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
- 1995-10-06 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 | $20.98 | $23.14 | 3,101,900 | — | — |
| 2013-12-30 | $20.79 | $22.93 | 10,930,000 | — | — |
| 2013-12-27 | $24.14 | $26.62 | 949,800 | — | — |
| 2013-12-26 | $24.19 | $26.68 | 844,000 | — | — |
| 2013-12-24 | $24.18 | $26.66 | 639,200 | — | — |
| 2013-12-23 | $23.86 | $26.31 | 1,631,900 | — | — |
| 2013-12-20 | $24.00 | $26.47 | 2,360,200 | — | — |
| 2013-12-19 | $24.39 | $26.90 | 1,924,900 | — | — |
| 2013-12-18 | $24.53 | $27.05 | 2,081,600 | — | — |
| 2013-12-17 | $24.00 | $26.47 | 2,415,200 | — | — |
| 2013-12-16 | $23.49 | $25.90 | 1,848,200 | — | — |
| 2013-12-13 | $23.93 | $26.39 | 3,192,600 | — | — |
| 2013-12-12 | $24.25 | $26.74 | 1,792,200 | — | — |
| 2013-12-11 | $24.04 | $26.51 | 1,825,400 | — | — |
| 2013-12-10 | $24.07 | $26.54 | 2,309,000 | — | — |
| 2013-12-09 | $24.74 | $27.28 | 1,184,200 | — | — |
| 2013-12-06 | $25.45 | $28.06 | 1,232,900 | — | — |
| 2013-12-05 | $25.39 | $28.00 | 2,073,900 | — | — |
| 2013-12-04 | $25.92 | $28.58 | 3,888,500 | — | — |
| 2013-12-03 | $25.55 | $28.18 | 6,296,800 | — | — |
| 2013-12-02 | $26.98 | $29.75 | 9,994,600 | — | — |
| 2013-11-29 | $29.75 | $32.81 | 737,800 | — | — |
| 2013-11-27 | $30.65 | $33.80 | 1,568,800 | — | — |
| 2013-11-26 | $28.86 | $31.83 | 986,000 | — | — |
| 2013-11-25 | $29.08 | $32.07 | 887,000 | — | — |
| 2013-11-22 | $28.79 | $31.75 | 1,265,700 | — | — |
| 2013-11-21 | $28.59 | $31.53 | 4,186,400 | — | — |
| 2013-11-20 | $28.35 | $31.26 | 3,251,200 | — | — |
| 2013-11-19 | $27.59 | $30.42 | 2,541,900 | — | — |
| 2013-11-18 | $26.61 | $29.34 | 1,825,300 | — | — |
| 2013-11-15 | $26.46 | $29.18 | 1,557,700 | — | — |
| 2013-11-14 | $25.70 | $28.34 | 1,894,200 | — | — |
| 2013-11-13 | $26.54 | $29.27 | 1,398,300 | — | — |
| 2013-11-12 | $26.96 | $29.73 | 1,523,600 | — | — |
| 2013-11-11 | $26.92 | $29.69 | 1,975,400 | — | — |
| 2013-11-08 | $26.59 | $29.32 | 2,271,700 | — | — |
| 2013-11-07 | $26.13 | $28.81 | 2,366,000 | — | — |
| 2013-11-06 | $25.36 | $27.97 | 7,402,200 | — | — |
| 2013-11-05 | $25.18 | $27.77 | 2,115,100 | — | — |
| 2013-11-04 | $25.37 | $27.98 | 1,409,000 | — | — |
| 2013-11-01 | $24.65 | $27.18 | 1,901,100 | — | — |
| 2013-10-31 | $24.39 | $26.90 | 1,371,300 | — | — |
| 2013-10-30 | $24.77 | $27.31 | 1,036,300 | — | — |
| 2013-10-29 | $25.06 | $27.63 | 1,536,200 | — | — |
| 2013-10-28 | $25.66 | $28.30 | 1,441,400 | — | — |
| 2013-10-25 | $25.31 | $27.91 | 1,543,700 | — | — |
| 2013-10-24 | $25.16 | $27.75 | 1,545,300 | — | — |
| 2013-10-23 | $25.39 | $28.00 | 2,008,300 | — | — |
