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
- 2006-11-17 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 | $30.23 | $30.23 | 936,100 | — | — |
| 2013-12-30 | $30.10 | $30.10 | 664,300 | — | — |
| 2013-12-27 | $30.03 | $30.03 | 606,800 | — | — |
| 2013-12-26 | $30.12 | $30.12 | 1,337,100 | — | — |
| 2013-12-24 | $29.77 | $29.77 | 367,200 | — | — |
| 2013-12-23 | $29.84 | $29.84 | 1,443,000 | — | — |
| 2013-12-20 | $30.00 | $30.00 | 2,226,900 | — | — |
| 2013-12-19 | $30.02 | $30.02 | 2,095,700 | — | — |
| 2013-12-18 | $29.90 | $29.90 | 3,557,300 | — | — |
| 2013-12-17 | $28.90 | $28.90 | 4,398,300 | — | — |
| 2013-12-16 | $27.78 | $27.78 | 3,103,200 | — | — |
| 2013-12-13 | $27.75 | $27.75 | 1,700,100 | — | — |
| 2013-12-12 | $27.61 | $27.61 | 2,248,900 | — | — |
| 2013-12-11 | $27.31 | $27.31 | 2,454,200 | — | — |
| 2013-12-10 | $27.27 | $27.27 | 1,869,100 | — | — |
| 2013-12-09 | $27.72 | $27.72 | 847,000 | — | — |
| 2013-12-06 | $27.83 | $27.83 | 1,693,000 | — | — |
| 2013-12-05 | $27.62 | $27.62 | 873,600 | — | — |
| 2013-12-04 | $27.87 | $27.87 | 826,500 | — | — |
| 2013-12-03 | $27.83 | $27.83 | 1,033,400 | — | — |
| 2013-12-02 | $28.01 | $28.01 | 1,293,500 | — | — |
| 2013-11-29 | $28.14 | $28.14 | 349,800 | — | — |
| 2013-11-27 | $28.35 | $28.35 | 1,185,000 | — | — |
| 2013-11-26 | $28.26 | $28.26 | 1,242,200 | — | — |
| 2013-11-25 | $28.29 | $28.29 | 2,271,300 | — | — |
| 2013-11-22 | $28.36 | $28.36 | 1,589,900 | — | — |
| 2013-11-21 | $28.00 | $28.00 | 710,900 | — | — |
| 2013-11-20 | $27.77 | $27.77 | 992,000 | — | — |
| 2013-11-19 | $27.76 | $27.76 | 1,835,200 | — | — |
| 2013-11-18 | $27.59 | $27.59 | 1,513,900 | — | — |
| 2013-11-15 | $27.48 | $27.48 | 1,227,200 | — | — |
| 2013-11-14 | $27.30 | $27.30 | 4,495,300 | — | — |
| 2013-11-13 | $27.64 | $27.64 | 2,719,900 | — | — |
| 2013-11-12 | $27.36 | $27.36 | 1,228,600 | — | — |
| 2013-11-11 | $27.19 | $27.19 | 2,096,800 | — | — |
| 2013-11-08 | $26.19 | $26.19 | 2,413,600 | — | — |
| 2013-11-07 | $25.93 | $25.93 | 2,415,900 | — | — |
| 2013-11-06 | $26.18 | $26.18 | 1,794,200 | — | — |
| 2013-11-05 | $26.00 | $26.00 | 1,481,000 | — | — |
| 2013-11-04 | $26.14 | $26.14 | 940,600 | — | — |
| 2013-11-01 | $25.97 | $25.97 | 1,756,000 | — | — |
| 2013-10-31 | $26.32 | $26.32 | 1,451,800 | — | — |
| 2013-10-30 | $26.30 | $26.30 | 1,660,700 | — | — |
| 2013-10-29 | $26.19 | $26.19 | 961,900 | — | — |
| 2013-10-28 | $26.33 | $26.33 | 851,700 | — | — |
| 2013-10-25 | $26.60 | $26.60 | 502,300 | — | — |
| 2013-10-24 | $26.67 | $26.67 | 601,400 | — | — |
| 2013-10-23 | $26.52 | $26.52 | 612,400 | — | — |
| 2013-10-22 | $26.62 | $26.62 | 843,500 | — | — |
