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
- 1998-02-12 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 | $31.56 | $31.56 | 885,700 | — | — |
| 2013-12-30 | $31.21 | $31.21 | 999,000 | — | — |
| 2013-12-27 | $31.33 | $31.33 | 734,000 | — | — |
| 2013-12-26 | $31.29 | $31.29 | 653,300 | — | — |
| 2013-12-24 | $31.16 | $31.16 | 542,300 | — | — |
| 2013-12-23 | $31.00 | $31.00 | 1,171,200 | — | — |
| 2013-12-20 | $30.66 | $30.66 | 3,743,600 | — | — |
| 2013-12-19 | $30.28 | $30.28 | 2,123,000 | — | — |
| 2013-12-18 | $30.64 | $30.64 | 3,395,900 | — | — |
| 2013-12-17 | $29.17 | $29.17 | 1,384,900 | — | — |
| 2013-12-16 | $29.04 | $29.04 | 1,003,800 | — | — |
| 2013-12-13 | $28.73 | $28.73 | 997,700 | — | — |
| 2013-12-12 | $28.82 | $28.82 | 1,312,100 | — | — |
| 2013-12-11 | $29.01 | $29.01 | 1,979,100 | — | — |
| 2013-12-10 | $29.38 | $29.38 | 1,584,500 | — | — |
| 2013-12-09 | $29.67 | $29.67 | 1,491,300 | — | — |
| 2013-12-06 | $29.54 | $29.54 | 2,463,900 | — | — |
| 2013-12-05 | $29.12 | $29.12 | 1,185,300 | — | — |
| 2013-12-04 | $29.36 | $29.36 | 1,179,300 | — | — |
| 2013-12-03 | $29.49 | $29.49 | 1,224,000 | — | — |
| 2013-12-02 | $29.37 | $29.37 | 976,100 | — | — |
| 2013-11-29 | $29.61 | $29.61 | 677,200 | — | — |
| 2013-11-27 | $29.62 | $29.62 | 824,700 | — | — |
| 2013-11-26 | $29.49 | $29.49 | 863,600 | — | — |
| 2013-11-25 | $29.40 | $29.40 | 1,669,900 | — | — |
| 2013-11-22 | $29.12 | $29.12 | 1,593,500 | — | — |
| 2013-11-21 | $29.36 | $29.36 | 1,431,600 | — | — |
| 2013-11-20 | $29.27 | $29.27 | 1,226,400 | — | — |
| 2013-11-19 | $29.46 | $29.46 | 1,780,800 | — | — |
| 2013-11-18 | $29.74 | $29.74 | 1,563,400 | — | — |
| 2013-11-15 | $30.02 | $30.02 | 1,651,500 | — | — |
| 2013-11-14 | $30.07 | $30.07 | 1,327,700 | — | — |
| 2013-11-13 | $29.96 | $29.96 | 1,454,000 | — | — |
| 2013-11-12 | $29.84 | $29.84 | 2,119,400 | — | — |
| 2013-11-11 | $29.84 | $29.84 | 1,604,200 | — | — |
| 2013-11-08 | $29.86 | $29.86 | 1,986,300 | — | — |
| 2013-11-07 | $29.87 | $29.87 | 2,475,000 | — | — |
| 2013-11-06 | $30.31 | $30.31 | 2,110,100 | — | — |
| 2013-11-05 | $30.27 | $30.27 | 1,564,100 | — | — |
| 2013-11-04 | $30.55 | $30.55 | 1,698,300 | — | — |
| 2013-11-01 | $30.59 | $30.59 | 3,004,400 | — | — |
| 2013-10-31 | $30.21 | $30.21 | 7,170,700 | — | — |
| 2013-10-30 | $29.77 | $29.77 | 3,133,200 | — | — |
| 2013-10-29 | $29.56 | $29.56 | 1,824,500 | — | — |
| 2013-10-28 | $29.22 | $29.22 | 1,587,800 | — | — |
| 2013-10-25 | $29.15 | $29.15 | 1,349,500 | — | — |
| 2013-10-24 | $29.22 | $29.22 | 956,300 | — | — |
| 2013-10-23 | $29.18 | $29.18 | 1,709,300 | — | — |
| 2013-10-22 | $29.28 | $29.28 | 2,253,500 | — | — |
