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
- 1996-01-05 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 | $27.15 | $71.76 | 1,896,147 | — | — |
| 2013-12-30 | $26.90 | $71.08 | 2,274,255 | — | — |
| 2013-12-27 | $26.40 | $69.76 | 1,213,733 | — | — |
| 2013-12-26 | $26.14 | $69.08 | 1,335,117 | — | — |
| 2013-12-24 | $26.06 | $68.86 | 652,385 | — | — |
| 2013-12-23 | $25.76 | $68.09 | 2,031,805 | — | — |
| 2013-12-20 | $25.96 | $68.61 | 4,730,587 | — | — |
| 2013-12-19 | $25.56 | $67.56 | 2,289,904 | — | — |
| 2013-12-18 | $25.51 | $67.41 | 3,516,748 | — | — |
| 2013-12-17 | $24.78 | $65.49 | 3,002,136 | — | — |
| 2013-12-16 | $24.77 | $65.46 | 2,768,461 | — | — |
| 2013-12-13 | $24.10 | $63.69 | 2,591,143 | — | — |
| 2013-12-12 | $23.57 | $62.29 | 2,408,645 | — | — |
| 2013-12-11 | $23.87 | $63.09 | 2,973,481 | — | — |
| 2013-12-10 | $24.55 | $64.89 | 3,236,127 | — | — |
| 2013-12-09 | $24.21 | $63.99 | 1,931,568 | — | — |
| 2013-12-06 | $23.65 | $62.51 | 1,923,321 | — | — |
| 2013-12-05 | $23.44 | $61.94 | 3,231,686 | — | — |
| 2013-12-04 | $23.64 | $62.49 | 2,296,988 | — | — |
| 2013-12-03 | $23.53 | $62.19 | 2,202,250 | — | — |
| 2013-12-02 | $23.53 | $62.19 | 2,355,566 | — | — |
| 2013-11-29 | $23.74 | $62.74 | 1,299,907 | — | — |
| 2013-11-27 | $23.69 | $62.61 | 2,203,413 | — | — |
| 2013-11-26 | $23.58 | $62.31 | 3,191,507 | — | — |
| 2013-11-25 | $23.90 | $63.16 | 2,064,477 | — | — |
| 2013-11-22 | $24.28 | $64.16 | 2,606,898 | — | — |
| 2013-11-21 | $24.66 | $65.16 | 1,982,744 | — | — |
| 2013-11-20 | $24.61 | $65.04 | 2,658,602 | — | — |
| 2013-11-19 | $24.82 | $65.59 | 2,658,074 | — | — |
| 2013-11-18 | $25.19 | $66.56 | 2,211,449 | — | — |
| 2013-11-15 | $25.45 | $67.26 | 1,630,117 | — | — |
| 2013-11-14 | $25.61 | $67.69 | 2,194,214 | — | — |
| 2013-11-13 | $25.39 | $67.11 | 3,415,560 | — | — |
| 2013-11-12 | $25.73 | $68.01 | 1,560,015 | — | — |
| 2013-11-11 | $26.20 | $69.23 | 1,422,665 | — | — |
| 2013-11-08 | $26.57 | $70.21 | 2,643,905 | — | — |
| 2013-11-07 | $26.33 | $69.58 | 1,529,775 | — | — |
| 2013-11-06 | $27.04 | $71.46 | 2,229,107 | — | — |
| 2013-11-05 | $26.55 | $70.16 | 1,854,910 | — | — |
| 2013-11-04 | $26.86 | $70.69 | 1,428,798 | — | — |
| 2013-11-01 | $26.82 | $70.59 | 1,789,249 | — | — |
| 2013-10-31 | $26.43 | $69.57 | 1,864,109 | — | — |
| 2013-10-30 | $26.73 | $70.34 | 1,463,162 | — | — |
| 2013-10-29 | $27.17 | $71.51 | 1,911,796 | — | — |
| 2013-10-28 | $27.42 | $72.16 | 2,319,087 | — | — |
| 2013-10-25 | $27.40 | $72.11 | 1,256,133 | — | — |
| 2013-10-24 | $27.65 | $72.78 | 1,200,304 | — | — |
| 2013-10-23 | $27.46 | $72.28 | 1,340,615 | — | — |
| 2013-10-22 | $27.94 | $73.53 | 2,305,553 | — | — |