| 2013-10-22 | $24.56 | $27.08 | 1,514,900 | — | — |
| 2013-10-21 | $24.42 | $26.93 | 2,798,900 | — | — |
| 2013-10-18 | $24.99 | $27.56 | 3,304,800 | — | — |
| 2013-10-17 | $24.52 | $27.04 | 2,396,600 | — | — |
| 2013-10-16 | $23.30 | $25.69 | 2,576,800 | — | — |
| 2013-10-15 | $23.24 | $25.63 | 2,859,500 | — | — |
| 2013-10-14 | $23.87 | $26.32 | 3,101,800 | — | — |
| 2013-10-11 | $22.77 | $25.11 | 7,409,900 | — | — |
| 2013-10-10 | $24.57 | $27.09 | 2,532,200 | — | — |
| 2013-10-09 | $24.65 | $27.18 | 3,551,800 | — | — |
| 2013-10-08 | $24.25 | $26.74 | 2,636,000 | — | — |
| 2013-10-07 | $24.69 | $27.23 | 1,754,300 | — | — |
| 2013-10-04 | $25.11 | $27.69 | 1,678,400 | — | — |
| 2013-10-03 | $24.87 | $27.43 | 2,153,500 | — | — |
| 2013-10-02 | $24.76 | $27.30 | 2,152,200 | — | — |
| 2013-10-01 | $25.31 | $27.91 | 4,925,800 | — | — |
| 2013-09-30 | $23.50 | $25.91 | 3,802,600 | — | — |
| 2013-09-27 | $25.92 | $28.58 | 1,294,500 | — | — |
| 2013-09-26 | $25.49 | $28.11 | 1,384,200 | — | — |
| 2013-09-25 | $25.86 | $28.52 | 2,878,800 | — | — |
| 2013-09-24 | $25.08 | $27.66 | 3,273,100 | — | — |
| 2013-09-23 | $24.40 | $26.91 | 3,320,300 | — | — |
| 2013-09-20 | $25.09 | $27.67 | 3,450,600 | — | — |
| 2013-09-19 | $25.69 | $28.33 | 2,277,800 | — | — |
| 2013-09-18 | $26.06 | $28.74 | 3,121,100 | — | — |
| 2013-09-17 | $26.49 | $29.21 | 1,905,800 | — | — |
| 2013-09-16 | $26.34 | $29.05 | 1,743,700 | — | — |
| 2013-09-13 | $26.14 | $28.83 | 3,672,100 | — | — |
| 2013-09-12 | $26.89 | $29.65 | 1,935,400 | — | — |
| 2013-09-11 | $27.00 | $29.77 | 2,280,000 | — | — |
| 2013-09-10 | $26.85 | $29.61 | 2,772,300 | — | — |
| 2013-09-09 | $28.82 | $31.78 | 1,588,700 | — | — |
| 2013-09-06 | $27.85 | $30.71 | 1,800,600 | — | — |
| 2013-09-05 | $27.78 | $30.63 | 992,900 | — | — |
| 2013-09-04 | $27.25 | $30.05 | 1,709,700 | — | — |
| 2013-09-03 | $26.54 | $29.27 | 2,183,700 | — | — |
| 2013-08-30 | $26.17 | $28.86 | 2,898,800 | — | — |
| 2013-08-29 | $26.48 | $29.20 | 1,830,500 | — | — |
| 2013-08-28 | $26.45 | $29.17 | 1,829,000 | — | — |
| 2013-08-27 | $26.88 | $29.64 | 1,877,500 | — | — |
| 2013-08-26 | $27.48 | $30.30 | 2,046,900 | — | — |
| 2013-08-23 | $27.77 | $30.62 | 1,144,600 | — | — |
| 2013-08-22 | $28.35 | $31.26 | 666,200 | — | — |
| 2013-08-21 | $27.52 | $30.35 | 910,700 | — | — |
| 2013-08-20 | $27.26 | $30.06 | 1,288,400 | — | — |
| 2013-08-19 | $27.01 | $29.79 | 2,362,000 | — | — |
| 2013-08-16 | $27.41 | $30.23 | 1,386,000 | — | — |
| 2013-08-15 | $27.62 | $30.46 | 1,382,800 | — | — |
| 2013-08-14 | $28.14 | $31.03 | 3,592,000 | — | — |
| 2013-08-13 | $30.25 | $33.36 | 1,055,600 | — | — |
| 2013-08-12 | $30.50 | $33.63 | 1,198,300 | — | — |
