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
- 1995-06-07 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 | $35.73 | $61.98 | 1,545,800 | — | — |
| 2013-12-30 | $34.71 | $60.21 | 620,500 | — | — |
| 2013-12-27 | $34.45 | $59.76 | 571,200 | — | — |
| 2013-12-26 | $34.96 | $60.65 | 595,300 | — | — |
| 2013-12-24 | $34.77 | $60.32 | 343,700 | — | — |
| 2013-12-23 | $34.82 | $60.41 | 1,064,900 | — | — |
| 2013-12-20 | $33.78 | $58.60 | 1,175,600 | — | — |
| 2013-12-19 | $33.63 | $58.34 | 957,900 | — | — |
| 2013-12-18 | $34.08 | $59.12 | 711,500 | — | — |
| 2013-12-17 | $33.63 | $58.34 | 1,114,200 | — | — |
| 2013-12-16 | $33.83 | $58.69 | 914,300 | — | — |
| 2013-12-13 | $33.77 | $58.58 | 947,800 | — | — |
| 2013-12-12 | $33.94 | $58.88 | 1,208,300 | — | — |
| 2013-12-11 | $32.92 | $57.11 | 772,100 | — | — |
| 2013-12-10 | $33.67 | $58.41 | 991,700 | — | — |
| 2013-12-09 | $33.18 | $57.56 | 1,321,700 | — | — |
| 2013-12-06 | $33.50 | $58.12 | 1,158,100 | — | — |
| 2013-12-05 | $33.52 | $58.15 | 964,200 | — | — |
| 2013-12-04 | $33.61 | $58.31 | 935,800 | — | — |
| 2013-12-03 | $32.95 | $57.16 | 1,228,600 | — | — |
| 2013-12-02 | $33.42 | $57.98 | 2,111,000 | — | — |
| 2013-11-29 | $32.82 | $56.94 | 473,300 | — | — |
| 2013-11-27 | $32.62 | $56.59 | 841,000 | — | — |
| 2013-11-26 | $32.72 | $56.76 | 1,305,900 | — | — |
| 2013-11-25 | $32.12 | $55.46 | 1,036,800 | — | — |
| 2013-11-22 | $32.51 | $56.13 | 1,598,300 | — | — |
| 2013-11-21 | $31.35 | $54.13 | 1,728,900 | — | — |
| 2013-11-20 | $31.47 | $54.34 | 2,027,400 | — | — |
| 2013-11-19 | $31.68 | $54.70 | 1,661,900 | — | — |
| 2013-11-18 | $32.53 | $56.17 | 1,219,400 | — | — |
| 2013-11-15 | $33.60 | $58.02 | 1,705,000 | — | — |
| 2013-11-14 | $33.97 | $58.66 | 1,000,700 | — | — |
| 2013-11-13 | $34.18 | $59.02 | 1,223,600 | — | — |
| 2013-11-12 | $33.56 | $57.95 | 1,315,400 | — | — |
| 2013-11-11 | $34.25 | $59.14 | 1,237,200 | — | — |
| 2013-11-08 | $33.97 | $58.66 | 3,159,100 | — | — |
| 2013-11-07 | $31.86 | $55.01 | 4,394,100 | — | — |
| 2013-11-06 | $34.17 | $59.00 | 2,096,700 | — | — |
| 2013-11-05 | $33.85 | $58.45 | 1,478,900 | — | — |
| 2013-11-04 | $33.29 | $57.48 | 1,511,900 | — | — |
| 2013-11-01 | $32.30 | $55.77 | 1,463,300 | — | — |
| 2013-10-31 | $32.05 | $55.34 | 1,462,900 | — | — |
| 2013-10-30 | $31.96 | $55.18 | 1,518,600 | — | — |
| 2013-10-29 | $32.93 | $56.86 | 1,088,600 | — | — |
| 2013-10-28 | $32.81 | $56.65 | 2,800,700 | — | — |
| 2013-10-25 | $34.57 | $59.69 | 1,325,600 | — | — |
| 2013-10-24 | $35.48 | $61.26 | 1,315,400 | — | — |
| 2013-10-23 | $34.49 | $59.55 | 762,800 | — | — |
| 2013-10-22 | $34.95 | $60.35 | 952,500 | — | — |