| 2013-10-21 | $26.91 | $70.81 | 1,101,231 | — | — |
| 2013-10-18 | $26.92 | $70.84 | 1,061,157 | — | — |
| 2013-10-17 | $27.09 | $71.29 | 1,364,194 | — | — |
| 2013-10-16 | $26.63 | $70.09 | 1,151,349 | — | — |
| 2013-10-15 | $26.38 | $69.42 | 2,159,110 | — | — |
| 2013-10-14 | $26.73 | $70.34 | 1,960,434 | — | — |
| 2013-10-11 | $25.95 | $68.30 | 1,158,116 | — | — |
| 2013-10-10 | $25.61 | $67.40 | 1,448,465 | — | — |
| 2013-10-09 | $25.08 | $66.01 | 2,293,076 | — | — |
| 2013-10-08 | $25.15 | $66.18 | 1,429,961 | — | — |
| 2013-10-07 | $25.64 | $67.48 | 970,225 | — | — |
| 2013-10-04 | $25.54 | $67.23 | 1,663,741 | — | — |
| 2013-10-03 | $25.49 | $67.08 | 1,870,030 | — | — |
| 2013-10-02 | $25.74 | $67.75 | 2,260,827 | — | — |
| 2013-10-01 | $26.01 | $68.45 | 1,309,846 | — | — |
| 2013-09-30 | $25.76 | $67.80 | 2,246,870 | — | — |
| 2013-09-27 | $26.33 | $69.29 | 1,798,976 | — | — |
| 2013-09-26 | $26.63 | $70.09 | 1,021,612 | — | — |
| 2013-09-25 | $26.39 | $69.44 | 2,199,289 | — | — |
| 2013-09-24 | $26.64 | $70.12 | 1,561,390 | — | — |
| 2013-09-23 | $27.21 | $71.61 | 1,408,814 | — | — |
| 2013-09-20 | $27.00 | $71.06 | 1,495,622 | — | — |
| 2013-09-19 | $27.99 | $73.65 | 2,008,120 | — | — |
| 2013-09-18 | $28.51 | $75.04 | 2,611,973 | — | — |
| 2013-09-17 | $27.20 | $71.58 | 1,693,558 | — | — |
| 2013-09-16 | $26.90 | $70.79 | 2,586,491 | — | — |
| 2013-09-13 | $26.02 | $68.47 | 1,745,369 | — | — |
| 2013-09-12 | $26.59 | $69.99 | 1,369,481 | — | — |
| 2013-09-11 | $27.39 | $72.08 | 1,603,895 | — | — |
| 2013-09-10 | $26.82 | $70.59 | 1,313,758 | — | — |
| 2013-09-09 | $26.77 | $70.46 | 1,565,196 | — | — |
| 2013-09-06 | $26.23 | $69.02 | 1,293,668 | — | — |
| 2013-09-05 | $25.83 | $67.98 | 1,168,795 | — | — |
| 2013-09-04 | $25.90 | $68.17 | 2,149,382 | — | — |
| 2013-09-03 | $26.24 | $69.07 | 1,811,347 | — | — |
| 2013-08-30 | $26.01 | $68.45 | 2,210,286 | — | — |
| 2013-08-29 | $25.91 | $68.20 | 1,535,273 | — | — |
| 2013-08-28 | $25.93 | $68.25 | 1,331,733 | — | — |
| 2013-08-27 | $26.13 | $68.77 | 1,674,843 | — | — |
| 2013-08-26 | $26.81 | $70.56 | 1,018,546 | — | — |
| 2013-08-23 | $27.06 | $71.21 | 1,250,952 | — | — |
| 2013-08-22 | $27.05 | $71.19 | 1,337,126 | — | — |
| 2013-08-21 | $26.37 | $69.39 | 1,769,265 | — | — |
| 2013-08-20 | $27.15 | $71.46 | 1,163,614 | — | — |
| 2013-08-19 | $26.75 | $70.39 | 1,248,943 | — | — |
| 2013-08-16 | $27.24 | $71.68 | 2,377,030 | — | — |
| 2013-08-15 | $27.81 | $73.18 | 3,192,670 | — | — |
| 2013-08-14 | $27.70 | $72.90 | 2,618,106 | — | — |
| 2013-08-13 | $26.77 | $70.46 | 2,569,679 | — | — |
| 2013-08-12 | $27.86 | $73.33 | 3,260,552 | — | — |
| 2013-08-09 | $27.23 | $71.66 | 3,985,260 | — | — |