| 2013-08-09 | $30.00 | $33.08 | 758,400 | — | — |
| 2013-08-08 | $30.05 | $33.14 | 874,100 | — | — |
| 2013-08-07 | $29.46 | $32.49 | 1,371,900 | — | — |
| 2013-08-06 | $29.63 | $32.67 | 1,425,200 | — | — |
| 2013-08-05 | $29.83 | $32.89 | 1,004,500 | — | — |
| 2013-08-02 | $29.78 | $32.84 | 1,264,500 | — | — |
| 2013-08-01 | $30.16 | $33.26 | 1,172,700 | — | — |
| 2013-07-31 | $29.67 | $32.72 | 1,886,200 | — | — |
| 2013-07-30 | $30.05 | $33.14 | 1,434,500 | — | — |
| 2013-07-29 | $30.46 | $33.59 | 1,254,400 | — | — |
| 2013-07-26 | $31.41 | $34.64 | 823,900 | — | — |
| 2013-07-25 | $31.39 | $34.62 | 1,216,800 | — | — |
| 2013-07-24 | $31.13 | $34.33 | 1,138,000 | — | — |
| 2013-07-23 | $30.93 | $34.11 | 916,800 | — | — |
| 2013-07-22 | $31.42 | $34.65 | 1,607,300 | — | — |
| 2013-07-19 | $31.00 | $34.19 | 2,147,000 | — | — |
| 2013-07-18 | $30.85 | $34.02 | 1,997,000 | — | — |
| 2013-07-17 | $30.96 | $34.14 | 1,534,000 | — | — |
| 2013-07-16 | $31.80 | $35.07 | 2,263,900 | — | — |
| 2013-07-15 | $31.80 | $35.07 | 1,732,600 | — | — |
| 2013-07-12 | $31.79 | $35.06 | 2,825,500 | — | — |
| 2013-07-11 | $31.58 | $34.82 | 2,297,400 | — | — |
| 2013-07-10 | $30.91 | $34.09 | 1,365,800 | — | — |
| 2013-07-09 | $29.84 | $32.91 | 1,395,300 | — | — |
| 2013-07-08 | $29.52 | $32.55 | 1,333,500 | — | — |
| 2013-07-05 | $28.86 | $31.83 | 1,530,600 | — | — |
| 2013-07-03 | $28.49 | $31.42 | 1,134,300 | — | — |
| 2013-07-02 | $27.79 | $30.65 | 1,116,500 | — | — |
| 2013-07-01 | $27.32 | $30.13 | 1,048,800 | — | — |
| 2013-06-28 | $26.87 | $29.63 | 1,237,300 | — | — |
| 2013-06-27 | $26.54 | $29.27 | 1,313,000 | — | — |
| 2013-06-26 | $26.53 | $29.26 | 1,194,900 | — | — |
| 2013-06-25 | $25.97 | $28.64 | 1,465,700 | — | — |
| 2013-06-24 | $26.24 | $28.94 | 2,169,500 | — | — |
| 2013-06-21 | $25.75 | $28.40 | 3,362,000 | — | — |
| 2013-06-20 | $26.18 | $28.87 | 3,741,900 | — | — |
| 2013-06-19 | $25.88 | $28.54 | 2,812,500 | — | — |
| 2013-06-18 | $26.44 | $29.16 | 3,548,200 | — | — |
| 2013-06-17 | $26.62 | $29.36 | 4,596,600 | — | — |
| 2013-06-14 | $27.59 | $30.42 | 22,704,200 | — | — |
| 2013-06-13 | $32.01 | $35.30 | 16,253,900 | — | — |
| 2013-06-12 | $33.92 | $37.41 | 1,139,000 | — | — |
| 2013-06-11 | $34.26 | $37.78 | 1,110,400 | — | — |
| 2013-06-10 | $34.03 | $37.53 | 1,048,200 | — | — |
| 2013-06-07 | $32.92 | $36.30 | 1,134,800 | — | — |
| 2013-06-06 | $31.06 | $34.25 | 737,600 | — | — |
| 2013-06-05 | $30.47 | $33.60 | 749,300 | — | — |
| 2013-06-04 | $31.46 | $34.69 | 729,900 | — | — |
| 2013-06-03 | $31.82 | $35.09 | 845,300 | — | — |
| 2013-05-31 | $32.10 | $35.40 | 1,016,000 | — | — |