| 2013-10-21 | $28.72 | $28.72 | 953,500 | — | — |
| 2013-10-18 | $28.75 | $28.75 | 1,215,400 | — | — |
| 2013-10-17 | $28.61 | $28.61 | 1,159,700 | — | — |
| 2013-10-16 | $28.08 | $28.08 | 1,230,900 | — | — |
| 2013-10-15 | $27.83 | $27.83 | 1,036,500 | — | — |
| 2013-10-14 | $28.37 | $28.37 | 1,116,500 | — | — |
| 2013-10-11 | $28.36 | $28.36 | 1,440,300 | — | — |
| 2013-10-10 | $27.68 | $27.68 | 1,596,100 | — | — |
| 2013-10-09 | $27.03 | $27.03 | 1,547,200 | — | — |
| 2013-10-08 | $27.05 | $27.05 | 1,543,000 | — | — |
| 2013-10-07 | $27.51 | $27.51 | 1,002,600 | — | — |
| 2013-10-04 | $27.80 | $27.80 | 876,300 | — | — |
| 2013-10-03 | $27.74 | $27.74 | 1,695,500 | — | — |
| 2013-10-02 | $27.91 | $27.91 | 1,391,300 | — | — |
| 2013-10-01 | $27.81 | $27.81 | 1,753,100 | — | — |
| 2013-09-30 | $27.51 | $27.51 | 1,609,400 | — | — |
| 2013-09-27 | $27.64 | $27.64 | 3,294,600 | — | — |
| 2013-09-26 | $28.21 | $28.21 | 1,946,200 | — | — |
| 2013-09-25 | $27.99 | $27.99 | 2,644,900 | — | — |
| 2013-09-24 | $27.66 | $27.66 | 2,237,000 | — | — |
| 2013-09-23 | $27.24 | $27.24 | 1,155,200 | — | — |
| 2013-09-20 | $27.37 | $27.37 | 1,982,800 | — | — |
| 2013-09-19 | $27.75 | $27.75 | 2,019,900 | — | — |
| 2013-09-18 | $27.58 | $27.58 | 2,081,700 | — | — |
| 2013-09-17 | $27.13 | $27.13 | 2,040,800 | — | — |
| 2013-09-16 | $26.59 | $26.59 | 2,077,300 | — | — |
| 2013-09-13 | $26.02 | $26.02 | 2,120,000 | — | — |
| 2013-09-12 | $26.20 | $26.20 | 1,949,300 | — | — |
| 2013-09-11 | $25.96 | $25.96 | 1,695,300 | — | — |
| 2013-09-10 | $26.08 | $26.08 | 2,488,100 | — | — |
| 2013-09-09 | $25.78 | $25.78 | 2,901,300 | — | — |
| 2013-09-06 | $25.78 | $25.78 | 2,027,600 | — | — |
| 2013-09-05 | $26.08 | $26.08 | 1,393,100 | — | — |
| 2013-09-04 | $25.96 | $25.96 | 1,785,400 | — | — |
| 2013-09-03 | $25.93 | $25.93 | 1,308,700 | — | — |
| 2013-08-30 | $26.14 | $26.14 | 1,250,100 | — | — |
| 2013-08-29 | $26.34 | $26.34 | 822,700 | — | — |
| 2013-08-28 | $26.24 | $26.24 | 1,074,400 | — | — |
| 2013-08-27 | $26.46 | $26.46 | 1,369,300 | — | — |
| 2013-08-26 | $26.93 | $26.93 | 1,400,700 | — | — |
| 2013-08-23 | $27.13 | $27.13 | 2,674,300 | — | — |
| 2013-08-22 | $26.87 | $26.87 | 1,292,200 | — | — |
| 2013-08-21 | $26.29 | $26.29 | 1,711,000 | — | — |
| 2013-08-20 | $26.22 | $26.22 | 1,324,200 | — | — |
| 2013-08-19 | $26.01 | $26.01 | 2,074,400 | — | — |
| 2013-08-16 | $26.54 | $26.54 | 1,265,700 | — | — |
| 2013-08-15 | $26.73 | $26.73 | 1,198,300 | — | — |
| 2013-08-14 | $27.14 | $27.14 | 1,057,200 | — | — |
| 2013-08-13 | $27.37 | $27.37 | 1,256,900 | — | — |
| 2013-08-12 | $27.62 | $27.62 | 1,327,700 | — | — |
| 2013-08-09 | $27.60 | $27.60 | 1,619,800 | — | — |