| 2013-08-08 | $26.10 | $68.70 | 2,825,875 | — | — |
| 2013-08-07 | $24.50 | $64.47 | 1,596,811 | — | — |
| 2013-08-06 | $24.71 | $65.04 | 1,803,311 | — | — |
| 2013-08-05 | $24.93 | $65.61 | 1,827,948 | — | — |
| 2013-08-02 | $25.23 | $66.11 | 3,591,714 | — | — |
| 2013-08-01 | $24.85 | $65.10 | 3,451,721 | — | — |
| 2013-07-31 | $24.66 | $64.60 | 4,023,008 | — | — |
| 2013-07-30 | $25.43 | $66.63 | 2,482,976 | — | — |
| 2013-07-29 | $26.27 | $68.84 | 1,076,171 | — | — |
| 2013-07-26 | $26.60 | $69.70 | 1,219,654 | — | — |
| 2013-07-25 | $26.27 | $68.84 | 1,777,829 | — | — |
| 2013-07-24 | $26.44 | $69.28 | 1,915,073 | — | — |
| 2013-07-23 | $27.55 | $72.18 | 2,256,598 | — | — |
| 2013-07-22 | $27.10 | $70.99 | 1,532,418 | — | — |
| 2013-07-19 | $26.42 | $69.21 | 1,712,379 | — | — |
| 2013-07-18 | $26.88 | $70.42 | 1,581,902 | — | — |
| 2013-07-17 | $26.16 | $68.54 | 2,024,509 | — | — |
| 2013-07-16 | $26.44 | $69.28 | 1,371,595 | — | — |
| 2013-07-15 | $26.25 | $68.79 | 1,641,748 | — | — |
| 2013-07-12 | $25.91 | $67.90 | 1,646,401 | — | — |
| 2013-07-11 | $26.30 | $68.91 | 1,996,701 | — | — |
| 2013-07-10 | $25.50 | $66.81 | 1,664,270 | — | — |
| 2013-07-09 | $25.29 | $66.26 | 1,776,666 | — | — |
| 2013-07-08 | $25.24 | $66.14 | 1,735,852 | — | — |
| 2013-07-05 | $25.50 | $66.81 | 1,178,312 | — | — |
| 2013-07-03 | $25.85 | $67.72 | 1,132,528 | — | — |
| 2013-07-02 | $25.72 | $67.38 | 1,951,975 | — | — |
| 2013-07-01 | $26.18 | $68.59 | 2,202,356 | — | — |
| 2013-06-28 | $26.12 | $68.44 | 2,549,378 | — | — |
| 2013-06-27 | $26.09 | $68.37 | 2,180,151 | — | — |
| 2013-06-26 | $25.61 | $67.10 | 1,658,666 | — | — |
| 2013-06-25 | $25.73 | $67.43 | 2,696,138 | — | — |
| 2013-06-24 | $25.59 | $67.05 | 2,948,422 | — | — |
| 2013-06-21 | $26.59 | $69.68 | 2,685,036 | — | — |
| 2013-06-20 | $26.73 | $70.03 | 2,305,870 | — | — |
| 2013-06-19 | $27.36 | $71.69 | 1,863,158 | — | — |
| 2013-06-18 | $28.15 | $73.74 | 1,040,222 | — | — |
| 2013-06-17 | $28.23 | $73.97 | 1,892,446 | — | — |
| 2013-06-14 | $28.13 | $73.69 | 1,897,416 | — | — |
| 2013-06-13 | $28.60 | $74.93 | 2,340,340 | — | — |
| 2013-06-12 | $27.68 | $72.53 | 2,581,416 | — | — |
| 2013-06-11 | $28.08 | $73.57 | 3,585,687 | — | — |
| 2013-06-10 | $29.38 | $76.99 | 1,730,143 | — | — |
| 2013-06-07 | $29.62 | $77.61 | 1,519,942 | — | — |
| 2013-06-06 | $29.66 | $77.71 | 1,761,863 | — | — |
| 2013-06-05 | $29.28 | $76.72 | 1,297,263 | — | — |
| 2013-06-04 | $29.94 | $78.45 | 1,497,526 | — | — |
| 2013-06-03 | $29.92 | $78.40 | 1,421,291 | — | — |
| 2013-05-31 | $29.46 | $77.19 | 2,306,187 | — | — |
| 2013-05-30 | $30.34 | $79.49 | 2,051,260 | — | — |