| 2013-10-21 | $35.31 | $60.97 | 2,146,200 | — | — |
| 2013-10-18 | $35.33 | $61.00 | 1,754,400 | — | — |
| 2013-10-17 | $34.40 | $59.40 | 793,600 | — | — |
| 2013-10-16 | $34.49 | $59.55 | 725,100 | — | — |
| 2013-10-15 | $34.29 | $59.21 | 826,100 | — | — |
| 2013-10-14 | $34.59 | $59.73 | 1,356,400 | — | — |
| 2013-10-11 | $34.68 | $59.88 | 2,180,900 | — | — |
| 2013-10-10 | $33.04 | $57.05 | 1,455,500 | — | — |
| 2013-10-09 | $32.39 | $55.93 | 1,725,300 | — | — |
| 2013-10-08 | $32.55 | $56.20 | 2,054,000 | — | — |
| 2013-10-07 | $34.36 | $59.33 | 1,279,300 | — | — |
| 2013-10-04 | $34.74 | $59.98 | 1,330,300 | — | — |
| 2013-10-03 | $33.85 | $58.45 | 1,296,000 | — | — |
| 2013-10-02 | $33.84 | $58.43 | 1,070,300 | — | — |
| 2013-10-01 | $33.89 | $58.52 | 2,328,100 | — | — |
| 2013-09-30 | $33.52 | $57.88 | 1,641,700 | — | — |
| 2013-09-27 | $34.04 | $58.78 | 2,454,900 | — | — |
| 2013-09-26 | $33.35 | $57.58 | 3,443,800 | — | — |
| 2013-09-25 | $31.72 | $54.77 | 2,484,100 | — | — |
| 2013-09-24 | $31.52 | $54.42 | 2,138,300 | — | — |
| 2013-09-23 | $30.61 | $52.85 | 3,972,300 | — | — |
| 2013-09-20 | $29.23 | $50.47 | 1,830,900 | — | — |
| 2013-09-19 | $29.42 | $50.80 | 922,300 | — | — |
| 2013-09-18 | $29.40 | $50.76 | 1,514,800 | — | — |
| 2013-09-17 | $29.72 | $51.32 | 1,068,600 | — | — |
| 2013-09-16 | $28.60 | $49.38 | 840,400 | — | — |
| 2013-09-13 | $29.18 | $50.38 | 1,506,400 | — | — |
| 2013-09-12 | $28.63 | $49.43 | 875,400 | — | — |
| 2013-09-11 | $28.74 | $49.62 | 1,111,400 | — | — |
| 2013-09-10 | $28.41 | $49.05 | 3,310,500 | — | — |
| 2013-09-09 | $26.99 | $46.60 | 1,191,900 | — | — |
| 2013-09-06 | $26.30 | $45.41 | 1,494,400 | — | — |
| 2013-09-05 | $25.95 | $44.81 | 1,773,400 | — | — |
| 2013-09-04 | $25.94 | $44.79 | 1,518,900 | — | — |
| 2013-09-03 | $24.45 | $42.22 | 1,765,700 | — | — |
| 2013-08-30 | $23.92 | $41.30 | 1,062,800 | — | — |
| 2013-08-29 | $24.53 | $42.36 | 1,001,900 | — | — |
| 2013-08-28 | $24.01 | $41.46 | 1,454,100 | — | — |
| 2013-08-27 | $24.89 | $42.72 | 1,078,900 | — | — |
| 2013-08-26 | $25.26 | $43.35 | 923,700 | — | — |
| 2013-08-23 | $25.96 | $44.55 | 1,538,700 | — | — |
| 2013-08-22 | $25.39 | $43.58 | 652,300 | — | — |
| 2013-08-21 | $24.70 | $42.39 | 1,160,000 | — | — |
| 2013-08-20 | $24.91 | $42.75 | 995,300 | — | — |
| 2013-08-19 | $24.18 | $41.50 | 1,659,400 | — | — |
| 2013-08-16 | $24.28 | $41.67 | 1,793,500 | — | — |
| 2013-08-15 | $24.17 | $41.48 | 2,583,700 | — | — |
| 2013-08-14 | $24.04 | $41.26 | 5,206,200 | — | — |
| 2013-08-13 | $24.80 | $42.56 | 1,677,400 | — | — |
| 2013-08-12 | $24.86 | $42.67 | 1,861,300 | — | — |
