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
- 1993-02-02 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 | $30.20 | $13,759.50 | 848,598 | — | — |
| 2013-12-30 | $30.31 | $13,813.21 | 1,095,716 | — | — |
| 2013-12-27 | $30.24 | $13,777.41 | 691,920 | — | — |
| 2013-12-26 | $30.18 | $13,750.55 | 854,297 | — | — |
| 2013-12-24 | $30.24 | $13,777.41 | 383,190 | — | — |
| 2013-12-23 | $30.26 | $13,786.36 | 1,302,101 | — | — |
| 2013-12-20 | $30.16 | $13,741.59 | 2,000,816 | — | — |
| 2013-12-19 | $29.76 | $13,562.56 | 2,024,300 | — | — |
| 2013-12-18 | $29.92 | $13,634.17 | 1,462,167 | — | — |
| 2013-12-17 | $29.53 | $13,455.13 | 1,373,284 | — | — |
| 2013-12-16 | $29.37 | $13,383.51 | 1,898,323 | — | — |
| 2013-12-13 | $29.65 | $13,508.84 | 1,249,274 | — | — |
| 2013-12-12 | $30.06 | $13,204.72 | 1,112,148 | — | — |
| 2013-12-11 | $30.26 | $13,291.02 | 1,520,857 | — | — |
| 2013-12-10 | $31.36 | $13,774.33 | 1,143,688 | — | — |
| 2013-12-09 | $31.51 | $13,843.38 | 1,076,656 | — | — |
| 2013-12-06 | $31.45 | $13,817.48 | 1,283,547 | — | — |
| 2013-12-05 | $31.26 | $13,731.18 | 877,566 | — | — |
| 2013-12-04 | $31.12 | $13,670.77 | 1,384,606 | — | — |
| 2013-12-03 | $31.14 | $13,679.39 | 1,626,612 | — | — |
| 2013-12-02 | $31.22 | $13,713.91 | 1,645,817 | — | — |
| 2013-11-29 | $31.41 | $13,800.22 | 428,136 | — | — |
| 2013-11-27 | $31.83 | $13,981.46 | 1,092,305 | — | — |
| 2013-11-26 | $31.47 | $13,826.12 | 2,758,269 | — | — |
| 2013-11-25 | $31.75 | $13,946.95 | 1,219,872 | — | — |
| 2013-11-22 | $31.98 | $14,050.51 | 3,019,366 | — | — |
| 2013-11-21 | $31.89 | $14,007.35 | 1,621,296 | — | — |
| 2013-11-20 | $31.79 | $13,964.20 | 1,888,128 | — | — |
| 2013-11-19 | $32.30 | $14,188.60 | 1,256,923 | — | — |
| 2013-11-18 | $32.36 | $14,214.49 | 2,123,460 | — | — |
| 2013-11-15 | $32.61 | $14,326.69 | 1,421,316 | — | — |
| 2013-11-14 | $32.46 | $14,257.64 | 892,207 | — | — |
| 2013-11-13 | $32.08 | $14,093.66 | 1,158,648 | — | — |
| 2013-11-12 | $31.75 | $13,946.95 | 1,139,200 | — | — |
| 2013-11-11 | $31.93 | $14,024.62 | 1,060,553 | — | — |
| 2013-11-08 | $31.77 | $13,955.57 | 1,961,374 | — | — |
| 2013-11-07 | $31.93 | $14,024.62 | 1,499,595 | — | — |
| 2013-11-06 | $32.36 | $14,214.49 | 1,614,517 | — | — |
| 2013-11-05 | $32.73 | $14,378.47 | 1,962,197 | — | — |
| 2013-11-04 | $33.52 | $14,723.69 | 1,576,305 | — | — |
| 2013-11-01 | $33.57 | $14,745.27 | 1,311,385 | — | — |
| 2013-10-31 | $33.30 | $14,628.76 | 2,564,077 | — | — |
| 2013-10-30 | $33.54 | $14,732.33 | 2,987,625 | — | — |
| 2013-10-29 | $33.10 | $14,542.45 | 1,530,159 | — | — |
| 2013-10-28 | $33.38 | $14,663.28 | 1,275,569 | — | — |
| 2013-10-25 | $33.75 | $14,827.25 | 1,604,009 | — | — |
