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
- 2003-10-06 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 | $32.90 | $32.90 | 685,800 | — | — |
| 2013-12-30 | $32.46 | $32.46 | 1,064,000 | — | — |
| 2013-12-27 | $32.62 | $32.62 | 886,400 | — | — |
| 2013-12-26 | $32.96 | $32.96 | 747,300 | — | — |
| 2013-12-24 | $33.36 | $33.36 | 293,300 | — | — |
| 2013-12-23 | $33.19 | $33.19 | 785,100 | — | — |
| 2013-12-20 | $32.79 | $32.79 | 2,682,700 | — | — |
| 2013-12-19 | $32.51 | $32.51 | 1,324,500 | — | — |
| 2013-12-18 | $33.04 | $33.04 | 1,321,100 | — | — |
| 2013-12-17 | $32.71 | $32.71 | 1,536,800 | — | — |
| 2013-12-16 | $33.15 | $33.15 | 4,474,100 | — | — |
| 2013-12-13 | $33.86 | $33.86 | 1,638,400 | — | — |
| 2013-12-12 | $33.24 | $33.24 | 1,783,100 | — | — |
| 2013-12-11 | $33.26 | $33.26 | 1,943,500 | — | — |
| 2013-12-10 | $33.80 | $33.80 | 1,387,700 | — | — |
| 2013-12-09 | $33.66 | $33.66 | 1,288,500 | — | — |
| 2013-12-06 | $33.62 | $33.62 | 1,846,800 | — | — |
| 2013-12-05 | $32.25 | $32.25 | 1,118,800 | — | — |
| 2013-12-04 | $32.50 | $32.50 | 929,100 | — | — |
| 2013-12-03 | $33.04 | $33.04 | 904,000 | — | — |
| 2013-12-02 | $33.21 | $33.21 | 1,161,900 | — | — |
| 2013-11-29 | $33.15 | $33.15 | 488,500 | — | — |
| 2013-11-27 | $33.18 | $33.18 | 1,089,800 | — | — |
| 2013-11-26 | $33.02 | $33.02 | 1,582,800 | — | — |
| 2013-11-25 | $32.45 | $32.45 | 991,700 | — | — |
| 2013-11-22 | $33.06 | $33.06 | 859,200 | — | — |
| 2013-11-21 | $33.01 | $33.01 | 912,100 | — | — |
| 2013-11-20 | $32.34 | $32.34 | 760,500 | — | — |
| 2013-11-19 | $32.44 | $32.44 | 699,600 | — | — |
| 2013-11-18 | $32.80 | $32.80 | 1,018,800 | — | — |
| 2013-11-15 | $32.51 | $32.51 | 543,500 | — | — |
| 2013-11-14 | $32.24 | $32.24 | 636,800 | — | — |
| 2013-11-13 | $32.04 | $32.04 | 882,000 | — | — |
| 2013-11-12 | $31.08 | $31.08 | 937,400 | — | — |
| 2013-11-11 | $31.21 | $31.21 | 512,400 | — | — |
| 2013-11-08 | $31.19 | $31.19 | 905,800 | — | — |
| 2013-11-07 | $30.85 | $30.85 | 1,315,600 | — | — |
| 2013-11-06 | $31.89 | $31.89 | 958,400 | — | — |
| 2013-11-05 | $32.02 | $32.02 | 1,281,200 | — | — |
| 2013-11-04 | $32.58 | $32.58 | 1,491,500 | — | — |
| 2013-11-01 | $32.36 | $32.36 | 1,406,600 | — | — |
| 2013-10-31 | $33.03 | $33.03 | 2,087,000 | — | — |
| 2013-10-30 | $33.00 | $33.00 | 1,258,400 | — | — |
| 2013-10-29 | $33.22 | $33.22 | 1,406,700 | — | — |
| 2013-10-28 | $33.35 | $33.35 | 1,060,400 | — | — |
| 2013-10-25 | $33.23 | $33.23 | 810,700 | — | — |
| 2013-10-24 | $32.82 | $32.82 | 733,000 | — | — |
| 2013-10-23 | $32.91 | $32.91 | 718,600 | — | — |
| 2013-10-22 | $33.22 | $33.22 | 883,900 | — | — |
