 | — | — |
| 2013-02-27 | $24.60 | $25.44 | 1,900,000 | — | — |
| 2013-02-26 | $24.54 | $25.38 | 1,125,600 | — | — |
| 2013-02-25 | $24.44 | $25.27 | 914,200 | — | — |
| 2013-02-22 | $24.84 | $25.69 | 1,118,400 | — | — |
| 2013-02-21 | $24.66 | $25.50 | 1,321,200 | — | — |
| 2013-02-20 | $25.15 | $26.01 | 1,276,800 | — | — |
| 2013-02-19 | $25.50 | $26.37 | 2,713,400 | — | — |
| 2013-02-15 | $25.07 | $25.92 | 972,200 | — | — |
| 2013-02-14 | $24.96 | $25.81 | 912,400 | — | — |
| 2013-02-13 | $24.90 | $25.75 | 1,126,400 | — | — |
| 2013-02-12 | $24.79 | $25.62 | 1,177,400 | — | — |
| 2013-02-11 | $24.97 | $25.81 | 918,000 | — | — |
| 2013-02-08 | $24.97 | $25.81 | 868,200 | — | — |
| 2013-02-07 | $24.78 | $25.61 | 985,800 | — | — |
| 2013-02-06 | $24.93 | $25.77 | 814,800 | — | — |
| 2013-02-05 | $24.80 | $25.63 | 1,101,800 | — | — |
| 2013-02-04 | $24.40 | $25.22 | 964,400 | — | — |
| 2013-02-01 | $24.63 | $25.45 | 961,000 | — | — |
| 2013-01-31 | $24.63 | $25.46 | 838,800 | — | — |
| 2013-01-30 | $24.64 | $25.46 | 1,197,200 | — | — |
| 2013-01-29 | $24.74 | $25.57 | 1,342,000 | — | — |
| 2013-01-28 | $24.87 | $25.71 | 1,679,600 | — | — |
| 2013-01-25 | $24.94 | $25.78 | 1,035,800 | — | — |
| 2013-01-24 | $24.83 | $25.67 | 2,246,800 | — | — |
| 2013-01-23 | $24.79 | $25.62 | 1,278,600 | — | — |
| 2013-01-22 | $25.12 | $25.96 | 1,091,600 | — | — |
| 2013-01-18 | $25.04 | $25.88 | 1,943,600 | — | — |
| 2013-01-17 | $24.83 | $25.66 | 2,802,200 | — | — |
| 2013-01-16 | $24.75 | $25.59 | 1,698,800 | — | — |
| 2013-01-15 | $24.92 | $25.76 | 1,737,600 | — | — |
| 2013-01-14 | $24.71 | $25.54 | 1,346,600 | — | — |
| 2013-01-11 | $24.51 | $25.33 | 1,029,200 | — | — |
| 2013-01-10 | $24.55 | $25.38 | 2,058,000 | — | — |
| 2013-01-09 | $24.43 | $25.25 | 7,141,600 | — | — |
| 2013-01-08 | $23.04 | $23.81 | 2,138,000 | — | — |
| 2013-01-07 | $22.98 | $23.75 | 1,997,600 | — | — |
| 2013-01-04 | $23.60 | $24.39 | 1,513,600 | — | — |
| 2013-01-03 | $23.18 | $23.97 | 1,754,600 | — | — |
| 2013-01-02 | $23.07 | $23.84 | 1,228,800 | — | — |