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
- 2012-12-13 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 | $31.46 | $32.76 | 416,400 | — | — |
| 2013-12-30 | $30.64 | $31.91 | 388,100 | — | — |
| 2013-12-27 | $30.91 | $32.19 | 426,000 | — | — |
| 2013-12-26 | $31.22 | $32.51 | 304,400 | — | — |
| 2013-12-24 | $30.93 | $32.21 | 181,300 | — | — |
| 2013-12-23 | $30.85 | $32.13 | 554,400 | — | — |
| 2013-12-20 | $30.68 | $31.95 | 1,985,400 | — | — |
| 2013-12-19 | $30.22 | $31.47 | 749,900 | — | — |
| 2013-12-18 | $30.79 | $32.06 | 902,100 | — | — |
| 2013-12-17 | $30.17 | $31.42 | 1,291,900 | — | — |
| 2013-12-16 | $30.10 | $31.35 | 1,057,400 | — | — |
| 2013-12-13 | $29.44 | $30.66 | 526,900 | — | — |
| 2013-12-12 | $29.45 | $30.67 | 687,400 | — | — |
| 2013-12-11 | $29.44 | $30.66 | 1,384,000 | — | — |
| 2013-12-10 | $29.50 | $30.72 | 1,370,600 | — | — |
| 2013-12-09 | $29.15 | $30.36 | 1,545,300 | — | — |
| 2013-12-06 | $28.25 | $29.42 | 797,800 | — | — |
| 2013-12-05 | $27.71 | $28.86 | 1,185,400 | — | — |
| 2013-12-04 | $27.70 | $28.85 | 1,024,700 | — | — |
| 2013-12-03 | $29.34 | $30.55 | 826,400 | — | — |
| 2013-12-02 | $29.22 | $30.43 | 748,200 | — | — |
| 2013-11-29 | $28.85 | $30.04 | 231,300 | — | — |
| 2013-11-27 | $29.12 | $30.33 | 1,136,400 | — | — |
| 2013-11-26 | $28.21 | $29.38 | 453,600 | — | — |
| 2013-11-25 | $28.05 | $29.21 | 604,500 | — | — |
| 2013-11-22 | $27.71 | $28.86 | 551,100 | — | — |
| 2013-11-21 | $27.01 | $28.13 | 662,700 | — | — |
| 2013-11-20 | $26.37 | $27.46 | 950,000 | — | — |
| 2013-11-19 | $27.42 | $28.56 | 474,900 | — | — |
| 2013-11-18 | $28.27 | $29.44 | 654,000 | — | — |
| 2013-11-15 | $28.45 | $29.63 | 1,040,500 | — | — |
| 2013-11-14 | $28.27 | $29.44 | 1,059,500 | — | — |
| 2013-11-13 | $27.75 | $28.90 | 1,099,400 | — | — |
| 2013-11-12 | $27.85 | $28.69 | 1,049,100 | — | — |
| 2013-11-11 | $27.85 | $28.69 | 1,025,900 | — | — |
| 2013-11-08 | $27.44 | $28.27 | 559,400 | — | — |
| 2013-11-07 | $26.87 | $27.68 | 678,900 | — | — |
| 2013-11-06 | $27.28 | $28.10 | 901,200 | — | — |
| 2013-11-05 | $27.62 | $28.45 | 1,101,100 | — | — |
| 2013-11-04 | $27.90 | $28.74 | 709,900 | — | — |
| 2013-11-01 | $27.18 | $28.00 | 1,257,200 | — | — |
| 2013-10-31 | $26.33 | $27.12 | 1,341,400 | — | — |
| 2013-10-30 | $26.36 | $27.16 | 994,400 | — | — |
| 2013-10-29 | $26.08 | $26.87 | 559,200 | — | — |
| 2013-10-28 | $26.00 | $26.78 | 796,100 | — | — |
| 2013-10-25 | $25.67 | $26.44 | 454,000 | — | — |
| 2013-10-24 | $26.35 | $27.15 | 649,900 | — | — |
| 2013-10-23 | $25.91 | $26.69 | 1,028,900 | — | — |
| 2013-10-22 | $26.25 | $27.04 | 1,160,200 | — | — |
