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
- 2004-11-19 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 | $34.66 | $36.29 | 244,700 | — | — |
| 2013-12-30 | $34.15 | $35.76 | 282,300 | — | — |
| 2013-12-27 | $33.85 | $35.44 | 238,500 | — | — |
| 2013-12-26 | $33.90 | $35.50 | 212,000 | — | — |
| 2013-12-24 | $33.79 | $35.38 | 174,300 | — | — |
| 2013-12-23 | $33.82 | $35.41 | 359,100 | — | — |
| 2013-12-20 | $33.21 | $34.77 | 694,300 | — | — |
| 2013-12-19 | $32.63 | $34.17 | 355,600 | — | — |
| 2013-12-18 | $32.70 | $34.24 | 332,800 | — | — |
| 2013-12-17 | $32.51 | $34.04 | 293,500 | — | — |
| 2013-12-16 | $32.16 | $33.67 | 347,300 | — | — |
| 2013-12-13 | $31.73 | $33.22 | 213,000 | — | — |
| 2013-12-12 | $31.68 | $33.17 | 334,900 | — | — |
| 2013-12-11 | $32.27 | $33.79 | 389,400 | — | — |
| 2013-12-10 | $32.99 | $34.54 | 286,400 | — | — |
| 2013-12-09 | $33.39 | $34.96 | 220,100 | — | — |
| 2013-12-06 | $33.80 | $35.39 | 268,000 | — | — |
| 2013-12-05 | $32.80 | $34.34 | 213,400 | — | — |
| 2013-12-04 | $32.73 | $34.27 | 299,500 | — | — |
| 2013-12-03 | $32.61 | $34.14 | 383,000 | — | — |
| 2013-12-02 | $32.77 | $34.31 | 327,900 | — | — |
| 2013-11-29 | $33.40 | $34.97 | 282,300 | — | — |
| 2013-11-27 | $33.46 | $35.03 | 308,600 | — | — |
| 2013-11-26 | $32.74 | $34.28 | 265,500 | — | — |
| 2013-11-25 | $32.27 | $33.79 | 272,400 | — | — |
| 2013-11-22 | $32.23 | $33.75 | 228,300 | — | — |
| 2013-11-21 | $32.21 | $33.73 | 306,400 | — | — |
| 2013-11-20 | $31.79 | $33.29 | 208,000 | — | — |
| 2013-11-19 | $31.75 | $33.24 | 324,800 | — | — |
| 2013-11-18 | $32.59 | $34.12 | 320,200 | — | — |
| 2013-11-15 | $32.57 | $34.10 | 430,700 | — | — |
| 2013-11-14 | $32.57 | $34.10 | 447,000 | — | — |
| 2013-11-13 | $33.24 | $34.80 | 471,800 | — | — |
| 2013-11-12 | $32.41 | $33.94 | 206,100 | — | — |
| 2013-11-11 | $32.41 | $33.94 | 492,200 | — | — |
| 2013-11-08 | $31.90 | $33.40 | 263,300 | — | — |
| 2013-11-07 | $31.21 | $32.68 | 274,600 | — | — |
| 2013-11-06 | $31.95 | $33.45 | 168,300 | — | — |
| 2013-11-05 | $31.69 | $33.18 | 173,400 | — | — |
| 2013-11-04 | $31.71 | $33.20 | 349,700 | — | — |
| 2013-11-01 | $31.51 | $32.99 | 431,900 | — | — |
| 2013-10-31 | $31.84 | $33.34 | 403,400 | — | — |
| 2013-10-30 | $31.34 | $32.81 | 724,200 | — | — |
| 2013-10-29 | $32.35 | $33.87 | 318,800 | — | — |
| 2013-10-28 | $31.88 | $33.38 | 518,900 | — | — |
| 2013-10-25 | $32.29 | $33.81 | 2,625,700 | — | — |
| 2013-10-24 | $27.59 | $28.89 | 799,200 | — | — |
| 2013-10-23 | $28.05 | $29.37 | 639,900 | — | — |
| 2013-10-22 | $28.95 | $30.31 | 702,100 | — | — |
