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
- 1992-08-07 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 | $29.80 | $141.56 | 1,058,800 | — | — |
| 2013-12-30 | $30.14 | $143.17 | 987,100 | — | — |
| 2013-12-27 | $30.14 | $143.17 | 809,400 | — | — |
| 2013-12-26 | $30.42 | $144.50 | 658,400 | — | — |
| 2013-12-24 | $30.23 | $143.60 | 486,500 | — | — |
| 2013-12-23 | $30.04 | $142.70 | 1,144,400 | — | — |
| 2013-12-20 | $30.09 | $142.93 | 2,183,800 | — | — |
| 2013-12-19 | $29.96 | $142.32 | 1,171,000 | — | — |
| 2013-12-18 | $30.58 | $145.26 | 1,498,200 | — | — |
| 2013-12-17 | $30.23 | $143.60 | 1,013,900 | — | — |
| 2013-12-16 | $29.79 | $141.51 | 1,602,600 | — | — |
| 2013-12-13 | $30.19 | $143.41 | 979,300 | — | — |
| 2013-12-12 | $30.12 | $143.08 | 1,520,700 | — | — |
| 2013-12-11 | $30.65 | $145.59 | 1,623,600 | — | — |
| 2013-12-10 | $31.60 | $150.11 | 1,108,100 | — | — |
| 2013-12-09 | $32.18 | $152.86 | 2,238,000 | — | — |
| 2013-12-06 | $31.53 | $149.77 | 1,008,600 | — | — |
| 2013-12-05 | $31.68 | $150.49 | 993,200 | — | — |
| 2013-12-04 | $31.68 | $150.49 | 842,800 | — | — |
| 2013-12-03 | $31.76 | $150.87 | 1,143,100 | — | — |
| 2013-12-02 | $32.19 | $152.91 | 826,200 | — | — |
| 2013-11-29 | $32.69 | $155.28 | 710,500 | — | — |
| 2013-11-27 | $32.87 | $156.14 | 901,000 | — | — |
| 2013-11-26 | $32.29 | $153.38 | 1,163,100 | — | — |
| 2013-11-25 | $31.88 | $151.44 | 590,200 | — | — |
| 2013-11-22 | $32.00 | $152.01 | 841,900 | — | — |
| 2013-11-21 | $32.13 | $152.62 | 907,800 | — | — |
| 2013-11-20 | $31.40 | $149.16 | 867,800 | — | — |
| 2013-11-19 | $31.26 | $148.49 | 620,500 | — | — |
| 2013-11-18 | $31.61 | $150.15 | 738,600 | — | — |
| 2013-11-15 | $32.01 | $152.05 | 1,159,200 | — | — |
| 2013-11-14 | $32.32 | $153.53 | 741,500 | — | — |
| 2013-11-13 | $32.21 | $153.00 | 935,700 | — | — |
| 2013-11-12 | $31.58 | $150.01 | 961,200 | — | — |
| 2013-11-11 | $31.51 | $149.68 | 1,040,500 | — | — |
| 2013-11-08 | $31.45 | $149.39 | 1,751,300 | — | — |
| 2013-11-07 | $32.84 | $156.00 | 1,712,800 | — | — |
| 2013-11-06 | $32.84 | $156.00 | 1,116,600 | — | — |
| 2013-11-05 | $32.40 | $153.91 | 1,489,800 | — | — |
| 2013-11-04 | $33.38 | $158.56 | 998,100 | — | — |
| 2013-11-01 | $32.76 | $155.62 | 1,128,100 | — | — |
| 2013-10-31 | $33.24 | $157.90 | 1,552,000 | — | — |
| 2013-10-30 | $33.43 | $158.80 | 1,384,100 | — | — |
| 2013-10-29 | $33.50 | $159.13 | 1,184,400 | — | — |
| 2013-10-28 | $33.74 | $157.99 | 995,800 | — | — |
| 2013-10-25 | $33.89 | $158.69 | 638,800 | — | — |
| 2013-10-24 | $33.45 | $156.63 | 762,700 | — | — |
| 2013-10-23 | $33.35 | $156.17 | 706,800 | — | — |
| 2013-10-22 | $33.38 | $156.31 | 1,180,200 | — | — |
