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
- 1996-02-01 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 | $28.05 | $35.25 | 838,658 | — | — |
| 2013-12-30 | $28.18 | $35.41 | 861,921 | — | — |
| 2013-12-27 | $28.23 | $35.48 | 531,695 | — | — |
| 2013-12-26 | $28.27 | $35.53 | 1,108,942 | — | — |
| 2013-12-24 | $28.23 | $35.48 | 1,094,876 | — | — |
| 2013-12-23 | $27.82 | $34.65 | 1,729,361 | — | — |
| 2013-12-20 | $27.55 | $34.31 | 2,445,645 | — | — |
| 2013-12-19 | $27.01 | $33.65 | 1,276,111 | — | — |
| 2013-12-18 | $27.13 | $33.78 | 1,993,585 | — | — |
| 2013-12-17 | $26.68 | $33.23 | 1,673,962 | — | — |
| 2013-12-16 | $27.28 | $33.98 | 1,711,291 | — | — |
| 2013-12-13 | $27.26 | $33.95 | 1,331,834 | — | — |
| 2013-12-12 | $26.85 | $33.44 | 2,053,420 | — | — |
| 2013-12-11 | $26.96 | $33.58 | 2,723,827 | — | — |
| 2013-12-10 | $26.38 | $32.85 | 818,749 | — | — |
| 2013-12-09 | $26.50 | $33.00 | 1,016,972 | — | — |
| 2013-12-06 | $26.48 | $32.98 | 1,141,294 | — | — |
| 2013-12-05 | $26.10 | $32.51 | 1,576,799 | — | — |
| 2013-12-04 | $26.26 | $32.70 | 2,493,577 | — | — |
| 2013-12-03 | $25.72 | $32.04 | 935,714 | — | — |
| 2013-12-02 | $25.90 | $32.25 | 1,254,363 | — | — |
| 2013-11-29 | $25.99 | $32.37 | 468,181 | — | — |
| 2013-11-27 | $26.04 | $32.44 | 1,897,936 | — | — |
| 2013-11-26 | $25.95 | $32.32 | 1,391,560 | — | — |
| 2013-11-25 | $26.18 | $32.61 | 1,193,879 | — | — |
| 2013-11-22 | $26.25 | $32.69 | 1,151,464 | — | — |
| 2013-11-21 | $26.40 | $32.89 | 2,615,951 | — | — |
| 2013-11-20 | $26.53 | $33.05 | 1,788,871 | — | — |
| 2013-11-19 | $27.44 | $34.18 | 2,635,860 | — | — |
| 2013-11-18 | $27.77 | $34.59 | 2,471,180 | — | — |
| 2013-11-15 | $27.87 | $34.71 | 7,883,885 | — | — |
| 2013-11-14 | $26.33 | $32.79 | 5,672,818 | — | — |
| 2013-11-13 | $24.45 | $30.45 | 1,840,049 | — | — |
| 2013-11-12 | $24.95 | $31.08 | 999,768 | — | — |
| 2013-11-11 | $24.95 | $31.08 | 898,385 | — | — |
| 2013-11-08 | $24.88 | $30.99 | 1,478,228 | — | — |
| 2013-11-07 | $24.49 | $30.50 | 1,928,665 | — | — |
| 2013-11-06 | $24.31 | $30.27 | 1,554,185 | — | — |
| 2013-11-05 | $24.06 | $29.96 | 1,910,055 | — | — |
| 2013-11-04 | $24.00 | $29.89 | 1,509,282 | — | — |
| 2013-11-01 | $24.13 | $30.06 | 2,978,962 | — | — |
| 2013-10-31 | $24.53 | $30.55 | 1,596,058 | — | — |
| 2013-10-30 | $24.39 | $30.38 | 1,197,341 | — | — |
| 2013-10-29 | $24.54 | $30.56 | 754,695 | — | — |
| 2013-10-28 | $24.61 | $30.65 | 1,069,990 | — | — |
| 2013-10-25 | $25.06 | $31.22 | 974,557 | — | — |
| 2013-10-24 | $24.72 | $30.79 | 713,363 | — | — |
| 2013-10-23 | $24.54 | $30.56 | 791,375 | — | — |
| 2013-10-22 | $24.80 | $30.88 | 905,634 | — | — |
