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
- 1988-07-26 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 | $24.00 | $46.24 | 564,800 | — | — |
| 2013-12-30 | $23.75 | $45.78 | 686,000 | — | — |
| 2013-12-27 | $23.41 | $45.11 | 510,600 | — | — |
| 2013-12-26 | $23.45 | $45.19 | 627,000 | — | — |
| 2013-12-24 | $23.27 | $44.84 | 411,400 | — | — |
| 2013-12-23 | $23.05 | $44.41 | 823,400 | — | — |
| 2013-12-20 | $22.74 | $43.81 | 1,422,600 | — | — |
| 2013-12-19 | $21.85 | $42.11 | 696,200 | — | — |
| 2013-12-18 | $22.06 | $42.51 | 1,192,600 | — | — |
| 2013-12-17 | $21.28 | $41.01 | 775,400 | — | — |
| 2013-12-16 | $21.06 | $40.57 | 526,400 | — | — |
| 2013-12-13 | $21.00 | $40.46 | 649,000 | — | — |
| 2013-12-12 | $21.06 | $40.57 | 569,200 | — | — |
| 2013-12-11 | $21.21 | $40.86 | 570,600 | — | — |
| 2013-12-10 | $21.58 | $41.58 | 502,200 | — | — |
| 2013-12-09 | $21.69 | $41.80 | 681,400 | — | — |
| 2013-12-06 | $21.22 | $40.88 | 407,200 | — | — |
| 2013-12-05 | $21.04 | $40.53 | 528,200 | — | — |
| 2013-12-04 | $21.14 | $40.73 | 532,000 | — | — |
| 2013-12-03 | $21.18 | $40.82 | 504,000 | — | — |
| 2013-12-02 | $21.37 | $41.18 | 728,800 | — | — |
| 2013-11-29 | $21.79 | $41.99 | 504,800 | — | — |
| 2013-11-27 | $21.81 | $42.02 | 726,000 | — | — |
| 2013-11-26 | $21.90 | $42.19 | 1,005,200 | — | — |
| 2013-11-25 | $21.01 | $40.50 | 788,800 | — | — |
| 2013-11-22 | $20.96 | $40.39 | 1,042,600 | — | — |
| 2013-11-21 | $21.00 | $40.46 | 1,445,400 | — | — |
| 2013-11-20 | $20.65 | $39.78 | 867,000 | — | — |
| 2013-11-19 | $20.99 | $40.44 | 812,000 | — | — |
| 2013-11-18 | $21.23 | $40.91 | 746,000 | — | — |
| 2013-11-15 | $21.37 | $41.18 | 746,400 | — | — |
| 2013-11-14 | $21.43 | $41.31 | 1,082,800 | — | — |
| 2013-11-13 | $20.82 | $40.11 | 1,074,000 | — | — |
| 2013-11-12 | $20.71 | $39.90 | 1,345,200 | — | — |
| 2013-11-11 | $20.50 | $39.50 | 1,774,600 | — | — |
| 2013-11-08 | $20.96 | $40.39 | 975,000 | — | — |
| 2013-11-07 | $21.63 | $41.68 | 868,000 | — | — |
| 2013-11-06 | $22.02 | $42.43 | 970,200 | — | — |
| 2013-11-05 | $21.71 | $41.84 | 735,800 | — | — |
| 2013-11-04 | $22.26 | $42.90 | 861,200 | — | — |
| 2013-11-01 | $22.15 | $42.68 | 1,209,200 | — | — |
| 2013-10-31 | $22.70 | $43.73 | 1,158,200 | — | — |
| 2013-10-30 | $23.05 | $44.42 | 1,122,600 | — | — |
| 2013-10-29 | $23.50 | $45.28 | 764,200 | — | — |
| 2013-10-28 | $23.33 | $44.97 | 1,623,400 | — | — |
| 2013-10-25 | $23.03 | $44.38 | 907,800 | — | — |
| 2013-10-24 | $23.19 | $44.69 | 1,681,000 | — | — |
| 2013-10-23 | $22.68 | $43.71 | 2,884,400 | — | — |
| 2013-10-22 | $21.74 | $41.88 | 1,743,000 | — | — |