| 2013-10-21 | $26.33 | $26.33 | 825,700 | — | — |
| 2013-10-18 | $26.21 | $26.21 | 1,109,700 | — | — |
| 2013-10-17 | $26.14 | $26.14 | 1,950,000 | — | — |
| 2013-10-16 | $25.77 | $25.77 | 2,382,000 | — | — |
| 2013-10-15 | $25.53 | $25.53 | 1,178,900 | — | — |
| 2013-10-14 | $26.15 | $26.15 | 787,800 | — | — |
| 2013-10-11 | $26.08 | $26.08 | 2,085,800 | — | — |
| 2013-10-10 | $25.81 | $25.81 | 1,038,500 | — | — |
| 2013-10-09 | $25.49 | $25.49 | 1,284,600 | — | — |
| 2013-10-08 | $25.68 | $25.68 | 1,520,800 | — | — |
| 2013-10-07 | $26.18 | $26.18 | 484,600 | — | — |
| 2013-10-04 | $26.46 | $26.46 | 609,200 | — | — |
| 2013-10-03 | $26.70 | $26.70 | 1,515,600 | — | — |
| 2013-10-02 | $26.67 | $26.67 | 944,200 | — | — |
| 2013-10-01 | $26.46 | $26.46 | 1,193,100 | — | — |
| 2013-09-30 | $26.16 | $26.16 | 1,097,100 | — | — |
| 2013-09-27 | $26.36 | $26.36 | 1,266,800 | — | — |
| 2013-09-26 | $26.46 | $26.46 | 907,700 | — | — |
| 2013-09-25 | $26.37 | $26.37 | 1,315,900 | — | — |
| 2013-09-24 | $27.02 | $27.02 | 1,989,800 | — | — |
| 2013-09-23 | $27.15 | $27.15 | 1,912,200 | — | — |
| 2013-09-20 | $26.96 | $26.96 | 2,404,000 | — | — |
| 2013-09-19 | $27.18 | $27.18 | 1,277,400 | — | — |
| 2013-09-18 | $27.01 | $27.01 | 1,500,300 | — | — |
| 2013-09-17 | $26.60 | $26.60 | 820,500 | — | — |
| 2013-09-16 | $26.35 | $26.35 | 2,291,900 | — | — |
| 2013-09-13 | $25.88 | $25.88 | 2,564,300 | — | — |
| 2013-09-12 | $25.69 | $25.69 | 1,389,700 | — | — |
| 2013-09-11 | $25.67 | $25.67 | 2,074,900 | — | — |
| 2013-09-10 | $25.76 | $25.76 | 1,198,500 | — | — |
| 2013-09-09 | $25.79 | $25.79 | 2,005,400 | — | — |
| 2013-09-06 | $25.50 | $25.50 | 2,372,200 | — | — |
| 2013-09-05 | $25.70 | $25.70 | 1,523,200 | — | — |
| 2013-09-04 | $25.85 | $25.85 | 1,103,200 | — | — |
| 2013-09-03 | $26.04 | $26.04 | 906,300 | — | — |
| 2013-08-30 | $26.13 | $26.13 | 3,708,800 | — | — |
| 2013-08-29 | $26.11 | $26.11 | 2,897,800 | — | — |
| 2013-08-28 | $26.06 | $26.06 | 870,000 | — | — |
| 2013-08-27 | $26.03 | $26.03 | 1,260,800 | — | — |
| 2013-08-26 | $26.43 | $26.43 | 790,200 | — | — |
| 2013-08-23 | $26.54 | $26.54 | 1,250,500 | — | — |
| 2013-08-22 | $26.57 | $26.57 | 932,700 | — | — |
| 2013-08-21 | $26.78 | $26.78 | 1,600,200 | — | — |
| 2013-08-20 | $26.90 | $26.90 | 2,680,300 | — | — |
| 2013-08-19 | $26.91 | $26.91 | 1,003,900 | — | — |
| 2013-08-16 | $26.70 | $26.70 | 993,900 | — | — |
| 2013-08-15 | $27.00 | $27.00 | 2,193,400 | — | — |
| 2013-08-14 | $27.55 | $27.55 | 1,578,100 | — | — |
| 2013-08-13 | $27.84 | $27.84 | 2,203,700 | — | — |
| 2013-08-12 | $27.45 | $27.45 | 1,694,600 | — | — |
| 2013-08-09 | $27.39 | $27.39 | 1,531,900 | — | — |