| 2013-10-21 | $30.19 | $31.61 | 508,200 | — | — |
| 2013-10-18 | $30.77 | $32.22 | 440,500 | — | — |
| 2013-10-17 | $31.33 | $32.80 | 250,600 | — | — |
| 2013-10-16 | $31.22 | $32.69 | 269,900 | — | — |
| 2013-10-15 | $30.94 | $32.40 | 177,800 | — | — |
| 2013-10-14 | $31.32 | $32.79 | 258,700 | — | — |
| 2013-10-11 | $30.73 | $32.18 | 367,900 | — | — |
| 2013-10-10 | $30.58 | $32.02 | 240,300 | — | — |
| 2013-10-09 | $29.80 | $31.20 | 545,500 | — | — |
| 2013-10-08 | $30.14 | $31.56 | 398,600 | — | — |
| 2013-10-07 | $30.94 | $32.40 | 257,600 | — | — |
| 2013-10-04 | $31.17 | $32.64 | 174,900 | — | — |
| 2013-10-03 | $30.72 | $32.17 | 293,000 | — | — |
| 2013-10-02 | $30.82 | $32.27 | 171,400 | — | — |
| 2013-10-01 | $30.82 | $32.27 | 367,300 | — | — |
| 2013-09-30 | $30.28 | $31.70 | 340,600 | — | — |
| 2013-09-27 | $29.91 | $31.32 | 203,800 | — | — |
| 2013-09-26 | $30.20 | $31.62 | 218,100 | — | — |
| 2013-09-25 | $30.18 | $31.60 | 221,700 | — | — |
| 2013-09-24 | $30.48 | $31.91 | 198,700 | — | — |
| 2013-09-23 | $30.37 | $31.80 | 158,400 | — | — |
| 2013-09-20 | $30.54 | $31.98 | 384,300 | — | — |
| 2013-09-19 | $30.72 | $32.17 | 93,000 | — | — |
| 2013-09-18 | $30.65 | $32.09 | 158,900 | — | — |
| 2013-09-17 | $30.55 | $31.99 | 179,500 | — | — |
| 2013-09-16 | $30.19 | $31.61 | 191,600 | — | — |
| 2013-09-13 | $30.37 | $31.80 | 406,500 | — | — |
| 2013-09-12 | $30.68 | $32.12 | 112,100 | — | — |
| 2013-09-11 | $30.96 | $32.42 | 222,800 | — | — |
| 2013-09-10 | $31.05 | $32.51 | 267,000 | — | — |
| 2013-09-09 | $30.57 | $32.01 | 443,100 | — | — |
| 2013-09-06 | $30.44 | $31.87 | 274,100 | — | — |
| 2013-09-05 | $30.68 | $32.12 | 279,500 | — | — |
| 2013-09-04 | $30.81 | $32.26 | 269,500 | — | — |
| 2013-09-03 | $30.26 | $31.68 | 289,400 | — | — |
| 2013-08-30 | $30.62 | $32.06 | 464,800 | — | — |
| 2013-08-29 | $30.25 | $31.67 | 838,200 | — | — |
| 2013-08-28 | $28.91 | $30.27 | 195,200 | — | — |
| 2013-08-27 | $28.61 | $29.96 | 331,700 | — | — |
| 2013-08-26 | $28.83 | $30.19 | 150,500 | — | — |
| 2013-08-23 | $28.98 | $30.34 | 192,100 | — | — |
| 2013-08-22 | $28.86 | $30.22 | 108,300 | — | — |
| 2013-08-21 | $28.67 | $30.02 | 197,500 | — | — |
| 2013-08-20 | $28.98 | $30.34 | 170,400 | — | — |
| 2013-08-19 | $28.56 | $29.90 | 158,100 | — | — |
| 2013-08-16 | $28.97 | $30.33 | 287,700 | — | — |
| 2013-08-15 | $28.74 | $30.09 | 491,400 | — | — |
| 2013-08-14 | $28.97 | $30.33 | 266,700 | — | — |
| 2013-08-13 | $29.35 | $30.73 | 339,900 | — | — |
| 2013-08-12 | $28.97 | $30.33 | 216,000 | — | — |
| 2013-08-09 | $28.34 | $29.67 | 493,700 | — | — |