| 2013-10-24 | $33.38 | $14,663.28 | 1,068,276 | — | — |
| 2013-10-23 | $33.20 | $14,585.60 | 1,461,885 | — | — |
| 2013-10-22 | $33.22 | $14,594.23 | 1,934,564 | — | — |
| 2013-10-21 | $32.73 | $14,378.47 | 950,450 | — | — |
| 2013-10-18 | $32.83 | $14,421.62 | 1,136,197 | — | — |
| 2013-10-17 | $32.87 | $14,438.88 | 2,197,383 | — | — |
| 2013-10-16 | $32.16 | $14,128.18 | 1,810,290 | — | — |
| 2013-10-15 | $32.10 | $14,102.29 | 2,688,135 | — | — |
| 2013-10-14 | $31.83 | $13,981.46 | 1,502,693 | — | — |
| 2013-10-11 | $31.83 | $13,981.46 | 1,450,273 | — | — |
| 2013-10-10 | $31.51 | $13,843.38 | 1,035,531 | — | — |
| 2013-10-09 | $30.77 | $13,515.42 | 1,493,415 | — | — |
| 2013-10-08 | $30.69 | $13,480.90 | 1,143,421 | — | — |
| 2013-10-07 | $31.06 | $13,644.87 | 1,196,716 | — | — |
| 2013-10-04 | $30.96 | $13,601.71 | 886,897 | — | — |
| 2013-10-03 | $31.12 | $13,670.77 | 2,689,587 | — | — |
| 2013-10-02 | $31.89 | $14,007.35 | 2,428,727 | — | — |
| 2013-10-01 | $31.63 | $13,895.16 | 1,844,595 | — | — |
| 2013-09-30 | $30.86 | $13,558.57 | 1,566,939 | — | — |
| 2013-09-27 | $31.43 | $13,808.85 | 949,104 | — | — |
| 2013-09-26 | $31.43 | $13,808.85 | 945,545 | — | — |
| 2013-09-25 | $31.47 | $13,826.12 | 1,819,832 | — | — |
| 2013-09-24 | $31.08 | $13,653.50 | 1,158,761 | — | — |
| 2013-09-23 | $31.28 | $13,739.81 | 1,687,907 | — | — |
| 2013-09-20 | $31.47 | $13,826.12 | 1,813,927 | — | — |
| 2013-09-19 | $31.98 | $14,050.51 | 2,011,414 | — | — |
| 2013-09-18 | $32.34 | $13,731.42 | 1,583,552 | — | — |
| 2013-09-17 | $31.51 | $13,381.05 | 1,163,180 | — | — |
| 2013-09-16 | $31.43 | $13,347.67 | 1,748,033 | — | — |
| 2013-09-13 | $30.98 | $13,155.80 | 602,486 | — | — |
| 2013-09-12 | $30.71 | $13,039.00 | 1,120,919 | — | — |
| 2013-09-11 | $30.98 | $13,155.80 | 859,074 | — | — |
| 2013-09-10 | $30.90 | $13,122.43 | 1,387,186 | — | — |
| 2013-09-09 | $30.94 | $13,139.11 | 1,998,849 | — | — |
| 2013-09-06 | $30.33 | $12,880.50 | 1,162,783 | — | — |
| 2013-09-05 | $30.00 | $12,738.69 | 839,357 | — | — |
| 2013-09-04 | $30.39 | $12,905.53 | 1,346,613 | — | — |
| 2013-09-03 | $30.20 | $12,822.11 | 1,906,619 | — | — |
| 2013-08-30 | $30.49 | $12,947.24 | 5,219,405 | — | — |
| 2013-08-29 | $30.86 | $13,105.75 | 1,572,353 | — | — |
| 2013-08-28 | $30.98 | $13,155.80 | 1,376,551 | — | — |
| 2013-08-27 | $31.18 | $13,239.22 | 1,153,647 | — | — |
| 2013-08-26 | $31.38 | $13,322.65 | 1,293,261 | — | — |
| 2013-08-23 | $31.49 | $13,372.70 | 1,343,318 | — | — |
| 2013-08-22 | $31.16 | $13,230.89 | 1,704,086 | — | — |
| 2013-08-21 | $31.14 | $13,222.54 | 1,204,889 | — | — |
| 2013-08-20 | $31.34 | $13,305.96 | 1,337,975 | — | — |
| 2013-08-19 | $30.63 | $13,005.64 | 2,103,738 | — | — |
| 2013-08-16 | $30.96 | $13,147.45 | 2,569,694 | — | — |