| 2013-10-21 | $32.84 | $153.78 | 792,200 | — | — |
| 2013-10-18 | $33.12 | $155.09 | 817,700 | — | — |
| 2013-10-17 | $33.17 | $155.32 | 808,400 | — | — |
| 2013-10-16 | $32.40 | $151.72 | 835,000 | — | — |
| 2013-10-15 | $31.72 | $148.53 | 601,600 | — | — |
| 2013-10-14 | $31.96 | $149.66 | 773,900 | — | — |
| 2013-10-11 | $31.82 | $149.00 | 637,000 | — | — |
| 2013-10-10 | $31.37 | $146.89 | 888,100 | — | — |
| 2013-10-09 | $30.64 | $143.48 | 1,060,000 | — | — |
| 2013-10-08 | $30.37 | $142.21 | 726,700 | — | — |
| 2013-10-07 | $30.52 | $142.91 | 767,200 | — | — |
| 2013-10-04 | $30.40 | $142.35 | 808,700 | — | — |
| 2013-10-03 | $30.33 | $142.02 | 1,542,500 | — | — |
| 2013-10-02 | $30.42 | $142.45 | 2,525,600 | — | — |
| 2013-10-01 | $30.66 | $143.57 | 1,462,800 | — | — |
| 2013-09-30 | $29.87 | $139.87 | 928,600 | — | — |
| 2013-09-27 | $30.15 | $141.18 | 686,000 | — | — |
| 2013-09-26 | $29.84 | $139.73 | 754,400 | — | — |
| 2013-09-25 | $29.78 | $139.45 | 666,700 | — | — |
| 2013-09-24 | $29.67 | $138.93 | 1,037,900 | — | — |
| 2013-09-23 | $29.52 | $138.23 | 777,500 | — | — |
| 2013-09-20 | $29.68 | $138.98 | 1,281,500 | — | — |
| 2013-09-19 | $30.18 | $141.32 | 1,350,400 | — | — |
| 2013-09-18 | $30.25 | $141.65 | 2,027,200 | — | — |
| 2013-09-17 | $29.61 | $138.65 | 1,169,600 | — | — |
| 2013-09-16 | $29.32 | $137.29 | 1,131,000 | — | — |
| 2013-09-13 | $29.25 | $136.97 | 1,303,800 | — | — |
| 2013-09-12 | $28.46 | $133.27 | 607,900 | — | — |
| 2013-09-11 | $28.25 | $132.28 | 1,097,300 | — | — |
| 2013-09-10 | $28.36 | $132.80 | 1,338,600 | — | — |
| 2013-09-09 | $28.29 | $132.47 | 834,600 | — | — |
| 2013-09-06 | $28.05 | $131.35 | 1,038,600 | — | — |
| 2013-09-05 | $27.51 | $128.82 | 1,153,000 | — | — |
| 2013-09-04 | $28.37 | $132.85 | 1,626,600 | — | — |
| 2013-09-03 | $27.74 | $129.90 | 1,721,400 | — | — |
| 2013-08-30 | $28.40 | $132.99 | 1,200,400 | — | — |
| 2013-08-29 | $28.58 | $133.83 | 887,000 | — | — |
| 2013-08-28 | $28.59 | $133.88 | 899,700 | — | — |
| 2013-08-27 | $28.88 | $135.23 | 743,500 | — | — |
| 2013-08-26 | $28.97 | $135.66 | 728,400 | — | — |
| 2013-08-23 | $29.12 | $136.36 | 1,251,800 | — | — |
| 2013-08-22 | $29.01 | $135.84 | 1,353,900 | — | — |
| 2013-08-21 | $29.36 | $137.48 | 1,738,900 | — | — |
| 2013-08-20 | $28.99 | $135.75 | 1,054,500 | — | — |
| 2013-08-19 | $27.82 | $130.27 | 1,272,000 | — | — |
| 2013-08-16 | $27.94 | $130.83 | 1,518,900 | — | — |
| 2013-08-15 | $28.98 | $135.70 | 1,557,000 | — | — |
| 2013-08-14 | $30.22 | $141.51 | 751,600 | — | — |
| 2013-08-13 | $30.35 | $142.12 | 1,487,200 | — | — |
| 2013-08-12 | $30.87 | $144.55 | 1,188,500 | — | — |
| 2013-08-09 | $30.70 | $143.76 | 1,127,100 | — | — |