| 2013-08-08 | $27.20 | $27.20 | 2,522,800 | — | — |
| 2013-08-07 | $26.99 | $26.99 | 1,293,600 | — | — |
| 2013-08-06 | $27.29 | $27.29 | 1,891,200 | — | — |
| 2013-08-05 | $27.36 | $27.36 | 2,206,900 | — | — |
| 2013-08-02 | $27.68 | $27.68 | 4,843,300 | — | — |
| 2013-08-01 | $26.83 | $26.83 | 14,947,300 | — | — |
| 2013-07-31 | $30.51 | $30.51 | 1,987,800 | — | — |
| 2013-07-30 | $30.60 | $30.60 | 1,238,900 | — | — |
| 2013-07-29 | $29.91 | $29.91 | 1,633,200 | — | — |
| 2013-07-26 | $29.92 | $29.92 | 1,178,300 | — | — |
| 2013-07-25 | $29.70 | $29.70 | 1,434,800 | — | — |
| 2013-07-24 | $29.60 | $29.60 | 1,130,600 | — | — |
| 2013-07-23 | $29.82 | $29.82 | 1,462,900 | — | — |
| 2013-07-22 | $30.55 | $30.55 | 740,600 | — | — |
| 2013-07-19 | $30.57 | $30.57 | 943,000 | — | — |
| 2013-07-18 | $30.84 | $30.84 | 662,600 | — | — |
| 2013-07-17 | $30.95 | $30.95 | 747,100 | — | — |
| 2013-07-16 | $30.97 | $30.97 | 687,100 | — | — |
| 2013-07-15 | $31.13 | $31.13 | 494,100 | — | — |
| 2013-07-12 | $31.35 | $31.35 | 543,700 | — | — |
| 2013-07-11 | $31.43 | $31.43 | 812,500 | — | — |
| 2013-07-10 | $31.47 | $31.47 | 826,400 | — | — |
| 2013-07-09 | $31.40 | $31.40 | 748,600 | — | — |
| 2013-07-08 | $31.47 | $31.47 | 566,300 | — | — |
| 2013-07-05 | $31.55 | $31.55 | 245,000 | — | — |
| 2013-07-03 | $31.01 | $31.01 | 402,300 | — | — |
| 2013-07-02 | $30.90 | $30.90 | 694,700 | — | — |
| 2013-07-01 | $31.12 | $31.12 | 738,500 | — | — |
| 2013-06-28 | $31.10 | $31.10 | 3,264,400 | — | — |
| 2013-06-27 | $31.57 | $31.57 | 947,200 | — | — |
| 2013-06-26 | $30.92 | $30.92 | 763,500 | — | — |
| 2013-06-25 | $30.40 | $30.40 | 1,005,900 | — | — |
| 2013-06-24 | $29.74 | $29.74 | 1,160,200 | — | — |
| 2013-06-21 | $29.40 | $29.40 | 1,407,600 | — | — |
| 2013-06-20 | $29.53 | $29.53 | 692,000 | — | — |
| 2013-06-19 | $30.26 | $30.26 | 521,600 | — | — |
| 2013-06-18 | $30.74 | $30.74 | 663,100 | — | — |
| 2013-06-17 | $30.68 | $30.68 | 629,600 | — | — |
| 2013-06-14 | $30.44 | $30.44 | 671,600 | — | — |
| 2013-06-13 | $30.49 | $30.49 | 859,600 | — | — |
| 2013-06-12 | $30.08 | $30.08 | 1,566,400 | — | — |
| 2013-06-11 | $30.09 | $30.09 | 1,160,700 | — | — |
| 2013-06-10 | $29.94 | $29.94 | 1,518,700 | — | — |
| 2013-06-07 | $30.05 | $30.05 | 795,300 | — | — |
| 2013-06-06 | $29.83 | $29.83 | 733,000 | — | — |
| 2013-06-05 | $29.47 | $29.47 | 1,260,000 | — | — |
| 2013-06-04 | $30.13 | $30.13 | 906,500 | — | — |
| 2013-06-03 | $30.45 | $30.45 | 1,079,300 | — | — |
| 2013-05-31 | $30.61 | $30.61 | 1,505,900 | — | — |
| 2013-05-30 | $30.59 | $30.59 | 1,864,700 | — | — |
| 2013-05-29 | $30.91 | $30.91 | 1,074,400 | — | — |