| 2013-10-21 | $33.19 | $33.19 | 790,900 | — | — |
| 2013-10-18 | $33.19 | $33.19 | 1,240,700 | — | — |
| 2013-10-17 | $31.94 | $31.94 | 1,437,500 | — | — |
| 2013-10-16 | $32.32 | $32.32 | 1,382,800 | — | — |
| 2013-10-15 | $31.83 | $31.83 | 1,187,100 | — | — |
| 2013-10-14 | $32.22 | $32.22 | 998,300 | — | — |
| 2013-10-11 | $32.29 | $32.29 | 988,400 | — | — |
| 2013-10-10 | $32.07 | $32.07 | 1,227,800 | — | — |
| 2013-10-09 | $30.83 | $30.83 | 1,319,000 | — | — |
| 2013-10-08 | $31.03 | $31.03 | 1,587,300 | — | — |
| 2013-10-07 | $31.97 | $31.97 | 1,085,200 | — | — |
| 2013-10-04 | $32.61 | $32.61 | 1,242,500 | — | — |
| 2013-10-03 | $32.59 | $32.59 | 1,955,000 | — | — |
| 2013-10-02 | $32.93 | $32.93 | 1,963,700 | — | — |
| 2013-10-01 | $33.63 | $33.63 | 3,366,400 | — | — |
| 2013-09-30 | $31.87 | $31.87 | 1,338,900 | — | — |
| 2013-09-27 | $31.56 | $31.56 | 985,800 | — | — |
| 2013-09-26 | $31.68 | $31.68 | 1,131,400 | — | — |
| 2013-09-25 | $31.34 | $31.34 | 1,360,400 | — | — |
| 2013-09-24 | $31.61 | $31.61 | 1,094,000 | — | — |
| 2013-09-23 | $31.87 | $31.87 | 1,077,900 | — | — |
| 2013-09-20 | $31.92 | $31.92 | 2,514,300 | — | — |
| 2013-09-19 | $32.15 | $32.15 | 1,129,900 | — | — |
| 2013-09-18 | $31.94 | $31.94 | 1,311,500 | — | — |
| 2013-09-17 | $31.92 | $31.92 | 1,394,100 | — | — |
| 2013-09-16 | $31.60 | $31.60 | 1,092,700 | — | — |
| 2013-09-13 | $31.57 | $31.57 | 1,182,100 | — | — |
| 2013-09-12 | $31.51 | $31.51 | 1,283,900 | — | — |
| 2013-09-11 | $31.27 | $31.27 | 1,783,000 | — | — |
| 2013-09-10 | $31.35 | $31.35 | 1,809,100 | — | — |
| 2013-09-09 | $30.51 | $30.51 | 1,095,400 | — | — |
| 2013-09-06 | $29.69 | $29.69 | 930,900 | — | — |
| 2013-09-05 | $29.74 | $29.74 | 1,048,900 | — | — |
| 2013-09-04 | $29.46 | $29.46 | 1,327,700 | — | — |
| 2013-09-03 | $29.00 | $29.00 | 2,460,400 | — | — |
| 2013-08-30 | $29.24 | $29.24 | 1,293,700 | — | — |
| 2013-08-29 | $29.63 | $29.63 | 532,800 | — | — |
| 2013-08-28 | $29.51 | $29.51 | 968,100 | — | — |
| 2013-08-27 | $29.40 | $29.40 | 720,700 | — | — |
| 2013-08-26 | $30.03 | $30.03 | 1,861,500 | — | — |
| 2013-08-23 | $30.21 | $30.21 | 943,000 | — | — |
| 2013-08-22 | $30.42 | $30.42 | 665,600 | — | — |
| 2013-08-21 | $29.62 | $29.62 | 675,700 | — | — |
| 2013-08-20 | $29.74 | $29.74 | 496,700 | — | — |
| 2013-08-19 | $29.33 | $29.33 | 538,300 | — | — |
| 2013-08-16 | $29.17 | $29.17 | 661,100 | — | — |
| 2013-08-15 | $29.29 | $29.29 | 903,100 | — | — |
| 2013-08-14 | $30.30 | $30.30 | 413,400 | — | — |
| 2013-08-13 | $30.51 | $30.51 | 1,030,700 | — | — |
| 2013-08-12 | $30.69 | $30.69 | 1,914,800 | — | — |
| 2013-08-09 | $29.81 | $29.81 | 1,374,200 | — | — |