| 2013-08-08 | $27.35 | $27.35 | 2,035,000 | — | — |
| 2013-08-07 | $27.13 | $27.13 | 2,821,000 | — | — |
| 2013-08-06 | $27.55 | $27.55 | 1,452,600 | — | — |
| 2013-08-05 | $28.00 | $28.00 | 1,418,900 | — | — |
| 2013-08-02 | $28.16 | $28.16 | 1,678,100 | — | — |
| 2013-08-01 | $28.14 | $28.14 | 4,523,400 | — | — |
| 2013-07-31 | $26.81 | $26.81 | 1,890,600 | — | — |
| 2013-07-30 | $26.55 | $26.55 | 1,509,500 | — | — |
| 2013-07-29 | $26.59 | $26.59 | 1,954,800 | — | — |
| 2013-07-26 | $27.53 | $27.53 | 687,500 | — | — |
| 2013-07-25 | $27.77 | $27.77 | 1,284,800 | — | — |
| 2013-07-24 | $27.85 | $27.85 | 885,800 | — | — |
| 2013-07-23 | $28.31 | $28.31 | 657,800 | — | — |
| 2013-07-22 | $28.49 | $28.49 | 1,372,900 | — | — |
| 2013-07-19 | $28.27 | $28.27 | 1,131,100 | — | — |
| 2013-07-18 | $27.82 | $27.82 | 1,662,400 | — | — |
| 2013-07-17 | $27.79 | $27.79 | 1,142,300 | — | — |
| 2013-07-16 | $27.93 | $27.93 | 1,614,600 | — | — |
| 2013-07-15 | $27.79 | $27.79 | 1,121,800 | — | — |
| 2013-07-12 | $27.74 | $27.74 | 1,210,100 | — | — |
| 2013-07-11 | $27.34 | $27.34 | 1,138,600 | — | — |
| 2013-07-10 | $27.18 | $27.18 | 1,127,000 | — | — |
| 2013-07-09 | $27.16 | $27.16 | 1,820,200 | — | — |
| 2013-07-08 | $26.77 | $26.77 | 2,722,200 | — | — |
| 2013-07-05 | $26.40 | $26.40 | 1,038,000 | — | — |
| 2013-07-03 | $26.19 | $26.19 | 660,500 | — | — |
| 2013-07-02 | $26.12 | $26.12 | 1,506,500 | — | — |
| 2013-07-01 | $26.46 | $26.46 | 1,411,400 | — | — |
| 2013-06-28 | $26.46 | $26.46 | 2,239,000 | — | — |
| 2013-06-27 | $26.70 | $26.70 | 2,265,000 | — | — |
| 2013-06-26 | $26.18 | $26.18 | 1,182,400 | — | — |
| 2013-06-25 | $26.20 | $26.20 | 2,234,700 | — | — |
| 2013-06-24 | $25.74 | $25.74 | 2,104,700 | — | — |
| 2013-06-21 | $25.81 | $25.81 | 3,746,900 | — | — |
| 2013-06-20 | $26.17 | $26.17 | 2,313,000 | — | — |
| 2013-06-19 | $26.94 | $26.94 | 2,210,900 | — | — |
| 2013-06-18 | $27.11 | $27.11 | 2,023,700 | — | — |
| 2013-06-17 | $26.58 | $26.58 | 2,044,300 | — | — |
| 2013-06-14 | $26.27 | $26.27 | 2,527,700 | — | — |
| 2013-06-13 | $26.26 | $26.26 | 3,364,800 | — | — |
| 2013-06-12 | $26.24 | $26.24 | 2,265,700 | — | — |
| 2013-06-11 | $26.76 | $26.76 | 1,405,800 | — | — |
| 2013-06-10 | $27.25 | $27.25 | 2,384,200 | — | — |
| 2013-06-07 | $27.66 | $27.66 | 1,994,500 | — | — |
| 2013-06-06 | $27.29 | $27.29 | 3,256,700 | — | — |
| 2013-06-05 | $26.91 | $26.91 | 3,425,400 | — | — |
| 2013-06-04 | $27.14 | $27.14 | 4,972,400 | — | — |
| 2013-06-03 | $28.15 | $28.15 | 2,416,700 | — | — |
| 2013-05-31 | $28.37 | $28.37 | 1,863,100 | — | — |
| 2013-05-30 | $28.57 | $28.57 | 1,175,700 | — | — |
| 2013-05-29 | $28.51 | $28.51 | 878,100 | — | — |