| 2013-05-28 | $31.16 | $31.16 | 680,000 | — | — |
| 2013-05-24 | $31.01 | $31.01 | 1,661,900 | — | — |
| 2013-05-23 | $31.01 | $31.01 | 1,051,300 | — | — |
| 2013-05-22 | $30.93 | $30.93 | 820,500 | — | — |
| 2013-05-21 | $31.05 | $31.05 | 513,900 | — | — |
| 2013-05-20 | $30.94 | $30.94 | 710,800 | — | — |
| 2013-05-17 | $31.16 | $31.16 | 941,100 | — | — |
| 2013-05-16 | $31.12 | $31.12 | 1,231,900 | — | — |
| 2013-05-15 | $31.03 | $31.03 | 1,462,100 | — | — |
| 2013-05-14 | $30.69 | $30.69 | 1,672,500 | — | — |
| 2013-05-13 | $30.30 | $30.30 | 1,244,100 | — | — |
| 2013-05-10 | $30.64 | $30.64 | 1,774,500 | — | — |
| 2013-05-09 | $30.66 | $30.66 | 1,242,900 | — | — |
| 2013-05-08 | $30.83 | $30.83 | 1,683,800 | — | — |
| 2013-05-07 | $30.92 | $30.92 | 1,489,700 | — | — |
| 2013-05-06 | $30.17 | $30.17 | 1,071,700 | — | — |
| 2013-05-03 | $29.89 | $29.89 | 1,696,000 | — | — |
| 2013-05-02 | $30.00 | $30.00 | 4,511,000 | — | — |
| 2013-05-01 | $29.59 | $29.59 | 1,849,700 | — | — |
| 2013-04-30 | $30.06 | $30.06 | 2,352,100 | — | — |
| 2013-04-29 | $29.93 | $29.93 | 1,646,600 | — | — |
| 2013-04-26 | $29.78 | $29.78 | 974,900 | — | — |
| 2013-04-25 | $29.82 | $29.82 | 1,049,700 | — | — |
| 2013-04-24 | $29.75 | $29.75 | 674,800 | — | — |
| 2013-04-23 | $29.89 | $29.89 | 653,600 | — | — |
| 2013-04-22 | $29.50 | $29.50 | 962,700 | — | — |
| 2013-04-19 | $29.58 | $29.58 | 985,600 | — | — |
| 2013-04-18 | $29.24 | $29.24 | 2,068,700 | — | — |
| 2013-04-17 | $29.77 | $29.77 | 1,443,900 | — | — |
| 2013-04-16 | $30.52 | $30.52 | 1,174,400 | — | — |
| 2013-04-15 | $30.05 | $30.05 | 1,141,300 | — | — |
| 2013-04-12 | $30.55 | $30.55 | 1,002,400 | — | — |
| 2013-04-11 | $30.17 | $30.17 | 1,494,400 | — | — |
| 2013-04-10 | $29.82 | $29.82 | 1,398,900 | — | — |
| 2013-04-09 | $29.33 | $29.33 | 981,800 | — | — |
| 2013-04-08 | $29.40 | $29.40 | 720,000 | — | — |
| 2013-04-05 | $29.08 | $29.08 | 1,470,400 | — | — |
| 2013-04-04 | $29.15 | $29.15 | 3,093,900 | — | — |
| 2013-04-03 | $29.27 | $29.27 | 2,405,300 | — | — |
| 2013-04-02 | $29.38 | $29.38 | 978,100 | — | — |
| 2013-04-01 | $29.24 | $29.24 | 1,005,700 | — | — |
| 2013-03-28 | $29.38 | $29.38 | 944,900 | — | — |
| 2013-03-27 | $29.34 | $29.34 | 2,359,700 | — | — |
| 2013-03-26 | $29.70 | $29.70 | 1,064,200 | — | — |
| 2013-03-25 | $29.66 | $29.66 | 1,309,100 | — | — |
| 2013-03-22 | $29.55 | $29.55 | 869,500 | — | — |
| 2013-03-21 | $29.50 | $29.50 | 1,068,900 | — | — |
| 2013-03-20 | $29.70 | $29.70 | 1,153,500 | — | — |
| 2013-03-19 | $29.01 | $29.01 | 1,769,000 | — | — |
| 2013-03-18 | $28.78 | $28.78 | 1,263,600 | — | — |
| 2013-03-15 | $29.06 | $29.06 | 2,261,600 | — | — |