| 2013-10-21 | $21.21 | $40.87 | 1,452,200 | — | — |
| 2013-10-18 | $21.54 | $41.50 | 1,485,600 | — | — |
| 2013-10-17 | $21.65 | $41.71 | 1,292,000 | — | — |
| 2013-10-16 | $20.75 | $39.98 | 872,800 | — | — |
| 2013-10-15 | $20.25 | $39.01 | 948,400 | — | — |
| 2013-10-14 | $20.76 | $40.01 | 864,600 | — | — |
| 2013-10-11 | $20.86 | $40.19 | 624,400 | — | — |
| 2013-10-10 | $20.42 | $39.35 | 804,200 | — | — |
| 2013-10-09 | $20.12 | $38.77 | 1,405,800 | — | — |
| 2013-10-08 | $19.92 | $38.38 | 1,001,800 | — | — |
| 2013-10-07 | $20.34 | $39.21 | 1,477,400 | — | — |
| 2013-10-04 | $20.98 | $40.43 | 1,425,400 | — | — |
| 2013-10-03 | $21.83 | $42.06 | 1,477,000 | — | — |
| 2013-10-02 | $21.96 | $42.32 | 1,124,400 | — | — |
| 2013-10-01 | $21.54 | $41.50 | 1,035,000 | — | — |
| 2013-09-30 | $21.48 | $41.38 | 784,800 | — | — |
| 2013-09-27 | $21.34 | $41.13 | 813,000 | — | — |
| 2013-09-26 | $21.55 | $41.52 | 813,200 | — | — |
| 2013-09-25 | $21.71 | $41.83 | 956,600 | — | — |
| 2013-09-24 | $21.75 | $41.91 | 1,209,600 | — | — |
| 2013-09-23 | $21.50 | $41.42 | 1,119,200 | — | — |
| 2013-09-20 | $21.67 | $41.76 | 1,755,200 | — | — |
| 2013-09-19 | $22.50 | $43.36 | 1,227,000 | — | — |
| 2013-09-18 | $23.32 | $44.93 | 1,835,600 | — | — |
| 2013-09-17 | $21.83 | $42.06 | 800,600 | — | — |
| 2013-09-16 | $21.60 | $41.62 | 847,600 | — | — |
| 2013-09-13 | $21.41 | $41.25 | 1,042,800 | — | — |
| 2013-09-12 | $21.43 | $41.31 | 1,531,800 | — | — |
| 2013-09-11 | $21.13 | $40.71 | 1,113,200 | — | — |
| 2013-09-10 | $20.45 | $39.40 | 1,267,200 | — | — |
| 2013-09-09 | $20.79 | $40.06 | 1,134,200 | — | — |
| 2013-09-06 | $19.88 | $38.31 | 1,606,200 | — | — |
| 2013-09-05 | $19.46 | $37.50 | 1,000,800 | — | — |
| 2013-09-04 | $19.68 | $37.92 | 1,271,800 | — | — |
| 2013-09-03 | $19.87 | $38.29 | 1,358,800 | — | — |
| 2013-08-30 | $19.96 | $38.46 | 1,038,000 | — | — |
| 2013-08-29 | $20.36 | $39.23 | 1,493,000 | — | — |
| 2013-08-28 | $19.55 | $37.67 | 913,600 | — | — |
| 2013-08-27 | $19.65 | $37.86 | 1,412,000 | — | — |
| 2013-08-26 | $19.86 | $38.27 | 699,200 | — | — |
| 2013-08-23 | $19.65 | $37.86 | 1,838,000 | — | — |
| 2013-08-22 | $20.17 | $38.87 | 1,312,000 | — | — |
| 2013-08-21 | $20.01 | $38.56 | 1,389,000 | — | — |
| 2013-08-20 | $20.36 | $39.23 | 2,395,800 | — | — |
| 2013-08-19 | $19.50 | $37.59 | 1,516,000 | — | — |
| 2013-08-16 | $20.58 | $39.67 | 1,017,800 | — | — |
| 2013-08-15 | $20.66 | $39.80 | 3,724,600 | — | — |
| 2013-08-14 | $20.53 | $39.56 | 1,652,200 | — | — |
| 2013-08-13 | $21.21 | $40.87 | 1,337,400 | — | — |
| 2013-08-12 | $21.90 | $42.19 | 642,400 | — | — |
| 2013-08-09 | $21.89 | $42.18 | 779,400 | — | — |