| 2013-10-21 | $24.54 | $30.56 | 1,530,597 | — | — |
| 2013-10-18 | $24.49 | $30.50 | 1,884,195 | — | — |
| 2013-10-17 | $24.01 | $29.91 | 2,325,543 | — | — |
| 2013-10-16 | $23.61 | $29.41 | 1,997,913 | — | — |
| 2013-10-15 | $23.47 | $29.23 | 3,621,887 | — | — |
| 2013-10-14 | $23.55 | $29.33 | 3,967,478 | — | — |
| 2013-10-11 | $23.38 | $29.12 | 2,651,657 | — | — |
| 2013-10-10 | $23.90 | $29.77 | 2,427,792 | — | — |
| 2013-10-09 | $23.74 | $29.57 | 948,914 | — | — |
| 2013-10-08 | $23.90 | $29.77 | 2,368,390 | — | — |
| 2013-10-07 | $24.21 | $30.15 | 960,600 | — | — |
| 2013-10-04 | $24.12 | $30.04 | 1,541,309 | — | — |
| 2013-10-03 | $24.03 | $29.93 | 1,349,362 | — | — |
| 2013-10-02 | $24.57 | $30.61 | 1,443,280 | — | — |
| 2013-10-01 | $24.94 | $31.06 | 1,217,034 | — | — |
| 2013-09-30 | $24.97 | $31.10 | 1,645,289 | — | — |
| 2013-09-27 | $25.62 | $31.91 | 938,960 | — | — |
| 2013-09-26 | $25.78 | $32.10 | 1,615,642 | — | — |
| 2013-09-25 | $25.91 | $32.27 | 2,410,480 | — | — |
| 2013-09-24 | $26.74 | $33.30 | 3,136,718 | — | — |
| 2013-09-23 | $26.26 | $32.70 | 2,414,483 | — | — |
| 2013-09-20 | $26.51 | $32.70 | 2,726,424 | — | — |
| 2013-09-19 | $26.82 | $33.09 | 2,886,992 | — | — |
| 2013-09-18 | $26.04 | $32.12 | 2,814,931 | — | — |
| 2013-09-17 | $25.16 | $31.04 | 1,741,912 | — | — |
| 2013-09-16 | $24.84 | $30.65 | 2,338,202 | — | — |
| 2013-09-13 | $24.57 | $30.32 | 1,229,044 | — | — |
| 2013-09-12 | $24.57 | $30.31 | 3,982,409 | — | — |
| 2013-09-11 | $23.93 | $29.52 | 1,437,004 | — | — |
| 2013-09-10 | $23.89 | $29.48 | 1,573,985 | — | — |
| 2013-09-09 | $23.95 | $29.54 | 2,245,258 | — | — |
| 2013-09-06 | $23.88 | $29.46 | 1,075,075 | — | — |
| 2013-09-05 | $23.79 | $29.35 | 969,688 | — | — |
| 2013-09-04 | $24.31 | $29.99 | 1,501,924 | — | — |
| 2013-09-03 | $23.84 | $29.41 | 1,459,943 | — | — |
| 2013-08-30 | $23.84 | $29.42 | 1,630,033 | — | — |
| 2013-08-29 | $24.37 | $30.07 | 1,213,896 | — | — |
| 2013-08-28 | $24.55 | $30.29 | 1,557,647 | — | — |
| 2013-08-27 | $24.60 | $30.35 | 1,578,097 | — | — |
| 2013-08-26 | $24.94 | $30.78 | 1,093,686 | — | — |
| 2013-08-23 | $24.96 | $30.80 | 1,162,068 | — | — |
| 2013-08-22 | $24.70 | $30.47 | 1,178,947 | — | — |
| 2013-08-21 | $24.86 | $30.67 | 997,388 | — | — |
| 2013-08-20 | $24.94 | $30.76 | 801,005 | — | — |
| 2013-08-19 | $24.71 | $30.49 | 1,573,444 | — | — |
| 2013-08-16 | $24.77 | $30.56 | 913,100 | — | — |
| 2013-08-15 | $25.01 | $30.86 | 1,177,216 | — | — |
| 2013-08-14 | $25.61 | $31.60 | 1,086,761 | — | — |
| 2013-08-13 | $25.63 | $31.62 | 1,871,211 | — | — |
| 2013-08-12 | $25.83 | $31.87 | 1,308,571 | — | — |