| 2013-08-09 | $25.50 | $43.76 | 2,136,500 | — | — |
| 2013-08-08 | $25.99 | $44.61 | 5,369,800 | — | — |
| 2013-08-07 | $26.58 | $45.62 | 2,749,600 | — | — |
| 2013-08-06 | $27.47 | $47.15 | 2,815,000 | — | — |
| 2013-08-05 | $28.16 | $48.33 | 1,212,800 | — | — |
| 2013-08-02 | $28.06 | $48.16 | 1,617,200 | — | — |
| 2013-08-01 | $27.81 | $47.73 | 1,494,100 | — | — |
| 2013-07-31 | $28.21 | $48.42 | 1,429,900 | — | — |
| 2013-07-30 | $28.57 | $49.03 | 2,272,600 | — | — |
| 2013-07-29 | $30.10 | $51.66 | 2,290,200 | — | — |
| 2013-07-26 | $29.81 | $51.16 | 752,700 | — | — |
| 2013-07-25 | $29.75 | $51.06 | 972,100 | — | — |
| 2013-07-24 | $28.95 | $49.69 | 1,319,300 | — | — |
| 2013-07-23 | $28.51 | $48.93 | 1,197,900 | — | — |
| 2013-07-22 | $29.10 | $49.94 | 771,300 | — | — |
| 2013-07-19 | $29.75 | $51.06 | 1,252,600 | — | — |
| 2013-07-18 | $30.63 | $52.57 | 683,600 | — | — |
| 2013-07-17 | $30.40 | $52.17 | 644,100 | — | — |
| 2013-07-16 | $30.16 | $51.76 | 1,047,200 | — | — |
| 2013-07-15 | $31.30 | $53.72 | 658,700 | — | — |
| 2013-07-12 | $31.24 | $53.62 | 905,700 | — | — |
| 2013-07-11 | $30.66 | $52.62 | 1,249,500 | — | — |
| 2013-07-10 | $31.13 | $53.43 | 1,296,500 | — | — |
| 2013-07-09 | $31.83 | $54.63 | 1,270,700 | — | — |
| 2013-07-08 | $31.45 | $53.98 | 1,415,000 | — | — |
| 2013-07-05 | $29.59 | $50.78 | 731,100 | — | — |
| 2013-07-03 | $29.47 | $50.58 | 388,100 | — | — |
| 2013-07-02 | $29.34 | $50.36 | 1,015,300 | — | — |
| 2013-07-01 | $29.29 | $50.27 | 2,011,000 | — | — |
| 2013-06-28 | $29.37 | $50.41 | 3,002,400 | — | — |
| 2013-06-27 | $29.53 | $50.68 | 1,035,100 | — | — |
| 2013-06-26 | $29.94 | $51.39 | 1,648,300 | — | — |
| 2013-06-25 | $28.63 | $49.14 | 1,094,500 | — | — |
| 2013-06-24 | $27.71 | $47.56 | 1,320,500 | — | — |
| 2013-06-21 | $28.43 | $48.79 | 2,193,100 | — | — |
| 2013-06-20 | $27.93 | $47.94 | 2,230,400 | — | — |
| 2013-06-19 | $29.20 | $50.12 | 1,596,200 | — | — |
| 2013-06-18 | $28.57 | $49.03 | 2,264,800 | — | — |
| 2013-06-17 | $28.45 | $48.83 | 1,819,200 | — | — |
| 2013-06-14 | $27.40 | $47.03 | 1,037,600 | — | — |
| 2013-06-13 | $27.15 | $46.60 | 2,948,000 | — | — |
| 2013-06-12 | $24.09 | $41.35 | 830,700 | — | — |
| 2013-06-11 | $25.03 | $42.96 | 1,364,600 | — | — |
| 2013-06-10 | $24.93 | $42.79 | 1,385,000 | — | — |
| 2013-06-07 | $25.39 | $43.58 | 951,100 | — | — |
| 2013-06-06 | $24.68 | $42.36 | 2,200,900 | — | — |
| 2013-06-05 | $24.03 | $41.24 | 2,561,500 | — | — |
| 2013-06-04 | $25.55 | $43.85 | 2,174,300 | — | — |
| 2013-06-03 | $26.00 | $44.62 | 1,998,900 | — | — |
| 2013-05-31 | $27.03 | $46.39 | 2,863,500 | — | — |
| 2013-05-30 | $27.39 | $47.01 | 845,900 | — | — |