| 2013-08-08 | $21.65 | $41.71 | 1,213,600 | — | — |
| 2013-08-07 | $21.70 | $41.81 | 1,672,600 | — | — |
| 2013-08-06 | $22.33 | $43.03 | 733,000 | — | — |
| 2013-08-05 | $22.63 | $43.60 | 514,800 | — | — |
| 2013-08-02 | $23.11 | $44.52 | 720,000 | — | — |
| 2013-08-01 | $22.46 | $43.28 | 1,240,000 | — | — |
| 2013-07-31 | $22.63 | $43.61 | 1,862,000 | — | — |
| 2013-07-30 | $22.30 | $42.97 | 1,327,200 | — | — |
| 2013-07-29 | $22.59 | $43.54 | 1,251,200 | — | — |
| 2013-07-26 | $22.43 | $43.22 | 1,762,600 | — | — |
| 2013-07-25 | $21.85 | $42.11 | 2,132,400 | — | — |
| 2013-07-24 | $22.51 | $43.39 | 3,847,000 | — | — |
| 2013-07-23 | $23.50 | $45.29 | 2,645,600 | — | — |
| 2013-07-22 | $22.40 | $43.17 | 977,000 | — | — |
| 2013-07-19 | $23.01 | $44.34 | 737,400 | — | — |
| 2013-07-18 | $22.74 | $43.82 | 1,317,800 | — | — |
| 2013-07-17 | $23.16 | $44.62 | 1,017,800 | — | — |
| 2013-07-16 | $22.50 | $43.36 | 1,150,600 | — | — |
| 2013-07-15 | $22.50 | $43.37 | 1,036,400 | — | — |
| 2013-07-12 | $22.79 | $43.91 | 1,040,600 | — | — |
| 2013-07-11 | $22.83 | $43.99 | 995,000 | — | — |
| 2013-07-10 | $21.29 | $41.02 | 835,400 | — | — |
| 2013-07-09 | $21.59 | $41.61 | 1,055,400 | — | — |
| 2013-07-08 | $20.74 | $39.97 | 888,800 | — | — |
| 2013-07-05 | $21.00 | $40.48 | 1,521,800 | — | — |
| 2013-07-03 | $22.25 | $42.88 | 391,000 | — | — |
| 2013-07-02 | $22.02 | $42.43 | 939,400 | — | — |
| 2013-07-01 | $22.17 | $42.71 | 1,039,000 | — | — |
| 2013-06-28 | $21.68 | $41.78 | 2,163,400 | — | — |
| 2013-06-27 | $22.28 | $42.93 | 1,111,200 | — | — |
| 2013-06-26 | $21.50 | $41.42 | 963,200 | — | — |
| 2013-06-25 | $21.71 | $41.83 | 1,272,400 | — | — |
| 2013-06-24 | $21.34 | $41.13 | 2,399,200 | — | — |
| 2013-06-21 | $21.53 | $41.49 | 3,369,400 | — | — |
| 2013-06-20 | $21.90 | $42.19 | 2,168,200 | — | — |
| 2013-06-19 | $23.25 | $44.79 | 750,600 | — | — |
| 2013-06-18 | $24.28 | $46.79 | 765,600 | — | — |
| 2013-06-17 | $24.02 | $46.29 | 1,347,000 | — | — |
| 2013-06-14 | $23.41 | $45.11 | 1,006,000 | — | — |
| 2013-06-13 | $23.40 | $45.09 | 1,262,200 | — | — |
| 2013-06-12 | $22.07 | $42.52 | 609,800 | — | — |
| 2013-06-11 | $22.33 | $43.03 | 738,200 | — | — |
| 2013-06-10 | $22.74 | $43.82 | 755,400 | — | — |
| 2013-06-07 | $23.14 | $44.58 | 1,118,000 | — | — |
| 2013-06-06 | $23.03 | $44.37 | 1,399,600 | — | — |
| 2013-06-05 | $22.20 | $42.77 | 1,327,200 | — | — |
| 2013-06-04 | $22.35 | $43.07 | 1,164,800 | — | — |
| 2013-06-03 | $23.15 | $44.61 | 1,513,400 | — | — |
| 2013-05-31 | $23.68 | $45.63 | 659,400 | — | — |
| 2013-05-30 | $24.26 | $46.75 | 1,096,600 | — | — |