| 2013-10-21 | $25.51 | $26.28 | 1,084,600 | — | — |
| 2013-10-18 | $25.75 | $26.53 | 1,336,100 | — | — |
| 2013-10-17 | $25.50 | $26.27 | 1,172,800 | — | — |
| 2013-10-16 | $24.94 | $25.69 | 871,600 | — | — |
| 2013-10-15 | $24.90 | $25.65 | 766,900 | — | — |
| 2013-10-14 | $24.85 | $25.60 | 1,186,900 | — | — |
| 2013-10-11 | $24.19 | $24.92 | 1,482,300 | — | — |
| 2013-10-10 | $23.91 | $24.63 | 2,789,700 | — | — |
| 2013-10-09 | $21.44 | $22.09 | 1,002,800 | — | — |
| 2013-10-08 | $21.79 | $22.45 | 1,073,400 | — | — |
| 2013-10-07 | $22.19 | $22.86 | 823,100 | — | — |
| 2013-10-04 | $22.69 | $23.37 | 703,500 | — | — |
| 2013-10-03 | $22.55 | $23.23 | 801,600 | — | — |
| 2013-10-02 | $22.15 | $22.82 | 554,000 | — | — |
| 2013-10-01 | $22.20 | $22.87 | 646,800 | — | — |
| 2013-09-30 | $22.45 | $23.13 | 948,800 | — | — |
| 2013-09-27 | $22.60 | $23.28 | 599,100 | — | — |
| 2013-09-26 | $22.70 | $23.38 | 558,300 | — | — |
| 2013-09-25 | $22.72 | $23.41 | 419,500 | — | — |
| 2013-09-24 | $22.53 | $23.21 | 1,252,800 | — | — |
| 2013-09-23 | $22.59 | $23.27 | 1,865,800 | — | — |
| 2013-09-20 | $22.25 | $22.92 | 1,366,600 | — | — |
| 2013-09-19 | $22.23 | $22.90 | 866,900 | — | — |
| 2013-09-18 | $23.09 | $23.79 | 495,500 | — | — |
| 2013-09-17 | $22.92 | $23.61 | 869,200 | — | — |
| 2013-09-16 | $22.87 | $23.56 | 1,379,500 | — | — |
| 2013-09-13 | $22.38 | $23.06 | 753,900 | — | — |
| 2013-09-12 | $21.55 | $22.20 | 873,700 | — | — |
| 2013-09-11 | $20.98 | $21.61 | 676,800 | — | — |
| 2013-09-10 | $21.42 | $22.07 | 730,800 | — | — |
| 2013-09-09 | $21.40 | $22.05 | 705,000 | — | — |
| 2013-09-06 | $21.81 | $22.47 | 1,068,100 | — | — |
| 2013-09-05 | $22.38 | $23.06 | 604,500 | — | — |
| 2013-09-04 | $22.89 | $23.58 | 737,500 | — | — |
| 2013-09-03 | $22.83 | $23.52 | 1,240,500 | — | — |
| 2013-08-30 | $21.97 | $22.63 | 662,200 | — | — |
| 2013-08-29 | $21.90 | $22.56 | 889,400 | — | — |
| 2013-08-28 | $21.74 | $22.40 | 695,500 | — | — |
| 2013-08-27 | $21.93 | $22.59 | 598,000 | — | — |
| 2013-08-26 | $22.53 | $23.21 | 628,600 | — | — |
| 2013-08-23 | $22.81 | $23.50 | 407,600 | — | — |
| 2013-08-22 | $22.54 | $23.22 | 375,200 | — | — |
| 2013-08-21 | $21.88 | $22.54 | 579,100 | — | — |
| 2013-08-20 | $21.84 | $22.50 | 2,079,900 | — | — |
| 2013-08-19 | $22.02 | $22.68 | 737,900 | — | — |
| 2013-08-16 | $22.17 | $22.84 | 837,100 | — | — |
| 2013-08-15 | $22.50 | $23.18 | 953,000 | — | — |
| 2013-08-14 | $22.64 | $23.32 | 604,600 | — | — |
| 2013-08-13 | $23.04 | $23.74 | 750,900 | — | — |
| 2013-08-12 | $23.64 | $24.35 | 453,200 | — | — |
| 2013-08-09 | $23.41 | $24.12 | 921,500 | — | — |