| 2013-08-08 | $30.59 | $143.24 | 1,007,000 | — | — |
| 2013-08-07 | $30.19 | $141.37 | 953,900 | — | — |
| 2013-08-06 | $30.24 | $141.60 | 1,042,300 | — | — |
| 2013-08-05 | $30.41 | $142.40 | 1,210,300 | — | — |
| 2013-08-02 | $29.99 | $140.43 | 1,392,000 | — | — |
| 2013-08-01 | $29.97 | $140.34 | 3,252,300 | — | — |
| 2013-07-31 | $31.83 | $149.05 | 1,449,000 | — | — |
| 2013-07-30 | $32.32 | $151.34 | 565,300 | — | — |
| 2013-07-29 | $32.41 | $151.76 | 684,800 | — | — |
| 2013-07-26 | $33.11 | $152.84 | 705,000 | — | — |
| 2013-07-25 | $33.25 | $153.49 | 2,485,500 | — | — |
| 2013-07-24 | $32.90 | $151.87 | 2,685,400 | — | — |
| 2013-07-23 | $34.10 | $157.41 | 688,400 | — | — |
| 2013-07-22 | $34.15 | $157.64 | 680,400 | — | — |
| 2013-07-19 | $34.08 | $157.32 | 952,500 | — | — |
| 2013-07-18 | $33.87 | $156.35 | 776,300 | — | — |
| 2013-07-17 | $33.70 | $155.56 | 1,291,300 | — | — |
| 2013-07-16 | $33.19 | $153.21 | 1,324,500 | — | — |
| 2013-07-15 | $32.95 | $152.10 | 702,300 | — | — |
| 2013-07-12 | $32.65 | $150.72 | 580,800 | — | — |
| 2013-07-11 | $32.60 | $150.49 | 1,185,000 | — | — |
| 2013-07-10 | $31.79 | $146.75 | 1,115,900 | — | — |
| 2013-07-09 | $31.42 | $145.04 | 834,900 | — | — |
| 2013-07-08 | $31.03 | $143.24 | 892,100 | — | — |
| 2013-07-05 | $31.15 | $143.79 | 1,444,600 | — | — |
| 2013-07-03 | $31.63 | $146.01 | 704,100 | — | — |
| 2013-07-02 | $31.71 | $146.38 | 1,252,500 | — | — |
| 2013-07-01 | $31.26 | $144.30 | 1,076,700 | — | — |
| 2013-06-28 | $31.02 | $143.19 | 8,649,200 | — | — |
| 2013-06-27 | $31.63 | $146.01 | 1,438,600 | — | — |
| 2013-06-26 | $30.75 | $141.95 | 1,452,500 | — | — |
| 2013-06-25 | $30.04 | $138.67 | 1,615,900 | — | — |
| 2013-06-24 | $29.11 | $134.38 | 1,792,400 | — | — |
| 2013-06-21 | $29.53 | $136.32 | 3,790,600 | — | — |
| 2013-06-20 | $29.44 | $135.90 | 2,867,600 | — | — |
| 2013-06-19 | $31.65 | $146.10 | 1,330,000 | — | — |
| 2013-06-18 | $32.73 | $151.09 | 1,168,200 | — | — |
| 2013-06-17 | $32.33 | $149.24 | 931,200 | — | — |
| 2013-06-14 | $32.22 | $148.73 | 1,133,000 | — | — |
| 2013-06-13 | $32.03 | $147.86 | 1,685,700 | — | — |
| 2013-06-12 | $31.23 | $144.16 | 859,200 | — | — |
| 2013-06-11 | $31.90 | $147.26 | 770,600 | — | — |
| 2013-06-10 | $32.21 | $148.69 | 930,300 | — | — |
| 2013-06-07 | $32.52 | $150.12 | 1,013,800 | — | — |
| 2013-06-06 | $32.48 | $149.93 | 1,543,900 | — | — |
| 2013-06-05 | $31.55 | $145.64 | 1,304,000 | — | — |
| 2013-06-04 | $31.91 | $147.30 | 1,150,600 | — | — |
| 2013-06-03 | $32.48 | $149.93 | 1,816,400 | — | — |
| 2013-05-31 | $32.41 | $149.61 | 1,473,400 | — | — |
| 2013-05-30 | $33.03 | $152.47 | 1,680,400 | — | — |
| 2013-05-29 | $32.89 | $151.83 | 2,472,900 | — | — |