| 2013-05-30 | $32.17 | $35.48 | 454,500 | — | — |
| 2013-05-29 | $31.67 | $34.92 | 659,200 | — | — |
| 2013-05-28 | $32.17 | $35.48 | 1,341,200 | — | — |
| 2013-05-24 | $31.43 | $34.66 | 1,104,600 | — | — |
| 2013-05-23 | $32.19 | $35.50 | 1,151,600 | — | — |
| 2013-05-22 | $32.24 | $35.55 | 1,593,300 | — | — |
| 2013-05-21 | $33.01 | $36.40 | 892,700 | — | — |
| 2013-05-20 | $33.06 | $36.46 | 1,336,300 | — | — |
| 2013-05-17 | $32.93 | $36.31 | 1,685,200 | — | — |
| 2013-05-16 | $33.13 | $36.53 | 1,362,600 | — | — |
| 2013-05-15 | $33.53 | $36.97 | 1,380,800 | — | — |
| 2013-05-14 | $34.10 | $37.60 | 2,572,100 | — | — |
| 2013-05-13 | $33.11 | $36.51 | 1,284,400 | — | — |
| 2013-05-10 | $33.10 | $36.50 | 2,538,100 | — | — |
| 2013-05-09 | $30.48 | $33.61 | 930,100 | — | — |
| 2013-05-08 | $30.63 | $33.78 | 2,692,700 | — | — |
| 2013-05-07 | $28.30 | $31.21 | 1,001,000 | — | — |
| 2013-05-06 | $28.10 | $30.99 | 595,700 | — | — |
| 2013-05-03 | $27.93 | $30.80 | 624,100 | — | — |
| 2013-05-02 | $27.61 | $30.45 | 621,600 | — | — |
| 2013-05-01 | $27.24 | $30.04 | 1,004,800 | — | — |
| 2013-04-30 | $27.85 | $30.71 | 849,400 | — | — |
| 2013-04-29 | $27.58 | $30.41 | 730,000 | — | — |
| 2013-04-26 | $27.43 | $30.25 | 496,600 | — | — |
| 2013-04-25 | $27.69 | $30.53 | 806,700 | — | — |
| 2013-04-24 | $27.18 | $29.97 | 1,339,600 | — | — |
| 2013-04-23 | $28.06 | $30.94 | 1,122,900 | — | — |
| 2013-04-22 | $28.28 | $31.19 | 1,373,500 | — | — |
| 2013-04-19 | $28.59 | $31.53 | 1,521,500 | — | — |
| 2013-04-18 | $27.64 | $30.48 | 969,400 | — | — |
| 2013-04-17 | $27.80 | $30.66 | 1,661,600 | — | — |
| 2013-04-16 | $27.59 | $30.42 | 1,503,900 | — | — |
| 2013-04-15 | $26.65 | $29.39 | 3,644,800 | — | — |
| 2013-04-12 | $26.10 | $28.78 | 796,200 | — | — |
| 2013-04-11 | $26.01 | $28.68 | 1,168,500 | — | — |
| 2013-04-10 | $25.43 | $28.04 | 951,600 | — | — |
| 2013-04-09 | $24.49 | $27.01 | 462,300 | — | — |
| 2013-04-08 | $24.60 | $27.13 | 492,500 | — | — |
| 2013-04-05 | $24.50 | $27.02 | 974,600 | — | — |
| 2013-04-04 | $24.45 | $26.96 | 1,352,600 | — | — |
| 2013-04-03 | $24.35 | $26.85 | 2,304,700 | — | — |
| 2013-04-02 | $24.80 | $27.35 | 1,345,200 | — | — |
| 2013-04-01 | $25.12 | $27.70 | 574,700 | — | — |
| 2013-03-28 | $25.41 | $28.02 | 548,300 | — | — |
| 2013-03-27 | $25.28 | $27.88 | 549,100 | — | — |
| 2013-03-26 | $24.79 | $27.34 | 821,700 | — | — |
| 2013-03-25 | $24.95 | $27.51 | 600,500 | — | — |
| 2013-03-22 | $25.19 | $27.78 | 657,800 | — | — |
| 2013-03-21 | $25.49 | $28.11 | 995,800 | — | — |
| 2013-03-20 | $25.31 | $27.91 | 919,300 | — | — |
| 2013-03-19 | $25.43 | $28.04 | 481,500 | — | — |
| 2013-03-18 | $25.51 | $28.13 | 843,400 | — | — |