| 2013-08-08 | $24.04 | $24.77 | 865,900 | — | — |
| 2013-08-07 | $23.43 | $23.83 | 1,523,700 | — | — |
| 2013-08-06 | $24.57 | $24.99 | 3,174,000 | — | — |
| 2013-08-05 | $22.42 | $22.80 | 1,035,300 | — | — |
| 2013-08-02 | $23.00 | $23.39 | 2,065,400 | — | — |
| 2013-08-01 | $22.50 | $22.88 | 1,614,900 | — | — |
| 2013-07-31 | $22.89 | $23.28 | 1,217,300 | — | — |
| 2013-07-30 | $23.08 | $23.47 | 747,400 | — | — |
| 2013-07-29 | $23.10 | $23.49 | 1,765,300 | — | — |
| 2013-07-26 | $23.09 | $23.48 | 487,100 | — | — |
| 2013-07-25 | $23.00 | $23.39 | 1,758,800 | — | — |
| 2013-07-24 | $22.43 | $22.81 | 822,100 | — | — |
| 2013-07-23 | $22.78 | $23.17 | 933,300 | — | — |
| 2013-07-22 | $22.17 | $22.55 | 617,400 | — | — |
| 2013-07-19 | $21.68 | $22.05 | 1,039,500 | — | — |
| 2013-07-18 | $21.92 | $22.29 | 1,646,100 | — | — |
| 2013-07-17 | $22.87 | $23.26 | 1,049,700 | — | — |
| 2013-07-16 | $22.76 | $23.15 | 1,323,500 | — | — |
| 2013-07-15 | $23.00 | $23.39 | 823,200 | — | — |
| 2013-07-12 | $23.11 | $23.50 | 1,351,300 | — | — |
| 2013-07-11 | $22.95 | $23.34 | 2,134,800 | — | — |
| 2013-07-10 | $22.02 | $22.39 | 1,768,200 | — | — |
| 2013-07-09 | $23.35 | $23.75 | 1,317,200 | — | — |
| 2013-07-08 | $22.82 | $23.21 | 2,996,500 | — | — |
| 2013-07-05 | $22.77 | $23.16 | 723,900 | — | — |
| 2013-07-03 | $23.18 | $23.57 | 880,700 | — | — |
| 2013-07-02 | $23.64 | $24.04 | 2,138,900 | — | — |
| 2013-07-01 | $24.64 | $25.06 | 1,819,200 | — | — |
| 2013-06-28 | $25.90 | $26.34 | 1,624,900 | — | — |
| 2013-06-27 | $25.14 | $25.57 | 785,700 | — | — |
| 2013-06-26 | $24.64 | $25.06 | 919,000 | — | — |
| 2013-06-25 | $24.81 | $25.23 | 892,300 | — | — |
| 2013-06-24 | $24.15 | $24.56 | 1,351,800 | — | — |
| 2013-06-21 | $24.84 | $25.26 | 2,870,500 | — | — |
| 2013-06-20 | $25.64 | $26.08 | 1,469,400 | — | — |
| 2013-06-19 | $26.58 | $27.03 | 462,600 | — | — |
| 2013-06-18 | $26.69 | $27.14 | 699,700 | — | — |
| 2013-06-17 | $26.25 | $26.70 | 916,300 | — | — |
| 2013-06-14 | $26.54 | $26.99 | 797,400 | — | — |
| 2013-06-13 | $26.75 | $27.20 | 965,600 | — | — |
| 2013-06-12 | $26.54 | $26.99 | 994,900 | — | — |
| 2013-06-11 | $26.50 | $26.95 | 1,577,400 | — | — |
| 2013-06-10 | $27.00 | $27.46 | 2,025,000 | — | — |
| 2013-06-07 | $27.04 | $27.50 | 9,701,000 | — | — |
| 2013-06-06 | $27.44 | $27.91 | 1,289,500 | — | — |
| 2013-06-05 | $27.99 | $28.47 | 536,300 | — | — |
| 2013-06-04 | $28.15 | $28.63 | 1,335,100 | — | — |
| 2013-06-03 | $28.41 | $28.89 | 704,600 | — | — |
| 2013-05-31 | $29.17 | $29.67 | 703,600 | — | — |
| 2013-05-30 | $29.20 | $29.70 | 686,500 | — | — |