| 2013-08-08 | $29.65 | $29.65 | 1,256,200 | — | — |
| 2013-08-07 | $28.83 | $28.83 | 981,100 | — | — |
| 2013-08-06 | $28.96 | $28.96 | 1,134,100 | — | — |
| 2013-08-05 | $29.30 | $29.30 | 1,145,300 | — | — |
| 2013-08-02 | $29.42 | $29.42 | 2,634,700 | — | — |
| 2013-08-01 | $29.11 | $29.11 | 4,566,400 | — | — |
| 2013-07-31 | $26.07 | $26.07 | 1,111,100 | — | — |
| 2013-07-30 | $26.39 | $26.39 | 1,098,900 | — | — |
| 2013-07-29 | $26.06 | $26.06 | 933,200 | — | — |
| 2013-07-26 | $26.18 | $26.18 | 501,900 | — | — |
| 2013-07-25 | $26.14 | $26.14 | 875,900 | — | — |
| 2013-07-24 | $25.97 | $25.97 | 910,500 | — | — |
| 2013-07-23 | $25.80 | $25.80 | 472,000 | — | — |
| 2013-07-22 | $26.00 | $26.00 | 713,200 | — | — |
| 2013-07-19 | $25.84 | $25.84 | 805,600 | — | — |
| 2013-07-18 | $25.91 | $25.91 | 906,200 | — | — |
| 2013-07-17 | $25.62 | $25.62 | 915,000 | — | — |
| 2013-07-16 | $25.62 | $25.62 | 1,747,200 | — | — |
| 2013-07-15 | $25.90 | $25.90 | 1,425,000 | — | — |
| 2013-07-12 | $26.00 | $26.00 | 1,023,500 | — | — |
| 2013-07-11 | $25.90 | $25.90 | 1,505,700 | — | — |
| 2013-07-10 | $25.92 | $25.92 | 1,186,900 | — | — |
| 2013-07-09 | $26.29 | $26.29 | 964,300 | — | — |
| 2013-07-08 | $26.20 | $26.20 | 1,120,700 | — | — |
| 2013-07-05 | $26.15 | $26.15 | 1,022,800 | — | — |
| 2013-07-03 | $25.99 | $25.99 | 1,037,300 | — | — |
| 2013-07-02 | $25.98 | $25.98 | 3,080,300 | — | — |
| 2013-07-01 | $26.45 | $26.45 | 1,722,500 | — | — |
| 2013-06-28 | $25.75 | $25.75 | 4,072,500 | — | — |
| 2013-06-27 | $26.20 | $26.20 | 1,220,700 | — | — |
| 2013-06-26 | $25.93 | $25.93 | 1,229,700 | — | — |
| 2013-06-25 | $25.65 | $25.65 | 1,129,400 | — | — |
| 2013-06-24 | $25.61 | $25.61 | 1,444,200 | — | — |
| 2013-06-21 | $25.28 | $25.28 | 1,914,100 | — | — |
| 2013-06-20 | $25.28 | $25.28 | 1,455,900 | — | — |
| 2013-06-19 | $26.15 | $26.15 | 1,379,500 | — | — |
| 2013-06-18 | $26.39 | $26.39 | 1,716,100 | — | — |
| 2013-06-17 | $26.12 | $26.12 | 2,094,300 | — | — |
| 2013-06-14 | $25.30 | $25.30 | 1,159,200 | — | — |
| 2013-06-13 | $25.03 | $25.03 | 861,000 | — | — |
| 2013-06-12 | $24.58 | $24.58 | 1,236,700 | — | — |
| 2013-06-11 | $24.74 | $24.74 | 731,300 | — | — |
| 2013-06-10 | $24.77 | $24.77 | 942,300 | — | — |
| 2013-06-07 | $24.67 | $24.67 | 718,200 | — | — |
| 2013-06-06 | $24.19 | $24.19 | 834,300 | — | — |
| 2013-06-05 | $23.93 | $23.93 | 980,000 | — | — |
| 2013-06-04 | $24.00 | $24.00 | 778,400 | — | — |
| 2013-06-03 | $24.34 | $24.34 | 987,500 | — | — |
| 2013-05-31 | $24.48 | $24.48 | 1,029,800 | — | — |
| 2013-05-30 | $24.72 | $24.72 | 960,500 | — | — |
| 2013-05-29 | $24.53 | $24.53 | 757,300 | — | — |