| 2013-03-15 | $25.90 | $28.56 | 1,148,600 | — | — |
| 2013-03-14 | $25.94 | $28.61 | 1,134,000 | — | — |
| 2013-03-13 | $25.86 | $28.52 | 1,612,500 | — | — |
| 2013-03-12 | $24.65 | $27.18 | 1,511,400 | — | — |
| 2013-03-11 | $24.51 | $27.03 | 1,758,500 | — | — |
| 2013-03-08 | $25.13 | $27.71 | 929,400 | — | — |
| 2013-03-07 | $25.01 | $27.58 | 1,357,600 | — | — |
| 2013-03-06 | $25.02 | $27.59 | 1,509,800 | — | — |
| 2013-03-05 | $25.03 | $27.60 | 1,293,000 | — | — |
| 2013-03-04 | $24.74 | $27.28 | 1,563,500 | — | — |
| 2013-03-01 | $25.46 | $28.08 | 919,400 | — | — |
| 2013-02-28 | $25.42 | $28.03 | 1,006,600 | — | — |
| 2013-02-27 | $25.20 | $27.79 | 605,400 | — | — |
| 2013-02-26 | $25.05 | $27.62 | 726,000 | — | — |
| 2013-02-25 | $24.99 | $27.56 | 1,088,500 | — | — |
| 2013-02-22 | $25.01 | $27.58 | 754,100 | — | — |
| 2013-02-21 | $24.88 | $27.44 | 1,241,500 | — | — |
| 2013-02-20 | $24.46 | $26.97 | 1,144,300 | — | — |
| 2013-02-19 | $24.59 | $27.12 | 956,600 | — | — |
| 2013-02-15 | $24.39 | $26.90 | 964,700 | — | — |
| 2013-02-14 | $24.19 | $26.68 | 877,400 | — | — |
| 2013-02-13 | $24.44 | $26.95 | 1,039,000 | — | — |
| 2013-02-12 | $24.53 | $27.05 | 2,233,100 | — | — |
| 2013-02-11 | $25.04 | $27.61 | 2,804,300 | — | — |
| 2013-02-08 | $26.31 | $29.01 | 801,300 | — | — |
| 2013-02-07 | $26.03 | $28.70 | 1,266,600 | — | — |
| 2013-02-06 | $26.22 | $28.91 | 2,092,400 | — | — |
| 2013-02-05 | $27.14 | $29.93 | 1,255,400 | — | — |
| 2013-02-04 | $26.92 | $29.69 | 625,300 | — | — |
| 2013-02-01 | $27.16 | $29.95 | 522,300 | — | — |
| 2013-01-31 | $27.06 | $29.84 | 499,400 | — | — |
| 2013-01-30 | $27.13 | $29.92 | 514,600 | — | — |
| 2013-01-29 | $27.62 | $30.46 | 584,000 | — | — |
| 2013-01-28 | $27.55 | $30.38 | 720,700 | — | — |
| 2013-01-25 | $27.21 | $30.01 | 801,300 | — | — |
| 2013-01-24 | $26.73 | $29.48 | 490,100 | — | — |
| 2013-01-23 | $26.95 | $29.72 | 386,100 | — | — |
| 2013-01-22 | $27.21 | $30.01 | 620,000 | — | — |
| 2013-01-18 | $27.40 | $30.22 | 404,300 | — | — |
| 2013-01-17 | $27.54 | $30.37 | 415,300 | — | — |
| 2013-01-16 | $27.46 | $30.28 | 457,800 | — | — |
| 2013-01-15 | $27.64 | $30.48 | 1,084,900 | — | — |
| 2013-01-14 | $27.23 | $30.03 | 712,200 | — | — |
| 2013-01-11 | $26.98 | $29.75 | 844,100 | — | — |
| 2013-01-10 | $26.75 | $29.50 | 753,700 | — | — |
| 2013-01-09 | $27.05 | $29.83 | 742,700 | — | — |
| 2013-01-08 | $26.74 | $29.49 | 1,066,600 | — | — |
| 2013-01-07 | $26.51 | $29.23 | 1,104,800 | — | — |
| 2013-01-04 | $26.17 | $28.86 | 1,179,400 | — | — |
| 2013-01-03 | $26.40 | $29.11 | 1,920,500 | — | — |
| 2013-01-02 | $27.68 | $30.52 | 671,800 | — | — |