| 2013-05-29 | $29.58 | $30.08 | 601,000 | — | — |
| 2013-05-28 | $28.59 | $29.08 | 1,406,400 | — | — |
| 2013-05-24 | $29.71 | $30.21 | 471,400 | — | — |
| 2013-05-23 | $30.59 | $31.11 | 734,000 | — | — |
| 2013-05-22 | $30.84 | $31.36 | 927,600 | — | — |
| 2013-05-21 | $31.82 | $32.36 | 902,900 | — | — |
| 2013-05-20 | $32.67 | $33.22 | 581,800 | — | — |
| 2013-05-17 | $31.36 | $31.89 | 49,600 | — | — |
| 2013-05-16 | $31.30 | $31.53 | 441,000 | — | — |
| 2013-05-15 | $30.98 | $31.20 | 288,600 | — | — |
| 2013-05-14 | $30.13 | $30.35 | 340,900 | — | — |
| 2013-05-13 | $29.39 | $29.60 | 745,800 | — | — |
| 2013-05-10 | $30.02 | $30.24 | 790,300 | — | — |
| 2013-05-09 | $31.38 | $31.61 | 1,374,200 | — | — |
| 2013-05-08 | $30.87 | $31.09 | 708,700 | — | — |
| 2013-05-07 | $31.50 | $31.73 | 805,800 | — | — |
| 2013-05-06 | $29.83 | $30.05 | 1,290,800 | — | — |
| 2013-05-03 | $28.49 | $28.70 | 1,186,400 | — | — |
| 2013-05-02 | $27.74 | $27.94 | 5,117,400 | — | — |
| 2013-05-01 | $29.45 | $29.66 | 1,304,000 | — | — |
| 2013-04-30 | $30.45 | $30.67 | 993,100 | — | — |
| 2013-04-29 | $32.25 | $32.48 | 552,600 | — | — |
| 2013-04-26 | $31.72 | $31.95 | 345,300 | — | — |
| 2013-04-25 | $32.04 | $32.27 | 682,600 | — | — |
| 2013-04-24 | $31.70 | $31.93 | 605,700 | — | — |
| 2013-04-23 | $31.40 | $31.63 | 590,700 | — | — |
| 2013-04-22 | $31.33 | $31.56 | 612,300 | — | — |
| 2013-04-19 | $29.95 | $30.17 | 633,700 | — | — |
| 2013-04-18 | $29.10 | $29.31 | 1,226,300 | — | — |
| 2013-04-17 | $29.41 | $29.62 | 1,336,400 | — | — |
| 2013-04-16 | $31.24 | $31.47 | 863,000 | — | — |
| 2013-04-15 | $30.40 | $30.62 | 924,000 | — | — |
| 2013-04-12 | $31.40 | $31.63 | 961,200 | — | — |
| 2013-04-11 | $32.25 | $32.48 | 1,597,200 | — | — |
| 2013-04-10 | $34.41 | $34.66 | 829,000 | — | — |
| 2013-04-09 | $34.01 | $34.26 | 727,300 | — | — |
| 2013-04-08 | $33.48 | $33.72 | 2,048,400 | — | — |
| 2013-04-05 | $34.02 | $34.27 | 1,005,700 | — | — |
| 2013-04-04 | $34.04 | $34.29 | 1,477,000 | — | — |
| 2013-04-03 | $33.31 | $33.55 | 2,939,800 | — | — |
| 2013-04-02 | $36.23 | $36.49 | 905,800 | — | — |
| 2013-04-01 | $36.91 | $37.18 | 936,400 | — | — |
| 2013-03-28 | $37.17 | $37.44 | 1,625,400 | — | — |
| 2013-03-27 | $37.60 | $37.87 | 1,122,200 | — | — |
| 2013-03-26 | $38.93 | $39.21 | 685,400 | — | — |
| 2013-03-25 | $39.47 | $39.76 | 660,100 | — | — |
| 2013-03-22 | $40.77 | $41.07 | 333,500 | — | — |
| 2013-03-21 | $40.20 | $40.49 | 378,100 | — | — |
| 2013-03-20 | $41.19 | $41.49 | 530,700 | — | — |
| 2013-03-19 | $40.00 | $40.29 | 474,800 | — | — |
| 2013-03-18 | $39.59 | $39.88 | 701,600 | — | — |