| 2013-05-28 | $25.16 | $25.16 | 843,800 | — | — |
| 2013-05-24 | $24.78 | $24.78 | 860,000 | — | — |
| 2013-05-23 | $24.81 | $24.81 | 1,303,500 | — | — |
| 2013-05-22 | $24.91 | $24.91 | 1,091,400 | — | — |
| 2013-05-21 | $25.39 | $25.39 | 1,211,400 | — | — |
| 2013-05-20 | $25.65 | $25.65 | 1,266,300 | — | — |
| 2013-05-17 | $25.68 | $25.68 | 1,249,000 | — | — |
| 2013-05-16 | $25.25 | $25.25 | 1,027,100 | — | — |
| 2013-05-15 | $25.28 | $25.28 | 1,221,200 | — | — |
| 2013-05-14 | $24.88 | $24.88 | 646,700 | — | — |
| 2013-05-13 | $24.56 | $24.56 | 1,010,500 | — | — |
| 2013-05-10 | $24.65 | $24.65 | 1,148,900 | — | — |
| 2013-05-09 | $24.68 | $24.68 | 1,073,100 | — | — |
| 2013-05-08 | $24.88 | $24.88 | 1,188,400 | — | — |
| 2013-05-07 | $25.04 | $25.04 | 1,354,300 | — | — |
| 2013-05-06 | $24.85 | $24.85 | 1,225,600 | — | — |
| 2013-05-03 | $24.78 | $24.78 | 1,743,200 | — | — |
| 2013-05-02 | $24.23 | $24.23 | 1,905,400 | — | — |
| 2013-05-01 | $23.83 | $23.83 | 2,033,600 | — | — |
| 2013-04-30 | $24.08 | $24.08 | 2,485,700 | — | — |
| 2013-04-29 | $23.53 | $23.53 | 1,989,800 | — | — |
| 2013-04-26 | $23.00 | $23.00 | 1,723,500 | — | — |
| 2013-04-25 | $22.83 | $22.83 | 5,142,600 | — | — |
| 2013-04-24 | $21.48 | $21.48 | 1,982,100 | — | — |
| 2013-04-23 | $21.16 | $21.16 | 1,172,000 | — | — |
| 2013-04-22 | $21.03 | $21.03 | 1,830,000 | — | — |
| 2013-04-19 | $20.71 | $20.71 | 1,302,500 | — | — |
| 2013-04-18 | $20.54 | $20.54 | 1,113,300 | — | — |
| 2013-04-17 | $20.91 | $20.91 | 1,096,400 | — | — |
| 2013-04-16 | $21.43 | $21.43 | 826,900 | — | — |
| 2013-04-15 | $21.10 | $21.10 | 1,940,200 | — | — |
| 2013-04-12 | $22.04 | $22.04 | 2,142,500 | — | — |
| 2013-04-11 | $21.72 | $21.72 | 1,885,500 | — | — |
| 2013-04-10 | $21.25 | $21.25 | 3,475,900 | — | — |
| 2013-04-09 | $21.44 | $21.44 | 785,600 | — | — |
| 2013-04-08 | $21.53 | $21.53 | 896,800 | — | — |
| 2013-04-05 | $21.32 | $21.32 | 944,100 | — | — |
| 2013-04-04 | $21.26 | $21.26 | 1,179,600 | — | — |
| 2013-04-03 | $21.11 | $21.11 | 1,724,500 | — | — |
| 2013-04-02 | $21.38 | $21.38 | 702,900 | — | — |
| 2013-04-01 | $21.42 | $21.42 | 1,382,500 | — | — |
| 2013-03-28 | $21.76 | $21.76 | 1,436,500 | — | — |
| 2013-03-27 | $21.49 | $21.49 | 1,382,400 | — | — |
| 2013-03-26 | $21.36 | $21.36 | 2,398,700 | — | — |
| 2013-03-25 | $20.93 | $20.93 | 1,620,000 | — | — |
| 2013-03-22 | $20.76 | $20.76 | 1,632,400 | — | — |
| 2013-03-21 | $21.00 | $21.00 | 1,138,400 | — | — |
| 2013-03-20 | $21.15 | $21.15 | 1,715,900 | — | — |
| 2013-03-19 | $20.96 | $20.96 | 2,408,900 | — | — |
| 2013-03-18 | $20.90 | $20.90 | 2,094,000 | — | — |