| 2013-05-29 | $27.16 | $46.61 | 1,181,500 | — | — |
| 2013-05-28 | $27.39 | $46.75 | 1,219,200 | — | — |
| 2013-05-24 | $26.53 | $45.28 | 662,700 | — | — |
| 2013-05-23 | $26.67 | $45.52 | 1,203,300 | — | — |
| 2013-05-22 | $26.35 | $44.98 | 1,171,500 | — | — |
| 2013-05-21 | $26.55 | $45.32 | 1,325,900 | — | — |
| 2013-05-20 | $26.15 | $44.63 | 1,310,200 | — | — |
| 2013-05-17 | $26.75 | $45.66 | 1,695,700 | — | — |
| 2013-05-16 | $26.55 | $45.32 | 1,523,300 | — | — |
| 2013-05-15 | $27.35 | $46.68 | 1,612,400 | — | — |
| 2013-05-14 | $27.65 | $47.20 | 1,619,300 | — | — |
| 2013-05-13 | $28.01 | $47.81 | 1,761,300 | — | — |
| 2013-05-10 | $28.25 | $48.22 | 2,506,800 | — | — |
| 2013-05-09 | $28.15 | $48.05 | 3,363,000 | — | — |
| 2013-05-08 | $27.11 | $46.27 | 1,423,400 | — | — |
| 2013-05-07 | $27.19 | $46.41 | 1,433,000 | — | — |
| 2013-05-06 | $27.20 | $46.43 | 1,496,000 | — | — |
| 2013-05-03 | $27.18 | $46.39 | 2,384,900 | — | — |
| 2013-05-02 | $27.18 | $46.39 | 8,892,700 | — | — |
| 2013-05-01 | $27.57 | $47.06 | 2,274,100 | — | — |
| 2013-04-30 | $26.80 | $45.74 | 1,145,400 | — | — |
| 2013-04-29 | $26.69 | $45.56 | 2,682,300 | — | — |
| 2013-04-26 | $27.49 | $46.92 | 905,200 | — | — |
| 2013-04-25 | $27.44 | $46.84 | 1,372,700 | — | — |
| 2013-04-24 | $26.89 | $45.90 | 1,321,100 | — | — |
| 2013-04-23 | $26.70 | $45.57 | 988,200 | — | — |
| 2013-04-22 | $26.25 | $44.81 | 903,600 | — | — |
| 2013-04-19 | $25.75 | $43.95 | 1,021,100 | — | — |
| 2013-04-18 | $25.09 | $42.83 | 1,026,200 | — | — |
| 2013-04-17 | $25.89 | $44.19 | 1,213,300 | — | — |
| 2013-04-16 | $26.39 | $45.04 | 2,572,100 | — | — |
| 2013-04-15 | $25.41 | $43.37 | 3,897,700 | — | — |
| 2013-04-12 | $27.60 | $47.11 | 7,153,700 | — | — |
| 2013-04-11 | $23.69 | $40.44 | 3,375,200 | — | — |
| 2013-04-10 | $21.83 | $37.26 | 1,857,200 | — | — |
| 2013-04-09 | $20.41 | $34.84 | 1,157,000 | — | — |
| 2013-04-08 | $21.03 | $35.90 | 1,413,800 | — | — |
| 2013-04-05 | $20.44 | $34.89 | 997,900 | — | — |
| 2013-04-04 | $19.99 | $34.12 | 982,100 | — | — |
| 2013-04-03 | $19.79 | $33.78 | 1,350,400 | — | — |
| 2013-04-02 | $20.25 | $34.56 | 1,920,600 | — | — |
| 2013-04-01 | $19.61 | $33.47 | 2,918,500 | — | — |
| 2013-03-28 | $20.29 | $34.63 | 1,715,600 | — | — |
| 2013-03-27 | $19.72 | $33.66 | 1,172,100 | — | — |
| 2013-03-26 | $19.21 | $32.79 | 857,800 | — | — |
| 2013-03-25 | $19.18 | $32.74 | 1,858,000 | — | — |
| 2013-03-22 | $18.17 | $31.01 | 830,000 | — | — |
| 2013-03-21 | $17.81 | $30.40 | 446,200 | — | — |
| 2013-03-20 | $17.79 | $30.37 | 504,500 | — | — |
| 2013-03-19 | $17.64 | $30.11 | 449,200 | — | — |