| 2013-05-29 | $24.33 | $46.87 | 1,196,400 | — | — |
| 2013-05-28 | $25.17 | $48.49 | 1,079,400 | — | — |
| 2013-05-24 | $25.04 | $48.24 | 356,200 | — | — |
| 2013-05-23 | $25.13 | $48.42 | 1,126,000 | — | — |
| 2013-05-22 | $24.76 | $47.72 | 1,083,800 | — | — |
| 2013-05-21 | $24.95 | $48.08 | 667,600 | — | — |
| 2013-05-20 | $25.33 | $48.82 | 433,400 | — | — |
| 2013-05-17 | $25.43 | $49.01 | 1,026,000 | — | — |
| 2013-05-16 | $25.12 | $48.41 | 1,661,400 | — | — |
| 2013-05-15 | $25.74 | $49.60 | 927,000 | — | — |
| 2013-05-14 | $25.92 | $49.96 | 1,513,400 | — | — |
| 2013-05-13 | $25.86 | $49.82 | 732,400 | — | — |
| 2013-05-10 | $25.92 | $49.96 | 1,004,200 | — | — |
| 2013-05-09 | $25.60 | $49.33 | 1,513,200 | — | — |
| 2013-05-08 | $25.57 | $49.26 | 1,369,000 | — | — |
| 2013-05-07 | $25.72 | $49.55 | 963,400 | — | — |
| 2013-05-06 | $25.70 | $49.51 | 883,000 | — | — |
| 2013-05-03 | $25.47 | $49.07 | 850,200 | — | — |
| 2013-05-02 | $25.06 | $48.29 | 1,124,600 | — | — |
| 2013-05-01 | $24.27 | $46.77 | 1,257,200 | — | — |
| 2013-04-30 | $24.40 | $47.01 | 1,295,600 | — | — |
| 2013-04-29 | $24.61 | $47.41 | 784,600 | — | — |
| 2013-04-26 | $24.63 | $47.46 | 1,862,600 | — | — |
| 2013-04-25 | $24.59 | $47.39 | 1,711,800 | — | — |
| 2013-04-24 | $24.38 | $46.97 | 3,348,600 | — | — |
| 2013-04-23 | $22.55 | $43.44 | 2,402,800 | — | — |
| 2013-04-22 | $21.29 | $41.03 | 1,301,000 | — | — |
| 2013-04-19 | $20.78 | $40.04 | 1,204,800 | — | — |
| 2013-04-18 | $19.89 | $38.32 | 1,585,400 | — | — |
| 2013-04-17 | $20.61 | $39.71 | 1,375,800 | — | — |
| 2013-04-16 | $20.43 | $39.37 | 1,461,200 | — | — |
| 2013-04-15 | $20.00 | $38.55 | 1,473,600 | — | — |
| 2013-04-12 | $21.67 | $41.75 | 692,000 | — | — |
| 2013-04-11 | $21.81 | $42.02 | 1,175,200 | — | — |
| 2013-04-10 | $21.56 | $41.54 | 1,502,000 | — | — |
| 2013-04-09 | $21.85 | $42.11 | 620,000 | — | — |
| 2013-04-08 | $22.20 | $42.77 | 1,151,600 | — | — |
| 2013-04-05 | $21.84 | $42.10 | 1,619,800 | — | — |
| 2013-04-04 | $22.04 | $42.46 | 799,200 | — | — |
| 2013-04-03 | $21.72 | $41.85 | 2,286,400 | — | — |
| 2013-04-02 | $22.50 | $43.36 | 888,800 | — | — |
| 2013-04-01 | $22.86 | $44.04 | 880,200 | — | — |
| 2013-03-28 | $23.43 | $45.15 | 701,800 | — | — |
| 2013-03-27 | $23.63 | $45.54 | 475,400 | — | — |
| 2013-03-26 | $23.47 | $45.22 | 768,800 | — | — |
| 2013-03-25 | $23.67 | $45.61 | 730,800 | — | — |
| 2013-03-22 | $23.83 | $45.92 | 525,200 | — | — |
| 2013-03-21 | $23.84 | $45.94 | 1,233,000 | — | — |
| 2013-03-20 | $24.05 | $46.34 | 1,373,800 | — | — |
| 2013-03-19 | $23.33 | $44.97 | 1,626,400 | — | — |
| 2013-03-18 | $23.33 | $44.97 | 1,872,600 | — | — |