| 2013-08-09 | $26.06 | $32.16 | 1,173,862 | — | — |
| 2013-08-08 | $25.86 | $31.90 | 2,035,891 | — | — |
| 2013-08-07 | $26.00 | $32.08 | 1,264,425 | — | — |
| 2013-08-06 | $26.13 | $32.24 | 978,561 | — | — |
| 2013-08-05 | $26.34 | $32.50 | 1,214,112 | — | — |
| 2013-08-02 | $26.11 | $32.21 | 1,398,701 | — | — |
| 2013-08-01 | $25.79 | $31.82 | 1,794,281 | — | — |
| 2013-07-31 | $25.69 | $31.70 | 1,412,118 | — | — |
| 2013-07-30 | $25.67 | $31.68 | 1,170,291 | — | — |
| 2013-07-29 | $25.79 | $31.82 | 1,509,282 | — | — |
| 2013-07-26 | $25.74 | $31.76 | 1,347,956 | — | — |
| 2013-07-25 | $26.25 | $32.38 | 688,044 | — | — |
| 2013-07-24 | $26.03 | $32.11 | 875,987 | — | — |
| 2013-07-23 | $26.27 | $32.41 | 778,283 | — | — |
| 2013-07-22 | $26.34 | $32.50 | 1,298,292 | — | — |
| 2013-07-19 | $26.58 | $32.79 | 1,394,914 | — | — |
| 2013-07-18 | $26.77 | $33.02 | 981,807 | — | — |
| 2013-07-17 | $26.68 | $32.92 | 1,186,197 | — | — |
| 2013-07-16 | $26.54 | $32.75 | 1,486,343 | — | — |
| 2013-07-15 | $26.23 | $32.36 | 1,532,328 | — | — |
| 2013-07-12 | $26.09 | $32.19 | 1,534,060 | — | — |
| 2013-07-11 | $26.63 | $32.85 | 2,445,861 | — | — |
| 2013-07-10 | $25.29 | $31.20 | 1,290,718 | — | — |
| 2013-07-09 | $25.29 | $31.20 | 1,714,537 | — | — |
| 2013-07-08 | $25.03 | $30.88 | 890,486 | — | — |
| 2013-07-05 | $24.82 | $30.62 | 759,131 | — | — |
| 2013-07-03 | $24.95 | $30.79 | 779,473 | — | — |
| 2013-07-02 | $25.07 | $30.94 | 1,755,870 | — | — |
| 2013-07-01 | $24.87 | $30.68 | 2,089,991 | — | — |
| 2013-06-28 | $24.59 | $30.34 | 1,857,037 | — | — |
| 2013-06-27 | $24.72 | $30.50 | 1,218,548 | — | — |
| 2013-06-26 | $24.56 | $30.30 | 1,547,044 | — | — |
| 2013-06-25 | $24.36 | $30.06 | 2,116,933 | — | — |
| 2013-06-24 | $24.28 | $29.95 | 2,205,441 | — | — |
| 2013-06-21 | $24.81 | $30.60 | 3,294,474 | — | — |
| 2013-06-20 | $25.48 | $31.13 | 3,015,318 | — | — |
| 2013-06-19 | $26.42 | $32.28 | 1,532,004 | — | — |
| 2013-06-18 | $26.65 | $32.55 | 2,175,686 | — | — |
| 2013-06-17 | $26.99 | $32.97 | 3,793,384 | — | — |
| 2013-06-14 | $26.74 | $32.66 | 2,000,293 | — | — |
| 2013-06-13 | $26.70 | $32.62 | 2,828,023 | — | — |
| 2013-06-12 | $26.69 | $32.61 | 2,828,023 | — | — |
| 2013-06-11 | $26.94 | $32.91 | 4,069,077 | — | — |
| 2013-06-10 | $26.34 | $32.18 | 6,331,756 | — | — |
| 2013-06-07 | $26.76 | $32.69 | 17,970,722 | — | — |
| 2013-06-06 | $31.79 | $38.84 | 1,246,464 | — | — |
| 2013-06-05 | $31.51 | $38.49 | 1,642,909 | — | — |
| 2013-06-04 | $31.89 | $38.95 | 3,132,390 | — | — |
| 2013-06-03 | $32.62 | $39.85 | 2,844,362 | — | — |
| 2013-05-31 | $33.12 | $40.47 | 1,089,358 | — | — |
| 2013-05-30 | $33.59 | $41.03 | 777,958 | — | — |