| 2013-05-28 | $33.97 | $156.81 | 1,649,000 | — | — |
| 2013-05-24 | $34.04 | $157.13 | 1,899,500 | — | — |
| 2013-05-23 | $34.66 | $160.00 | 3,846,300 | — | — |
| 2013-05-22 | $36.04 | $166.37 | 3,323,300 | — | — |
| 2013-05-21 | $37.61 | $173.61 | 824,900 | — | — |
| 2013-05-20 | $37.05 | $171.03 | 884,200 | — | — |
| 2013-05-17 | $36.91 | $170.38 | 930,000 | — | — |
| 2013-05-16 | $36.60 | $168.95 | 1,593,500 | — | — |
| 2013-05-15 | $36.54 | $168.67 | 1,820,800 | — | — |
| 2013-05-14 | $35.99 | $166.14 | 1,141,000 | — | — |
| 2013-05-13 | $35.14 | $162.21 | 1,339,100 | — | — |
| 2013-05-10 | $34.60 | $159.72 | 1,234,100 | — | — |
| 2013-05-09 | $34.17 | $157.73 | 1,731,800 | — | — |
| 2013-05-08 | $34.85 | $160.87 | 2,093,100 | — | — |
| 2013-05-07 | $34.68 | $160.09 | 1,873,400 | — | — |
| 2013-05-06 | $34.67 | $160.04 | 1,609,100 | — | — |
| 2013-05-03 | $34.33 | $158.47 | 3,071,800 | — | — |
| 2013-05-02 | $33.66 | $155.38 | 2,210,000 | — | — |
| 2013-05-01 | $32.34 | $149.29 | 1,351,600 | — | — |
| 2013-04-30 | $32.87 | $151.73 | 870,000 | — | — |
| 2013-04-29 | $32.55 | $150.26 | 921,900 | — | — |
| 2013-04-26 | $32.14 | $148.36 | 1,476,200 | — | — |
| 2013-04-25 | $33.06 | $150.49 | 1,041,800 | — | — |
| 2013-04-24 | $33.12 | $150.76 | 795,400 | — | — |
| 2013-04-23 | $32.87 | $149.62 | 1,459,300 | — | — |
| 2013-04-22 | $32.80 | $149.30 | 1,040,800 | — | — |
| 2013-04-19 | $32.82 | $149.39 | 1,822,100 | — | — |
| 2013-04-18 | $31.68 | $144.20 | 1,294,800 | — | — |
| 2013-04-17 | $32.00 | $145.66 | 1,613,700 | — | — |
| 2013-04-16 | $32.21 | $146.62 | 1,883,100 | — | — |
| 2013-04-15 | $31.40 | $142.93 | 1,807,000 | — | — |
| 2013-04-12 | $32.40 | $147.48 | 1,703,200 | — | — |
| 2013-04-11 | $32.54 | $148.12 | 1,721,100 | — | — |
| 2013-04-10 | $32.64 | $148.57 | 1,692,500 | — | — |
| 2013-04-09 | $31.98 | $145.57 | 1,238,900 | — | — |
| 2013-04-08 | $32.01 | $145.71 | 1,554,900 | — | — |
| 2013-04-05 | $31.80 | $144.75 | 1,753,800 | — | — |
| 2013-04-04 | $32.00 | $145.66 | 1,700,400 | — | — |
| 2013-04-03 | $31.44 | $143.11 | 1,581,000 | — | — |
| 2013-04-02 | $31.49 | $143.34 | 1,989,600 | — | — |
| 2013-04-01 | $30.82 | $140.29 | 1,698,300 | — | — |
| 2013-03-28 | $30.36 | $138.20 | 2,137,600 | — | — |
| 2013-03-27 | $30.23 | $137.60 | 1,283,100 | — | — |
| 2013-03-26 | $29.74 | $135.37 | 1,070,100 | — | — |
| 2013-03-25 | $29.20 | $132.92 | 1,451,300 | — | — |
| 2013-03-22 | $29.01 | $132.05 | 987,500 | — | — |
| 2013-03-21 | $28.83 | $131.23 | 2,442,200 | — | — |
| 2013-03-20 | $28.53 | $129.87 | 1,253,600 | — | — |
| 2013-03-19 | $28.34 | $129.00 | 1,410,400 | — | — |
| 2013-03-18 | $28.44 | $129.46 | 866,200 | — | — |