| 2013-08-08 | $28.77 | $30.12 | 529,800 | — | — |
| 2013-08-07 | $28.70 | $30.05 | 1,492,400 | — | — |
| 2013-08-06 | $26.31 | $27.55 | 510,200 | — | — |
| 2013-08-05 | $26.41 | $27.65 | 156,500 | — | — |
| 2013-08-02 | $26.20 | $27.43 | 235,000 | — | — |
| 2013-08-01 | $26.43 | $27.67 | 271,400 | — | — |
| 2013-07-31 | $26.18 | $27.41 | 241,600 | — | — |
| 2013-07-30 | $26.09 | $27.32 | 152,200 | — | — |
| 2013-07-29 | $26.00 | $27.22 | 359,600 | — | — |
| 2013-07-26 | $26.01 | $27.23 | 283,300 | — | — |
| 2013-07-25 | $26.19 | $27.42 | 250,000 | — | — |
| 2013-07-24 | $26.25 | $27.49 | 345,600 | — | — |
| 2013-07-23 | $26.40 | $27.64 | 220,600 | — | — |
| 2013-07-22 | $26.23 | $27.46 | 255,900 | — | — |
| 2013-07-19 | $25.98 | $27.20 | 273,600 | — | — |
| 2013-07-18 | $26.15 | $27.38 | 371,000 | — | — |
| 2013-07-17 | $26.33 | $27.57 | 302,900 | — | — |
| 2013-07-16 | $26.01 | $27.23 | 247,900 | — | — |
| 2013-07-15 | $25.70 | $26.91 | 284,600 | — | — |
| 2013-07-12 | $25.13 | $26.31 | 268,900 | — | — |
| 2013-07-11 | $25.24 | $26.43 | 260,500 | — | — |
| 2013-07-10 | $24.59 | $25.75 | 344,200 | — | — |
| 2013-07-09 | $24.55 | $25.71 | 304,300 | — | — |
| 2013-07-08 | $24.26 | $25.40 | 239,900 | — | — |
| 2013-07-05 | $24.84 | $26.01 | 143,400 | — | — |
| 2013-07-03 | $24.49 | $25.64 | 86,900 | — | — |
| 2013-07-02 | $24.05 | $25.18 | 195,600 | — | — |
| 2013-07-01 | $23.93 | $25.06 | 312,200 | — | — |
| 2013-06-28 | $24.11 | $25.24 | 698,100 | — | — |
| 2013-06-27 | $24.25 | $25.39 | 187,400 | — | — |
| 2013-06-26 | $24.06 | $25.19 | 262,700 | — | — |
| 2013-06-25 | $23.85 | $24.97 | 413,800 | — | — |
| 2013-06-24 | $23.71 | $24.83 | 285,000 | — | — |
| 2013-06-21 | $24.15 | $25.29 | 302,500 | — | — |
| 2013-06-20 | $24.15 | $25.29 | 172,600 | — | — |
| 2013-06-19 | $24.69 | $25.85 | 188,400 | — | — |
| 2013-06-18 | $24.84 | $26.01 | 572,600 | — | — |
| 2013-06-17 | $24.91 | $26.08 | 252,000 | — | — |
| 2013-06-14 | $24.25 | $25.39 | 371,300 | — | — |
| 2013-06-13 | $24.63 | $25.79 | 256,400 | — | — |
| 2013-06-12 | $24.05 | $25.18 | 172,700 | — | — |
| 2013-06-11 | $24.48 | $25.63 | 279,500 | — | — |
| 2013-06-10 | $25.02 | $26.20 | 374,600 | — | — |
| 2013-06-07 | $24.51 | $25.66 | 759,400 | — | — |
| 2013-06-06 | $24.35 | $25.50 | 237,600 | — | — |
| 2013-06-05 | $24.66 | $25.82 | 757,900 | — | — |
| 2013-06-04 | $24.98 | $26.16 | 577,300 | — | — |
| 2013-06-03 | $24.78 | $25.95 | 309,800 | — | — |
| 2013-05-31 | $24.57 | $25.73 | 195,900 | — | — |
| 2013-05-30 | $24.79 | $25.96 | 226,700 | — | — |