| 2013-03-15 | $22.93 | $44.20 | 3,710,800 | — | — |
| 2013-03-14 | $22.29 | $42.94 | 1,558,600 | — | — |
| 2013-03-13 | $21.67 | $41.77 | 766,600 | — | — |
| 2013-03-12 | $21.55 | $41.52 | 1,035,000 | — | — |
| 2013-03-11 | $22.18 | $42.75 | 1,047,600 | — | — |
| 2013-03-08 | $22.00 | $42.40 | 1,943,000 | — | — |
| 2013-03-07 | $21.68 | $41.79 | 881,200 | — | — |
| 2013-03-06 | $21.58 | $41.58 | 1,343,600 | — | — |
| 2013-03-05 | $21.04 | $40.54 | 1,425,200 | — | — |
| 2013-03-04 | $21.00 | $40.48 | 1,631,600 | — | — |
| 2013-03-01 | $20.56 | $39.62 | 836,000 | — | — |
| 2013-02-28 | $20.25 | $39.01 | 746,600 | — | — |
| 2013-02-27 | $20.59 | $39.68 | 657,200 | — | — |
| 2013-02-26 | $20.08 | $38.68 | 1,273,800 | — | — |
| 2013-02-25 | $19.41 | $37.39 | 800,200 | — | — |
| 2013-02-22 | $20.25 | $39.01 | 535,200 | — | — |
| 2013-02-21 | $20.07 | $38.68 | 1,413,200 | — | — |
| 2013-02-20 | $19.80 | $38.15 | 1,606,200 | — | — |
| 2013-02-19 | $20.99 | $40.44 | 726,200 | — | — |
| 2013-02-15 | $21.06 | $40.57 | 842,600 | — | — |
| 2013-02-14 | $21.29 | $41.02 | 613,800 | — | — |
| 2013-02-13 | $21.28 | $41.01 | 811,200 | — | — |
| 2013-02-12 | $21.34 | $41.13 | 1,405,200 | — | — |
| 2013-02-11 | $20.41 | $39.33 | 561,800 | — | — |
| 2013-02-08 | $20.52 | $39.54 | 468,800 | — | — |
| 2013-02-07 | $20.61 | $39.72 | 1,145,400 | — | — |
| 2013-02-06 | $21.05 | $40.56 | 1,796,200 | — | — |
| 2013-02-05 | $20.56 | $39.62 | 1,316,600 | — | — |
| 2013-02-04 | $20.17 | $38.88 | 1,596,400 | — | — |
| 2013-02-01 | $20.89 | $40.25 | 2,202,600 | — | — |
| 2013-01-31 | $22.12 | $42.63 | 2,008,400 | — | — |
| 2013-01-30 | $21.58 | $41.58 | 1,535,800 | — | — |
| 2013-01-29 | $21.87 | $42.13 | 1,165,800 | — | — |
| 2013-01-28 | $21.37 | $41.17 | 949,600 | — | — |
| 2013-01-25 | $21.42 | $41.28 | 1,008,400 | — | — |
| 2013-01-24 | $21.25 | $40.95 | 1,239,600 | — | — |
| 2013-01-23 | $21.41 | $41.25 | 1,144,000 | — | — |
| 2013-01-22 | $21.00 | $40.46 | 578,200 | — | — |
| 2013-01-18 | $21.06 | $40.58 | 682,000 | — | — |
| 2013-01-17 | $21.10 | $40.66 | 613,600 | — | — |
| 2013-01-16 | $20.67 | $39.84 | 730,400 | — | — |
| 2013-01-15 | $20.83 | $40.15 | 704,400 | — | — |
| 2013-01-14 | $20.54 | $39.57 | 970,200 | — | — |
| 2013-01-11 | $20.92 | $40.30 | 853,400 | — | — |
| 2013-01-10 | $20.85 | $40.18 | 568,000 | — | — |
| 2013-01-09 | $21.06 | $40.58 | 1,105,200 | — | — |
| 2013-01-08 | $20.70 | $39.88 | 1,026,000 | — | — |
| 2013-01-07 | $20.33 | $39.19 | 1,635,400 | — | — |
| 2013-01-04 | $19.39 | $37.36 | 960,600 | — | — |
| 2013-01-03 | $19.23 | $37.05 | 709,800 | — | — |
| 2013-01-02 | $19.07 | $36.75 | 1,112,000 | — | — |