| 2013-03-15 | $28.77 | $130.96 | 1,774,400 | — | — |
| 2013-03-14 | $28.60 | $130.19 | 692,600 | — | — |
| 2013-03-13 | $28.44 | $129.46 | 718,300 | — | — |
| 2013-03-12 | $28.31 | $128.86 | 607,400 | — | — |
| 2013-03-11 | $28.36 | $129.09 | 1,199,400 | — | — |
| 2013-03-08 | $28.18 | $128.27 | 1,166,100 | — | — |
| 2013-03-07 | $28.48 | $129.64 | 806,300 | — | — |
| 2013-03-06 | $28.36 | $129.09 | 950,400 | — | — |
| 2013-03-05 | $28.67 | $130.50 | 843,200 | — | — |
| 2013-03-04 | $28.29 | $128.77 | 1,170,600 | — | — |
| 2013-03-01 | $27.95 | $127.23 | 1,205,600 | — | — |
| 2013-02-28 | $27.99 | $127.41 | 1,308,000 | — | — |
| 2013-02-27 | $27.82 | $126.63 | 1,169,300 | — | — |
| 2013-02-26 | $27.65 | $125.86 | 686,700 | — | — |
| 2013-02-25 | $27.39 | $124.68 | 813,100 | — | — |
| 2013-02-22 | $27.81 | $126.59 | 900,900 | — | — |
| 2013-02-21 | $27.55 | $125.41 | 1,323,600 | — | — |
| 2013-02-20 | $27.55 | $125.41 | 1,083,500 | — | — |
| 2013-02-19 | $27.83 | $126.68 | 1,599,800 | — | — |
| 2013-02-15 | $27.75 | $126.32 | 2,773,000 | — | — |
| 2013-02-14 | $27.50 | $125.18 | 1,031,100 | — | — |
| 2013-02-13 | $27.71 | $126.13 | 1,834,500 | — | — |
| 2013-02-12 | $27.36 | $124.54 | 2,130,000 | — | — |
| 2013-02-11 | $26.33 | $119.85 | 1,144,200 | — | — |
| 2013-02-08 | $26.26 | $119.53 | 1,387,900 | — | — |
| 2013-02-07 | $25.75 | $117.21 | 774,600 | — | — |
| 2013-02-06 | $25.73 | $117.12 | 1,027,300 | — | — |
| 2013-02-05 | $25.57 | $116.39 | 1,108,400 | — | — |
| 2013-02-04 | $25.70 | $116.98 | 1,051,400 | — | — |
| 2013-02-01 | $25.87 | $117.76 | 1,192,900 | — | — |
| 2013-01-31 | $25.56 | $116.35 | 1,034,900 | — | — |
| 2013-01-30 | $25.52 | $116.17 | 1,202,800 | — | — |
| 2013-01-29 | $25.94 | $118.08 | 1,351,600 | — | — |
| 2013-01-28 | $26.42 | $118.21 | 1,121,900 | — | — |
| 2013-01-25 | $26.09 | $116.74 | 786,900 | — | — |
| 2013-01-24 | $25.90 | $115.89 | 809,900 | — | — |
| 2013-01-23 | $25.75 | $115.22 | 1,244,400 | — | — |
| 2013-01-22 | $25.85 | $115.66 | 1,617,400 | — | — |
| 2013-01-18 | $25.47 | $113.96 | 2,328,200 | — | — |
| 2013-01-17 | $25.18 | $112.67 | 1,137,000 | — | — |
| 2013-01-16 | $24.80 | $110.96 | 876,800 | — | — |
| 2013-01-15 | $24.82 | $111.05 | 918,800 | — | — |
| 2013-01-14 | $24.78 | $110.88 | 737,200 | — | — |
| 2013-01-11 | $24.75 | $110.74 | 692,100 | — | — |
| 2013-01-10 | $24.71 | $110.56 | 699,400 | — | — |
| 2013-01-09 | $24.74 | $110.70 | 744,800 | — | — |
| 2013-01-08 | $24.72 | $110.61 | 579,600 | — | — |
| 2013-01-07 | $24.67 | $110.38 | 798,200 | — | — |
| 2013-01-04 | $24.66 | $110.34 | 868,000 | — | — |
| 2013-01-03 | $24.48 | $109.53 | 960,200 | — | — |
| 2013-01-02 | $24.30 | $108.73 | 1,440,300 | — | — |