| 2013-05-29 | $24.45 | $25.60 | 143,300 | — | — |
| 2013-05-28 | $24.46 | $25.61 | 184,900 | — | — |
| 2013-05-24 | $24.11 | $25.24 | 90,900 | — | — |
| 2013-05-23 | $24.02 | $25.15 | 166,100 | — | — |
| 2013-05-22 | $23.92 | $25.05 | 165,300 | — | — |
| 2013-05-21 | $24.40 | $25.55 | 152,300 | — | — |
| 2013-05-20 | $24.22 | $25.36 | 224,900 | — | — |
| 2013-05-17 | $24.13 | $25.27 | 412,500 | — | — |
| 2013-05-16 | $24.33 | $25.47 | 191,800 | — | — |
| 2013-05-15 | $24.40 | $25.55 | 281,400 | — | — |
| 2013-05-14 | $24.45 | $25.60 | 136,000 | — | — |
| 2013-05-13 | $24.24 | $25.38 | 71,700 | — | — |
| 2013-05-10 | $24.46 | $25.61 | 181,200 | — | — |
| 2013-05-09 | $24.25 | $25.39 | 284,500 | — | — |
| 2013-05-08 | $24.55 | $25.71 | 237,900 | — | — |
| 2013-05-07 | $24.42 | $25.57 | 236,600 | — | — |
| 2013-05-06 | $24.33 | $25.47 | 123,700 | — | — |
| 2013-05-03 | $24.24 | $25.38 | 350,500 | — | — |
| 2013-05-02 | $23.90 | $25.02 | 266,200 | — | — |
| 2013-05-01 | $23.35 | $24.45 | 343,400 | — | — |
| 2013-04-30 | $24.12 | $25.26 | 592,600 | — | — |
| 2013-04-29 | $23.29 | $24.39 | 447,900 | — | — |
| 2013-04-26 | $23.07 | $24.16 | 289,100 | — | — |
| 2013-04-25 | $23.01 | $24.09 | 296,600 | — | — |
| 2013-04-24 | $22.61 | $23.67 | 839,000 | — | — |
| 2013-04-23 | $22.28 | $23.33 | 396,300 | — | — |
| 2013-04-22 | $21.24 | $22.24 | 206,600 | — | — |
| 2013-04-19 | $20.99 | $21.98 | 349,500 | — | — |
| 2013-04-18 | $21.17 | $22.17 | 372,800 | — | — |
| 2013-04-17 | $21.76 | $22.78 | 378,400 | — | — |
| 2013-04-16 | $22.66 | $23.73 | 256,000 | — | — |
| 2013-04-15 | $21.93 | $22.96 | 384,200 | — | — |
| 2013-04-12 | $22.41 | $23.46 | 229,800 | — | — |
| 2013-04-11 | $22.81 | $23.88 | 312,200 | — | — |
| 2013-04-10 | $23.07 | $24.16 | 348,800 | — | — |
| 2013-04-09 | $22.88 | $23.96 | 229,300 | — | — |
| 2013-04-08 | $22.90 | $23.98 | 243,600 | — | — |
| 2013-04-05 | $22.51 | $23.57 | 298,800 | — | — |
| 2013-04-04 | $22.74 | $23.81 | 231,200 | — | — |
| 2013-04-03 | $22.59 | $23.65 | 157,100 | — | — |
| 2013-04-02 | $23.22 | $24.31 | 265,500 | — | — |
| 2013-04-01 | $23.61 | $24.72 | 283,900 | — | — |
| 2013-03-28 | $24.37 | $25.52 | 339,900 | — | — |
| 2013-03-27 | $24.14 | $25.28 | 210,300 | — | — |
| 2013-03-26 | $24.27 | $25.41 | 222,300 | — | — |
| 2013-03-25 | $23.53 | $24.64 | 279,600 | — | — |
| 2013-03-22 | $23.56 | $24.67 | 182,800 | — | — |
| 2013-03-21 | $23.65 | $24.76 | 218,500 | — | — |
| 2013-03-20 | $24.34 | $25.49 | 206,400 | — | — |
| 2013-03-19 | $23.63 | $24.74 | 378,900 | — | — |
| 2013-03-18 | $23.78 | $24.90 | 350,700 | — | — |