| 2013-05-29 | $33.59 | $41.03 | 917,320 | — | — |
| 2013-05-28 | $34.29 | $41.89 | 1,555,267 | — | — |
| 2013-05-24 | $33.94 | $41.46 | 993,276 | — | — |
| 2013-05-23 | $34.22 | $41.81 | 1,683,484 | — | — |
| 2013-05-22 | $34.89 | $42.62 | 713,687 | — | — |
| 2013-05-21 | $35.62 | $43.52 | 594,451 | — | — |
| 2013-05-20 | $35.32 | $43.15 | 1,136,208 | — | — |
| 2013-05-17 | $36.01 | $43.99 | 864,843 | — | — |
| 2013-05-16 | $35.49 | $43.36 | 985,053 | — | — |
| 2013-05-15 | $36.14 | $44.15 | 935,064 | — | — |
| 2013-05-14 | $36.34 | $44.40 | 966,875 | — | — |
| 2013-05-13 | $36.37 | $44.43 | 996,414 | — | — |
| 2013-05-10 | $36.54 | $44.64 | 967,633 | — | — |
| 2013-05-09 | $36.47 | $44.55 | 1,332,050 | — | — |
| 2013-05-08 | $36.29 | $44.34 | 712,930 | — | — |
| 2013-05-07 | $35.96 | $43.93 | 977,803 | — | — |
| 2013-05-06 | $35.74 | $43.66 | 693,237 | — | — |
| 2013-05-03 | $35.72 | $43.64 | 1,614,560 | — | — |
| 2013-05-02 | $35.42 | $43.27 | 962,980 | — | — |
| 2013-05-01 | $34.77 | $42.48 | 1,261,828 | — | — |
| 2013-04-30 | $34.99 | $42.75 | 1,097,797 | — | — |
| 2013-04-29 | $34.37 | $41.99 | 652,230 | — | — |
| 2013-04-26 | $34.61 | $42.28 | 462,555 | — | — |
| 2013-04-25 | $34.70 | $42.39 | 791,591 | — | — |
| 2013-04-24 | $34.40 | $42.02 | 596,615 | — | — |
| 2013-04-23 | $34.53 | $42.18 | 970,338 | — | — |
| 2013-04-22 | $34.02 | $41.56 | 690,749 | — | — |
| 2013-04-19 | $33.89 | $41.40 | 890,053 | — | — |
| 2013-04-18 | $33.73 | $41.21 | 816,585 | — | — |
| 2013-04-17 | $33.68 | $41.14 | 1,120,627 | — | — |
| 2013-04-16 | $34.17 | $41.74 | 909,529 | — | — |
| 2013-04-15 | $33.50 | $40.93 | 821,887 | — | — |
| 2013-04-12 | $34.38 | $42.00 | 1,851,735 | — | — |
| 2013-04-11 | $34.92 | $42.66 | 1,405,085 | — | — |
| 2013-04-10 | $34.34 | $41.96 | 1,100,719 | — | — |
| 2013-04-09 | $33.74 | $41.22 | 539,593 | — | — |
| 2013-04-08 | $33.68 | $41.14 | 461,473 | — | — |
| 2013-04-05 | $33.39 | $40.79 | 683,499 | — | — |
| 2013-04-04 | $33.68 | $41.14 | 1,035,582 | — | — |
| 2013-04-03 | $33.36 | $40.76 | 992,951 | — | — |
| 2013-04-02 | $33.52 | $40.95 | 1,143,349 | — | — |
| 2013-04-01 | $33.29 | $40.67 | 941,232 | — | — |
| 2013-03-28 | $33.56 | $41.00 | 1,507,551 | — | — |
| 2013-03-27 | $32.95 | $40.25 | 586,011 | — | — |
| 2013-03-26 | $32.99 | $40.30 | 1,685,864 | — | — |
| 2013-03-25 | $32.96 | $40.26 | 888,214 | — | — |
| 2013-03-22 | $32.86 | $40.14 | 715,310 | — | — |
| 2013-03-21 | $32.97 | $40.27 | 789,535 | — | — |
| 2013-03-20 | $33.53 | $40.66 | 806,306 | — | — |
| 2013-03-19 | $33.56 | $40.69 | 985,486 | — | — |
| 2013-03-18 | $33.65 | $40.80 | 903,037 | — | — |