| 2013-05-28 | $28.88 | $28.88 | 1,407,500 | — | — |
| 2013-05-24 | $28.86 | $28.86 | 1,268,600 | — | — |
| 2013-05-23 | $29.30 | $29.30 | 1,335,600 | — | — |
| 2013-05-22 | $29.40 | $29.40 | 1,952,700 | — | — |
| 2013-05-21 | $30.06 | $30.06 | 1,590,100 | — | — |
| 2013-05-20 | $30.29 | $30.29 | 1,806,600 | — | — |
| 2013-05-17 | $30.20 | $30.20 | 2,076,500 | — | — |
| 2013-05-16 | $29.74 | $29.74 | 1,351,600 | — | — |
| 2013-05-15 | $29.80 | $29.80 | 1,882,900 | — | — |
| 2013-05-14 | $29.41 | $29.41 | 2,441,900 | — | — |
| 2013-05-13 | $28.72 | $28.72 | 1,323,100 | — | — |
| 2013-05-10 | $29.14 | $29.14 | 1,083,600 | — | — |
| 2013-05-09 | $28.79 | $28.79 | 966,000 | — | — |
| 2013-05-08 | $29.02 | $29.02 | 1,403,200 | — | — |
| 2013-05-07 | $29.09 | $29.09 | 1,580,300 | — | — |
| 2013-05-06 | $29.29 | $29.29 | 1,471,900 | — | — |
| 2013-05-03 | $28.92 | $28.92 | 1,553,400 | — | — |
| 2013-05-02 | $28.63 | $28.63 | 3,062,000 | — | — |
| 2013-05-01 | $27.02 | $27.02 | 2,513,100 | — | — |
| 2013-04-30 | $27.48 | $27.48 | 1,431,800 | — | — |
| 2013-04-29 | $27.58 | $27.58 | 731,600 | — | — |
| 2013-04-26 | $27.56 | $27.56 | 1,010,800 | — | — |
| 2013-04-25 | $27.78 | $27.78 | 1,470,600 | — | — |
| 2013-04-24 | $27.37 | $27.37 | 1,616,600 | — | — |
| 2013-04-23 | $27.57 | $27.57 | 1,744,800 | — | — |
| 2013-04-22 | $27.42 | $27.42 | 1,922,600 | — | — |
| 2013-04-19 | $27.31 | $27.31 | 2,211,800 | — | — |
| 2013-04-18 | $26.70 | $26.70 | 1,889,600 | — | — |
| 2013-04-17 | $26.98 | $26.98 | 2,079,300 | — | — |
| 2013-04-16 | $27.31 | $27.31 | 1,102,000 | — | — |
| 2013-04-15 | $26.71 | $26.71 | 1,851,700 | — | — |
| 2013-04-12 | $28.06 | $28.06 | 1,161,000 | — | — |
| 2013-04-11 | $27.94 | $27.94 | 1,380,700 | — | — |
| 2013-04-10 | $28.11 | $28.11 | 1,376,100 | — | — |
| 2013-04-09 | $27.91 | $27.91 | 1,668,700 | — | — |
| 2013-04-08 | $27.98 | $27.98 | 2,470,700 | — | — |
| 2013-04-05 | $26.93 | $26.93 | 3,033,000 | — | — |
| 2013-04-04 | $26.63 | $26.63 | 3,376,200 | — | — |
| 2013-04-03 | $26.39 | $26.39 | 4,420,700 | — | — |
| 2013-04-02 | $27.02 | $27.02 | 4,017,200 | — | — |
| 2013-04-01 | $27.91 | $27.91 | 1,923,000 | — | — |
| 2013-03-28 | $28.58 | $28.58 | 1,719,900 | — | — |
| 2013-03-27 | $28.33 | $28.33 | 1,777,200 | — | — |
| 2013-03-26 | $28.45 | $28.45 | 1,416,000 | — | — |
| 2013-03-25 | $28.44 | $28.44 | 1,200,500 | — | — |
| 2013-03-22 | $28.75 | $28.75 | 1,479,900 | — | — |
| 2013-03-21 | $28.61 | $28.61 | 2,008,000 | — | — |
| 2013-03-20 | $29.45 | $29.45 | 1,199,400 | — | — |
| 2013-03-19 | $29.27 | $29.27 | 1,309,000 | — | — |
| 2013-03-18 | $29.32 | $29.32 | 786,900 | — | — |