| 2013-03-18 | $17.68 | $30.18 | 609,400 | — | — |
| 2013-03-15 | $17.79 | $30.37 | 598,000 | — | — |
| 2013-03-14 | $17.92 | $30.59 | 444,300 | — | — |
| 2013-03-13 | $17.67 | $30.16 | 689,400 | — | — |
| 2013-03-12 | $17.67 | $30.16 | 919,900 | — | — |
| 2013-03-11 | $18.02 | $30.76 | 1,140,000 | — | — |
| 2013-03-08 | $18.25 | $31.15 | 945,600 | — | — |
| 2013-03-07 | $17.88 | $30.52 | 863,400 | — | — |
| 2013-03-06 | $17.85 | $30.47 | 1,456,700 | — | — |
| 2013-03-05 | $17.93 | $30.60 | 2,233,200 | — | — |
| 2013-03-04 | $17.00 | $29.02 | 2,844,800 | — | — |
| 2013-03-01 | $15.86 | $27.07 | 3,555,100 | — | — |
| 2013-02-28 | $14.08 | $24.03 | 545,000 | — | — |
| 2013-02-27 | $14.39 | $24.56 | 470,700 | — | — |
| 2013-02-26 | $14.15 | $23.90 | 1,512,400 | — | — |
| 2013-02-25 | $13.85 | $23.39 | 658,200 | — | — |
| 2013-02-22 | $14.21 | $24.00 | 688,400 | — | — |
| 2013-02-21 | $13.82 | $23.34 | 501,000 | — | — |
| 2013-02-20 | $14.19 | $23.96 | 405,000 | — | — |
| 2013-02-19 | $14.57 | $24.61 | 1,028,800 | — | — |
| 2013-02-15 | $14.62 | $24.69 | 372,200 | — | — |
| 2013-02-14 | $14.55 | $24.57 | 347,000 | — | — |
| 2013-02-13 | $14.22 | $24.01 | 293,600 | — | — |
| 2013-02-12 | $14.29 | $24.13 | 305,100 | — | — |
| 2013-02-11 | $14.27 | $24.10 | 323,100 | — | — |
| 2013-02-08 | $14.12 | $23.85 | 432,300 | — | — |
| 2013-02-07 | $14.21 | $24.00 | 918,700 | — | — |
| 2013-02-06 | $14.49 | $24.47 | 1,099,900 | — | — |
| 2013-02-05 | $14.21 | $24.00 | 619,000 | — | — |
| 2013-02-04 | $13.72 | $23.17 | 697,500 | — | — |
| 2013-02-01 | $13.97 | $23.59 | 575,300 | — | — |
| 2013-01-31 | $13.78 | $23.27 | 477,400 | — | — |
| 2013-01-30 | $13.65 | $23.05 | 456,900 | — | — |
| 2013-01-29 | $13.75 | $23.22 | 462,300 | — | — |
| 2013-01-28 | $14.10 | $23.81 | 871,200 | — | — |
| 2013-01-25 | $13.81 | $23.32 | 579,400 | — | — |
| 2013-01-24 | $13.47 | $22.75 | 380,900 | — | — |
| 2013-01-23 | $13.28 | $22.43 | 403,800 | — | — |
| 2013-01-22 | $12.97 | $21.90 | 322,800 | — | — |
| 2013-01-18 | $13.12 | $22.16 | 320,000 | — | — |
| 2013-01-17 | $13.00 | $21.95 | 343,600 | — | — |
| 2013-01-16 | $12.82 | $21.65 | 424,100 | — | — |
| 2013-01-15 | $12.92 | $21.82 | 625,500 | — | — |
| 2013-01-14 | $12.92 | $21.82 | 519,600 | — | — |
| 2013-01-11 | $12.95 | $21.87 | 311,300 | — | — |
| 2013-01-10 | $13.09 | $22.11 | 460,500 | — | — |
| 2013-01-09 | $13.04 | $22.02 | 645,300 | — | — |
| 2013-01-08 | $13.12 | $22.16 | 722,300 | — | — |
| 2013-01-07 | $12.88 | $21.75 | 666,100 | — | — |
| 2013-01-04 | $13.46 | $22.73 | 846,800 | — | — |
| 2013-01-03 | $13.54 | $22.87 | 859,300 | — | — |
| 2013-01-02 | $13.25 | $22.38 | 809,200 | — | — |