| 2013-05-29 | $29.68 | $77.76 | 1,958,425 | — | — |
| 2013-05-28 | $30.10 | $78.87 | 1,262,794 | — | — |
| 2013-05-24 | $29.75 | $77.96 | 1,764,084 | — | — |
| 2013-05-23 | $30.00 | $78.60 | 3,048,025 | — | — |
| 2013-05-22 | $30.96 | $81.13 | 2,412,134 | — | — |
| 2013-05-21 | $31.05 | $81.35 | 1,455,020 | — | — |
| 2013-05-20 | $31.09 | $81.45 | 1,671,354 | — | — |
| 2013-05-17 | $31.27 | $81.92 | 2,062,891 | — | — |
| 2013-05-16 | $30.25 | $79.24 | 1,682,033 | — | — |
| 2013-05-15 | $30.53 | $79.99 | 1,866,541 | — | — |
| 2013-05-14 | $30.63 | $80.26 | 1,682,033 | — | — |
| 2013-05-13 | $30.94 | $81.05 | 1,549,759 | — | — |
| 2013-05-10 | $31.50 | $82.54 | 1,252,009 | — | — |
| 2013-05-09 | $31.65 | $82.91 | 1,831,014 | — | — |
| 2013-05-08 | $32.30 | $84.62 | 2,343,300 | — | — |
| 2013-05-07 | $31.58 | $82.74 | 2,192,734 | — | — |
| 2013-05-06 | $32.00 | $83.85 | 1,964,134 | — | — |
| 2013-05-03 | $32.43 | $84.48 | 2,630,794 | — | — |
| 2013-05-02 | $31.04 | $80.86 | 1,839,261 | — | — |
| 2013-05-01 | $31.22 | $81.33 | 2,018,165 | — | — |
| 2013-04-30 | $31.52 | $82.11 | 1,994,903 | — | — |
| 2013-04-29 | $31.12 | $81.05 | 1,459,778 | — | — |
| 2013-04-26 | $31.11 | $81.03 | 2,010,235 | — | — |
| 2013-04-25 | $31.75 | $82.71 | 2,792,357 | — | — |
| 2013-04-24 | $30.96 | $80.66 | 1,996,384 | — | — |
| 2013-04-23 | $30.37 | $79.11 | 2,204,470 | — | — |
| 2013-04-22 | $30.61 | $79.75 | 2,063,208 | — | — |
| 2013-04-19 | $30.25 | $78.81 | 4,443,516 | — | — |
| 2013-04-18 | $29.78 | $77.58 | 2,768,990 | — | — |
| 2013-04-17 | $29.64 | $77.21 | 3,930,278 | — | — |
| 2013-04-16 | $31.02 | $80.81 | 2,478,007 | — | — |
| 2013-04-15 | $30.43 | $79.28 | 4,591,439 | — | — |
| 2013-04-12 | $32.91 | $85.74 | 1,907,566 | — | — |
| 2013-04-11 | $33.90 | $88.30 | 1,245,242 | — | — |
| 2013-04-10 | $34.28 | $89.31 | 2,099,264 | — | — |
| 2013-04-09 | $34.08 | $88.77 | 2,782,524 | — | — |
| 2013-04-08 | $33.37 | $86.92 | 3,476,992 | — | — |
| 2013-04-05 | $33.61 | $87.56 | 3,458,594 | — | — |
| 2013-04-04 | $33.05 | $86.11 | 1,998,921 | — | — |
| 2013-04-03 | $33.02 | $86.01 | 3,327,482 | — | — |
| 2013-04-02 | $34.32 | $89.41 | 2,408,750 | — | — |
| 2013-04-01 | $35.20 | $91.70 | 1,948,486 | — | — |
| 2013-03-28 | $35.53 | $92.56 | 2,816,676 | — | — |
| 2013-03-27 | $34.90 | $90.91 | 1,831,120 | — | — |
| 2013-03-26 | $34.47 | $89.80 | 1,254,652 | — | — |
| 2013-03-25 | $34.15 | $88.96 | 1,639,211 | — | — |
| 2013-03-22 | $34.08 | $88.77 | 1,352,034 | — | — |
| 2013-03-21 | $33.92 | $88.37 | 1,147,543 | — | — |
| 2013-03-20 | $34.12 | $88.89 | 1,489,807 | — | — |
| 2013-03-19 | $33.80 | $88.05 | 2,154,881 | — | — |
| 2013-03-18 | $34.22 | $89.14 | 2,028,844 | — | — |