| 2013-03-15 | $29.43 | $29.43 | 1,991,700 | — | — |
| 2013-03-14 | $29.73 | $29.73 | 933,200 | — | — |
| 2013-03-13 | $29.58 | $29.58 | 1,241,800 | — | — |
| 2013-03-12 | $29.51 | $29.51 | 1,394,900 | — | — |
| 2013-03-11 | $29.85 | $29.85 | 1,593,100 | — | — |
| 2013-03-08 | $29.49 | $29.49 | 1,581,200 | — | — |
| 2013-03-07 | $29.26 | $29.26 | 1,116,400 | — | — |
| 2013-03-06 | $29.26 | $29.26 | 1,423,500 | — | — |
| 2013-03-05 | $29.04 | $29.04 | 1,611,800 | — | — |
| 2013-03-04 | $28.39 | $28.39 | 2,166,600 | — | — |
| 2013-03-01 | $28.19 | $28.19 | 3,249,300 | — | — |
| 2013-02-28 | $28.40 | $28.40 | 2,519,100 | — | — |
| 2013-02-27 | $28.04 | $28.04 | 1,803,200 | — | — |
| 2013-02-26 | $27.89 | $27.89 | 2,220,600 | — | — |
| 2013-02-25 | $28.16 | $28.16 | 2,189,800 | — | — |
| 2013-02-22 | $28.70 | $28.70 | 2,845,200 | — | — |
| 2013-02-21 | $28.44 | $28.44 | 4,230,100 | — | — |
| 2013-02-20 | $28.14 | $28.14 | 2,957,700 | — | — |
| 2013-02-19 | $28.89 | $28.89 | 2,405,000 | — | — |
| 2013-02-15 | $28.74 | $28.74 | 1,541,800 | — | — |
| 2013-02-14 | $29.11 | $29.11 | 1,515,300 | — | — |
| 2013-02-13 | $28.99 | $28.99 | 2,305,600 | — | — |
| 2013-02-12 | $28.61 | $28.61 | 1,658,100 | — | — |
| 2013-02-11 | $28.19 | $28.19 | 1,366,200 | — | — |
| 2013-02-08 | $28.42 | $28.42 | 1,473,200 | — | — |
| 2013-02-07 | $28.56 | $28.56 | 1,361,200 | — | — |
| 2013-02-06 | $28.53 | $28.53 | 2,335,600 | — | — |
| 2013-02-05 | $28.17 | $28.17 | 2,519,100 | — | — |
| 2013-02-04 | $28.17 | $28.17 | 2,839,000 | — | — |
| 2013-02-01 | $28.66 | $28.66 | 2,411,500 | — | — |
| 2013-01-31 | $28.97 | $28.97 | 1,561,400 | — | — |
| 2013-01-30 | $29.01 | $29.01 | 2,242,100 | — | — |
| 2013-01-29 | $29.91 | $29.91 | 1,695,700 | — | — |
| 2013-01-28 | $29.73 | $29.73 | 1,235,500 | — | — |
| 2013-01-25 | $29.72 | $29.72 | 1,575,000 | — | — |
| 2013-01-24 | $29.59 | $29.59 | 1,873,300 | — | — |
| 2013-01-23 | $29.18 | $29.18 | 1,660,800 | — | — |
| 2013-01-22 | $29.43 | $29.43 | 2,661,300 | — | — |
| 2013-01-18 | $28.84 | $28.84 | 1,178,500 | — | — |
| 2013-01-17 | $28.61 | $28.61 | 1,701,400 | — | — |
| 2013-01-16 | $28.58 | $28.58 | 1,347,900 | — | — |
| 2013-01-15 | $28.88 | $28.88 | 1,178,700 | — | — |
| 2013-01-14 | $28.66 | $28.66 | 1,790,700 | — | — |
| 2013-01-11 | $29.02 | $29.02 | 1,522,300 | — | — |
| 2013-01-10 | $29.19 | $29.19 | 2,043,200 | — | — |
| 2013-01-09 | $28.82 | $28.82 | 1,748,200 | — | — |
| 2013-01-08 | $28.47 | $28.47 | 1,853,200 | — | — |
| 2013-01-07 | $28.25 | $28.25 | 2,499,700 | — | — |
| 2013-01-04 | $27.96 | $27.96 | 1,875,200 | — | — |
| 2013-01-03 | $27.67 | $27.67 | 1,829,200 | — | — |
| 2013-01-02 | $27.91 | $27.91 | 1,869,000 | — | — |