| 2013-03-15 | $39.70 | $39.99 | 1,670,600 | — | — |
| 2013-03-14 | $38.06 | $38.34 | 1,200,600 | — | — |
| 2013-03-13 | $37.75 | $38.02 | 1,983,500 | — | — |
| 2013-03-12 | $39.06 | $39.34 | 1,488,100 | — | — |
| 2013-03-11 | $37.89 | $38.16 | 1,186,400 | — | — |
| 2013-03-08 | $39.45 | $39.74 | 3,085,200 | — | — |
| 2013-03-07 | $39.99 | $40.28 | 1,127,300 | — | — |
| 2013-03-06 | $40.29 | $40.58 | 683,000 | — | — |
| 2013-03-05 | $41.25 | $41.55 | 451,000 | — | — |
| 2013-03-04 | $41.98 | $42.28 | 965,600 | — | — |
| 2013-03-01 | $41.35 | $41.65 | 707,300 | — | — |
| 2013-02-28 | $41.75 | $41.75 | 830,000 | — | — |
| 2013-02-27 | $40.68 | $40.68 | 874,200 | — | — |
| 2013-02-26 | $40.00 | $40.00 | 1,293,400 | — | — |
| 2013-02-25 | $39.33 | $39.33 | 669,100 | — | — |
| 2013-02-22 | $40.17 | $40.17 | 2,060,000 | — | — |
| 2013-02-21 | $38.17 | $38.17 | 1,302,800 | — | — |
| 2013-02-20 | $38.25 | $38.25 | 540,100 | — | — |
| 2013-02-19 | $38.70 | $38.70 | 346,400 | — | — |
| 2013-02-15 | $38.43 | $38.43 | 458,600 | — | — |
| 2013-02-14 | $38.50 | $38.50 | 530,000 | — | — |
| 2013-02-13 | $38.55 | $38.55 | 463,000 | — | — |
| 2013-02-12 | $37.78 | $37.78 | 816,200 | — | — |
| 2013-02-11 | $38.17 | $38.17 | 1,206,100 | — | — |
| 2013-02-08 | $38.76 | $38.76 | 941,000 | — | — |
| 2013-02-07 | $36.35 | $36.35 | 865,300 | — | — |
| 2013-02-06 | $35.88 | $35.88 | 336,600 | — | — |
| 2013-02-05 | $35.92 | $35.92 | 1,569,200 | — | — |
| 2013-02-04 | $33.62 | $33.62 | 508,600 | — | — |
| 2013-02-01 | $33.30 | $33.30 | 710,700 | — | — |
| 2013-01-31 | $33.40 | $33.40 | 508,100 | — | — |
| 2013-01-30 | $33.20 | $33.20 | 580,500 | — | — |
| 2013-01-29 | $33.00 | $33.00 | 530,300 | — | — |
| 2013-01-28 | $31.89 | $31.89 | 1,455,500 | — | — |
| 2013-01-25 | $29.95 | $29.95 | 496,200 | — | — |
| 2013-01-24 | $29.47 | $29.47 | 480,200 | — | — |
| 2013-01-23 | $28.94 | $28.94 | 479,600 | — | — |
| 2013-01-22 | $29.05 | $29.05 | 918,500 | — | — |
| 2013-01-18 | $28.50 | $28.50 | 525,000 | — | — |
| 2013-01-17 | $29.42 | $29.42 | 431,000 | — | — |
| 2013-01-16 | $29.21 | $29.21 | 710,900 | — | — |
| 2013-01-15 | $28.77 | $28.77 | 480,600 | — | — |
| 2013-01-14 | $28.02 | $28.02 | 164,900 | — | — |
| 2013-01-11 | $28.12 | $28.12 | 789,800 | — | — |
| 2013-01-10 | $27.56 | $27.56 | 157,700 | — | — |
| 2013-01-09 | $27.47 | $27.47 | 388,800 | — | — |
| 2013-01-08 | $27.35 | $27.35 | 306,700 | — | — |
| 2013-01-07 | $27.50 | $27.50 | 502,300 | — | — |
| 2013-01-04 | $28.07 | $28.07 | 156,400 | — | — |
| 2013-01-03 | $28.30 | $28.30 | 431,000 | — | — |
| 2013-01-02 | $29.35 | $29.35 | 439,400 | — | — |