| 2013-03-15 | $21.09 | $21.09 | 6,024,900 | — | — |
| 2013-03-14 | $21.64 | $21.64 | 1,621,700 | — | — |
| 2013-03-13 | $21.80 | $21.80 | 1,760,500 | — | — |
| 2013-03-12 | $21.40 | $21.40 | 2,507,300 | — | — |
| 2013-03-11 | $21.59 | $21.59 | 2,855,600 | — | — |
| 2013-03-08 | $21.42 | $21.42 | 4,304,100 | — | — |
| 2013-03-07 | $20.21 | $20.21 | 2,923,900 | — | — |
| 2013-03-06 | $20.17 | $20.17 | 4,816,200 | — | — |
| 2013-03-05 | $20.48 | $20.48 | 3,641,300 | — | — |
| 2013-03-04 | $20.66 | $20.66 | 3,682,300 | — | — |
| 2013-03-01 | $20.43 | $20.43 | 4,979,600 | — | — |
| 2013-02-28 | $21.19 | $21.19 | 7,505,400 | — | — |
| 2013-02-27 | $22.93 | $22.93 | 1,639,300 | — | — |
| 2013-02-26 | $22.37 | $22.37 | 1,290,100 | — | — |
| 2013-02-25 | $22.37 | $22.37 | 1,973,100 | — | — |
| 2013-02-22 | $22.48 | $22.48 | 1,654,400 | — | — |
| 2013-02-21 | $21.99 | $21.99 | 1,827,900 | — | — |
| 2013-02-20 | $22.60 | $22.60 | 2,265,800 | — | — |
| 2013-02-19 | $22.41 | $22.41 | 2,316,600 | — | — |
| 2013-02-15 | $23.25 | $23.25 | 1,106,900 | — | — |
| 2013-02-14 | $23.08 | $23.08 | 1,516,100 | — | — |
| 2013-02-13 | $23.26 | $23.26 | 1,746,600 | — | — |
| 2013-02-12 | $23.20 | $23.20 | 1,190,300 | — | — |
| 2013-02-11 | $23.31 | $23.31 | 755,100 | — | — |
| 2013-02-08 | $23.73 | $23.73 | 823,100 | — | — |
| 2013-02-07 | $23.20 | $23.20 | 1,540,500 | — | — |
| 2013-02-06 | $23.05 | $23.05 | 1,030,900 | — | — |
| 2013-02-05 | $23.23 | $23.23 | 1,089,800 | — | — |
| 2013-02-04 | $22.64 | $22.64 | 978,600 | — | — |
| 2013-02-01 | $23.06 | $23.06 | 1,230,300 | — | — |
| 2013-01-31 | $22.39 | $22.39 | 1,675,000 | — | — |
| 2013-01-30 | $22.58 | $22.58 | 1,667,400 | — | — |
| 2013-01-29 | $23.26 | $23.26 | 1,009,700 | — | — |
| 2013-01-28 | $23.40 | $23.40 | 1,252,300 | — | — |
| 2013-01-25 | $23.38 | $23.38 | 1,301,400 | — | — |
| 2013-01-24 | $23.00 | $23.00 | 1,048,900 | — | — |
| 2013-01-23 | $22.68 | $22.68 | 920,900 | — | — |
| 2013-01-22 | $22.58 | $22.58 | 1,361,200 | — | — |
| 2013-01-18 | $22.64 | $22.64 | 690,000 | — | — |
| 2013-01-17 | $22.72 | $22.72 | 802,100 | — | — |
| 2013-01-16 | $22.52 | $22.52 | 422,300 | — | — |
| 2013-01-15 | $22.51 | $22.51 | 1,101,200 | — | — |
| 2013-01-14 | $22.36 | $22.36 | 1,201,400 | — | — |
| 2013-01-11 | $22.66 | $22.66 | 1,181,500 | — | — |
| 2013-01-10 | $22.90 | $22.90 | 2,136,700 | — | — |
| 2013-01-09 | $23.37 | $23.37 | 2,096,400 | — | — |
| 2013-01-08 | $22.79 | $22.79 | 1,593,600 | — | — |
| 2013-01-07 | $22.53 | $22.53 | 1,843,800 | — | — |
| 2013-01-04 | $22.29 | $22.29 | 1,456,600 | — | — |
| 2013-01-03 | $22.32 | $22.32 | 1,463,300 | — | — |
| 2013-01-02 | $22.25 | $22.25 | 2,569,600 | — | — |