| 2013-03-15 | $34.75 | $90.52 | 2,639,359 | — | — |
| 2013-03-14 | $35.03 | $91.25 | 1,787,768 | — | — |
| 2013-03-13 | $34.99 | $91.16 | 1,843,914 | — | — |
| 2013-03-12 | $35.83 | $93.35 | 1,260,150 | — | — |
| 2013-03-11 | $35.66 | $92.91 | 1,574,712 | — | — |
| 2013-03-08 | $35.87 | $93.45 | 1,295,254 | — | — |
| 2013-03-07 | $35.53 | $92.56 | 1,503,130 | — | — |
| 2013-03-06 | $35.73 | $93.08 | 1,769,371 | — | — |
| 2013-03-05 | $35.65 | $92.86 | 2,059,296 | — | — |
| 2013-03-04 | $35.37 | $92.14 | 2,029,373 | — | — |
| 2013-03-01 | $35.32 | $92.02 | 2,114,278 | — | — |
| 2013-02-28 | $35.74 | $93.10 | 2,132,148 | — | — |
| 2013-02-27 | $35.85 | $93.40 | 1,457,558 | — | — |
| 2013-02-26 | $35.52 | $92.54 | 3,715,530 | — | — |
| 2013-02-25 | $34.38 | $89.55 | 2,478,959 | — | — |
| 2013-02-22 | $34.76 | $90.54 | 1,928,185 | — | — |
| 2013-02-21 | $34.96 | $91.06 | 2,319,299 | — | — |
| 2013-02-20 | $35.46 | $92.36 | 3,172,686 | — | — |
| 2013-02-19 | $36.50 | $95.07 | 3,157,355 | — | — |
| 2013-02-15 | $37.52 | $97.73 | 1,278,125 | — | — |
| 2013-02-14 | $38.08 | $99.19 | 1,425,626 | — | — |
| 2013-02-13 | $37.83 | $98.55 | 1,364,934 | — | — |
| 2013-02-12 | $37.85 | $98.60 | 1,165,835 | — | — |
| 2013-02-11 | $37.96 | $98.89 | 1,538,762 | — | — |
| 2013-02-08 | $38.64 | $100.08 | 1,850,046 | — | — |
| 2013-02-07 | $38.18 | $98.88 | 1,272,521 | — | — |
| 2013-02-06 | $38.51 | $99.74 | 2,138,597 | — | — |
| 2013-02-05 | $37.87 | $98.07 | 1,852,478 | — | — |
| 2013-02-04 | $37.48 | $97.07 | 1,516,029 | — | — |
| 2013-02-01 | $37.68 | $97.58 | 2,105,714 | — | — |
| 2013-01-31 | $37.25 | $96.48 | 2,127,812 | — | — |
| 2013-01-30 | $37.06 | $95.99 | 2,312,214 | — | — |
| 2013-01-29 | $37.22 | $96.38 | 3,118,761 | — | — |
| 2013-01-28 | $37.24 | $96.46 | 4,318,537 | — | — |
| 2013-01-25 | $39.01 | $101.04 | 2,147,585 | — | — |
| 2013-01-24 | $38.98 | $100.96 | 3,276,624 | — | — |
| 2013-01-23 | $39.68 | $102.78 | 2,345,944 | — | — |
| 2013-01-22 | $39.36 | $101.94 | 2,240,949 | — | — |
| 2013-01-18 | $39.02 | $101.06 | 1,977,034 | — | — |
| 2013-01-17 | $38.49 | $99.69 | 1,951,763 | — | — |
| 2013-01-16 | $38.18 | $98.88 | 1,636,567 | — | — |
| 2013-01-15 | $38.30 | $99.20 | 2,101,167 | — | — |
| 2013-01-14 | $37.90 | $98.15 | 1,859,563 | — | — |
| 2013-01-11 | $37.31 | $96.63 | 1,438,314 | — | — |
| 2013-01-10 | $37.23 | $96.43 | 1,619,227 | — | — |
| 2013-01-09 | $37.11 | $96.11 | 2,904,648 | — | — |
| 2013-01-08 | $36.70 | $95.04 | 1,571,329 | — | — |
| 2013-01-07 | $37.22 | $96.38 | 1,659,300 | — | — |
| 2013-01-04 | $36.96 | $95.72 | 1,529,775 | — | — |
| 2013-01-03 | $36.63 | $94.86 | 1,739,553 | — | — |
| 2013-01-02 | $37.05 | $95.97 | 2,266,220 | — | — |