| 2013-03-15 | $24.08 | $25.21 | 411,100 | — | — |
| 2013-03-14 | $24.56 | $25.72 | 192,200 | — | — |
| 2013-03-13 | $24.55 | $25.71 | 168,100 | — | — |
| 2013-03-12 | $24.28 | $25.42 | 243,500 | — | — |
| 2013-03-11 | $24.37 | $25.52 | 213,700 | — | — |
| 2013-03-08 | $24.60 | $25.76 | 218,400 | — | — |
| 2013-03-07 | $24.45 | $25.60 | 238,900 | — | — |
| 2013-03-06 | $24.65 | $25.81 | 233,600 | — | — |
| 2013-03-05 | $24.55 | $25.71 | 228,900 | — | — |
| 2013-03-04 | $24.29 | $25.43 | 202,200 | — | — |
| 2013-03-01 | $24.60 | $25.76 | 233,600 | — | — |
| 2013-02-28 | $24.59 | $25.75 | 201,500 | — | — |
| 2013-02-27 | $24.62 | $25.78 | 238,400 | — | — |
| 2013-02-26 | $24.40 | $25.55 | 174,300 | — | — |
| 2013-02-25 | $24.25 | $25.39 | 230,400 | — | — |
| 2013-02-22 | $24.84 | $26.01 | 285,000 | — | — |
| 2013-02-21 | $24.60 | $25.76 | 229,300 | — | — |
| 2013-02-20 | $25.02 | $26.20 | 231,000 | — | — |
| 2013-02-19 | $25.51 | $26.71 | 387,700 | — | — |
| 2013-02-15 | $25.16 | $26.34 | 300,800 | — | — |
| 2013-02-14 | $25.20 | $26.39 | 137,800 | — | — |
| 2013-02-13 | $24.98 | $26.16 | 259,900 | — | — |
| 2013-02-12 | $25.00 | $26.18 | 382,900 | — | — |
| 2013-02-11 | $24.83 | $26.00 | 247,000 | — | — |
| 2013-02-08 | $24.83 | $26.00 | 438,800 | — | — |
| 2013-02-07 | $24.59 | $25.75 | 1,677,900 | — | — |
| 2013-02-06 | $23.22 | $24.31 | 488,700 | — | — |
| 2013-02-05 | $23.20 | $24.29 | 397,500 | — | — |
| 2013-02-04 | $23.21 | $24.30 | 209,100 | — | — |
| 2013-02-01 | $23.66 | $24.77 | 293,200 | — | — |
| 2013-01-31 | $23.32 | $24.42 | 313,500 | — | — |
| 2013-01-30 | $23.18 | $24.27 | 299,400 | — | — |
| 2013-01-29 | $23.23 | $24.32 | 247,300 | — | — |
| 2013-01-28 | $23.37 | $24.47 | 251,200 | — | — |
| 2013-01-25 | $23.41 | $24.51 | 170,800 | — | — |
| 2013-01-24 | $23.32 | $24.42 | 240,600 | — | — |
| 2013-01-23 | $23.32 | $24.42 | 303,700 | — | — |
| 2013-01-22 | $23.41 | $24.51 | 432,800 | — | — |
| 2013-01-18 | $23.44 | $24.54 | 487,500 | — | — |
| 2013-01-17 | $23.58 | $24.69 | 583,200 | — | — |
| 2013-01-16 | $23.00 | $24.08 | 292,400 | — | — |
| 2013-01-15 | $22.74 | $23.81 | 306,100 | — | — |
| 2013-01-14 | $22.44 | $23.50 | 238,500 | — | — |
| 2013-01-11 | $22.59 | $23.65 | 203,100 | — | — |
| 2013-01-10 | $22.99 | $24.07 | 369,700 | — | — |
| 2013-01-09 | $22.97 | $24.05 | 321,200 | — | — |
| 2013-01-08 | $22.31 | $23.36 | 364,000 | — | — |
| 2013-01-07 | $22.18 | $23.22 | 259,000 | — | — |
| 2013-01-04 | $22.58 | $23.64 | 181,100 | — | — |
| 2013-01-03 | $22.95 | $24.03 | 321,200 | — | — |
| 2013-01-02 | $22.83 | $23.90 | 637,500 | — | — |