| 2013-03-15 | $33.62 | $40.77 | 1,802,504 | — | — |
| 2013-03-14 | $33.79 | $40.97 | 823,618 | — | — |
| 2013-03-13 | $33.64 | $40.79 | 1,047,917 | — | — |
| 2013-03-12 | $33.62 | $40.77 | 1,559,054 | — | — |
| 2013-03-11 | $33.07 | $40.10 | 1,480,176 | — | — |
| 2013-03-08 | $32.24 | $39.09 | 914,398 | — | — |
| 2013-03-07 | $32.09 | $38.91 | 693,670 | — | — |
| 2013-03-06 | $32.17 | $39.01 | 1,313,764 | — | — |
| 2013-03-05 | $32.49 | $39.39 | 1,324,693 | — | — |
| 2013-03-04 | $31.99 | $38.79 | 1,119,654 | — | — |
| 2013-03-01 | $32.01 | $38.81 | 1,595,084 | — | — |
| 2013-02-28 | $31.89 | $38.66 | 2,204,575 | — | — |
| 2013-02-27 | $32.33 | $39.20 | 1,558,405 | — | — |
| 2013-02-26 | $31.97 | $38.76 | 1,379,009 | — | — |
| 2013-02-25 | $31.48 | $38.17 | 1,154,494 | — | — |
| 2013-02-22 | $31.91 | $38.70 | 1,316,902 | — | — |
| 2013-02-21 | $31.82 | $38.59 | 2,982,100 | — | — |
| 2013-02-20 | $32.04 | $38.85 | 1,348,605 | — | — |
| 2013-02-19 | $32.31 | $39.18 | 1,844,269 | — | — |
| 2013-02-15 | $32.08 | $38.90 | 1,312,791 | — | — |
| 2013-02-14 | $31.94 | $38.73 | 838,658 | — | — |
| 2013-02-13 | $31.89 | $38.68 | 670,515 | — | — |
| 2013-02-12 | $31.86 | $38.63 | 966,983 | — | — |
| 2013-02-11 | $31.45 | $38.14 | 852,183 | — | — |
| 2013-02-08 | $31.65 | $38.38 | 1,401,082 | — | — |
| 2013-02-07 | $32.01 | $38.82 | 1,409,630 | — | — |
| 2013-02-06 | $31.89 | $38.66 | 1,123,441 | — | — |
| 2013-02-05 | $31.65 | $38.38 | 1,062,091 | — | — |
| 2013-02-04 | $31.39 | $38.06 | 1,236,942 | — | — |
| 2013-02-01 | $31.89 | $38.68 | 1,327,398 | — | — |
| 2013-01-31 | $31.62 | $38.34 | 2,401,174 | — | — |
| 2013-01-30 | $31.81 | $38.57 | 1,457,995 | — | — |
| 2013-01-29 | $31.65 | $38.38 | 1,151,140 | — | — |
| 2013-01-28 | $31.56 | $38.27 | 724,183 | — | — |
| 2013-01-25 | $31.69 | $38.43 | 1,089,899 | — | — |
| 2013-01-24 | $31.67 | $38.41 | 930,953 | — | — |
| 2013-01-23 | $31.86 | $38.63 | 1,147,353 | — | — |
| 2013-01-22 | $31.73 | $38.47 | 1,103,207 | — | — |
| 2013-01-18 | $31.61 | $38.33 | 1,455,506 | — | — |
| 2013-01-17 | $31.30 | $37.96 | 1,401,515 | — | — |
| 2013-01-16 | $30.90 | $37.46 | 970,229 | — | — |
| 2013-01-15 | $31.07 | $37.68 | 1,313,873 | — | — |
| 2013-01-14 | $30.49 | $36.97 | 768,869 | — | — |
| 2013-01-11 | $30.35 | $36.80 | 1,092,063 | — | — |
| 2013-01-10 | $30.59 | $37.09 | 1,983,631 | — | — |
| 2013-01-09 | $30.05 | $36.43 | 1,057,980 | — | — |
| 2013-01-08 | $30.13 | $36.53 | 665,755 | — | — |
| 2013-01-07 | $30.50 | $36.98 | 865,059 | — | — |
| 2013-01-04 | $30.68 | $37.21 | 1,488,291 | — | — |
| 2013-01-03 | $30.19 | $36.61 | 1,769,395 | — | — |
| 2013-01-02 | $29.65 | $35.95 | 1,438,411 | — | — |