| 2013-03-14 | $29.23 | $29.23 | 1,440,900 | — | — |
| 2013-03-13 | $29.30 | $29.30 | 2,204,000 | — | — |
| 2013-03-12 | $29.16 | $29.16 | 2,415,900 | — | — |
| 2013-03-11 | $29.57 | $29.57 | 1,575,700 | — | — |
| 2013-03-08 | $29.63 | $29.63 | 3,577,600 | — | — |
| 2013-03-07 | $29.51 | $29.51 | 2,994,600 | — | — |
| 2013-03-06 | $29.45 | $29.45 | 3,363,900 | — | — |
| 2013-03-05 | $28.48 | $28.48 | 1,384,800 | — | — |
| 2013-03-04 | $28.23 | $28.23 | 1,212,700 | — | — |
| 2013-03-01 | $27.80 | $27.80 | 1,611,600 | — | — |
| 2013-02-28 | $27.74 | $27.74 | 1,870,700 | — | — |
| 2013-02-27 | $27.58 | $27.58 | 1,448,000 | — | — |
| 2013-02-26 | $27.23 | $27.23 | 2,793,500 | — | — |
| 2013-02-25 | $27.04 | $27.04 | 1,861,100 | — | — |
| 2013-02-22 | $27.47 | $27.47 | 2,008,600 | — | — |
| 2013-02-21 | $27.28 | $27.28 | 3,207,300 | — | — |
| 2013-02-20 | $27.47 | $27.47 | 2,181,100 | — | — |
| 2013-02-19 | $27.58 | $27.58 | 2,011,500 | — | — |
| 2013-02-15 | $27.34 | $27.34 | 3,373,800 | — | — |
| 2013-02-14 | $26.71 | $26.71 | 2,169,900 | — | — |
| 2013-02-13 | $26.59 | $26.59 | 1,926,900 | — | — |
| 2013-02-12 | $26.43 | $26.43 | 2,530,100 | — | — |
| 2013-02-11 | $26.51 | $26.51 | 2,408,000 | — | — |
| 2013-02-08 | $27.04 | $27.04 | 1,989,800 | — | — |
| 2013-02-07 | $26.19 | $26.19 | 6,622,200 | — | — |
| 2013-02-06 | $26.84 | $26.84 | 2,218,000 | — | — |
| 2013-02-05 | $26.78 | $26.78 | 1,628,000 | — | — |
| 2013-02-04 | $26.64 | $26.64 | 3,294,900 | — | — |
| 2013-02-01 | $27.32 | $27.32 | 2,491,900 | — | — |
| 2013-01-31 | $26.54 | $26.54 | 1,545,600 | — | — |
| 2013-01-30 | $26.36 | $26.36 | 1,236,600 | — | — |
| 2013-01-29 | $26.49 | $26.49 | 1,243,200 | — | — |
| 2013-01-28 | $26.53 | $26.53 | 1,583,200 | — | — |
| 2013-01-25 | $26.76 | $26.76 | 1,686,800 | — | — |
| 2013-01-24 | $26.40 | $26.40 | 2,487,300 | — | — |
| 2013-01-23 | $26.07 | $26.07 | 1,589,100 | — | — |
| 2013-01-22 | $25.59 | $25.59 | 1,056,600 | — | — |
| 2013-01-18 | $25.34 | $25.34 | 1,739,900 | — | — |
| 2013-01-17 | $25.08 | $25.08 | 1,424,600 | — | — |
| 2013-01-16 | $25.05 | $25.05 | 864,800 | — | — |
| 2013-01-15 | $24.81 | $24.81 | 1,241,800 | — | — |
| 2013-01-14 | $24.35 | $24.35 | 1,327,800 | — | — |
| 2013-01-11 | $24.28 | $24.28 | 1,321,400 | — | — |
| 2013-01-10 | $24.27 | $24.27 | 1,766,800 | — | — |
| 2013-01-09 | $24.07 | $24.07 | 1,487,300 | — | — |
| 2013-01-08 | $23.78 | $23.78 | 1,217,600 | — | — |
| 2013-01-07 | $24.19 | $24.19 | 1,192,800 | — | — |
| 2013-01-04 | $24.28 | $24.28 | 1,382,600 | — | — |
| 2013-01-03 | $24.78 | $24.78 | 885,400 | — | — |
| 2013-01-02 | $24.73 | $24.73 | 1,520,500 | — | — |