| 2013-08-15 | $32.06 | $13,614.63 | 1,026,193 | — | — |
| 2013-08-14 | $32.44 | $13,773.13 | 1,007,745 | — | — |
| 2013-08-13 | $32.12 | $13,639.66 | 1,186,131 | — | — |
| 2013-08-12 | $32.46 | $13,781.47 | 801,003 | — | — |
| 2013-08-09 | $32.63 | $13,856.56 | 648,028 | — | — |
| 2013-08-08 | $32.55 | $13,823.18 | 963,213 | — | — |
| 2013-08-07 | $32.73 | $13,898.27 | 869,393 | — | — |
| 2013-08-06 | $32.91 | $13,973.34 | 741,090 | — | — |
| 2013-08-05 | $32.91 | $13,973.34 | 1,157,541 | — | — |
| 2013-08-02 | $33.40 | $14,181.91 | 885,763 | — | — |
| 2013-08-01 | $33.89 | $14,390.47 | 1,748,153 | — | — |
| 2013-07-31 | $33.56 | $14,248.64 | 1,957,476 | — | — |
| 2013-07-30 | $33.79 | $14,348.76 | 885,542 | — | — |
| 2013-07-29 | $33.75 | $14,332.06 | 1,241,887 | — | — |
| 2013-07-26 | $33.99 | $14,432.17 | 978,201 | — | — |
| 2013-07-25 | $34.22 | $14,532.28 | 1,394,918 | — | — |
| 2013-07-24 | $34.01 | $14,440.51 | 1,720,606 | — | — |
| 2013-07-23 | $34.73 | $14,749.17 | 1,694,983 | — | — |
| 2013-07-22 | $34.93 | $14,832.60 | 1,097,645 | — | — |
| 2013-07-19 | $34.79 | $14,774.21 | 1,160,478 | — | — |
| 2013-07-18 | $35.05 | $14,882.66 | 1,189,242 | — | — |
| 2013-07-17 | $34.85 | $14,799.23 | 2,155,533 | — | — |
| 2013-07-16 | $34.52 | $14,657.41 | 3,034,541 | — | — |
| 2013-07-15 | $34.15 | $14,498.91 | 2,440,279 | — | — |
| 2013-07-12 | $34.09 | $14,473.88 | 1,433,191 | — | — |
| 2013-07-11 | $34.26 | $14,548.97 | 2,091,140 | — | — |
| 2013-07-10 | $33.40 | $14,181.91 | 1,270,092 | — | — |
| 2013-07-09 | $33.40 | $14,181.91 | 3,149,000 | — | — |
| 2013-07-08 | $32.99 | $14,006.72 | 2,504,190 | — | — |
| 2013-07-05 | $32.65 | $13,864.89 | 1,668,099 | — | — |
| 2013-07-03 | $32.55 | $13,823.18 | 1,918,774 | — | — |
| 2013-07-02 | $32.71 | $13,889.92 | 2,466,953 | — | — |
| 2013-07-01 | $32.40 | $13,756.45 | 2,037,452 | — | — |
| 2013-06-28 | $32.71 | $13,889.92 | 2,155,112 | — | — |
| 2013-06-27 | $32.89 | $13,965.00 | 2,139,590 | — | — |
| 2013-06-26 | $31.98 | $13,581.26 | 2,406,485 | — | — |
| 2013-06-25 | $31.57 | $13,406.07 | 2,091,441 | — | — |
| 2013-06-24 | $31.41 | $13,339.33 | 3,075,178 | — | — |
| 2013-06-21 | $31.65 | $13,439.44 | 3,234,616 | — | — |
| 2013-06-20 | $31.67 | $13,447.78 | 2,304,244 | — | — |
| 2013-06-19 | $32.99 | $14,006.72 | 1,491,743 | — | — |
| 2013-06-18 | $34.07 | $14,465.55 | 2,581,559 | — | — |
| 2013-06-17 | $33.95 | $14,415.49 | 1,284,634 | — | — |
| 2013-06-14 | $34.30 | $14,565.65 | 2,378,207 | — | — |
| 2013-06-13 | $34.01 | $14,440.51 | 1,316,403 | — | — |
| 2013-06-12 | $33.20 | $14,098.47 | 1,859,309 | — | — |
| 2013-06-11 | $33.54 | $14,240.30 | 1,962,773 | — | — |
| 2013-06-10 | $34.46 | $14,173.79 | 1,362,424 | — | — |
| 2013-06-07 | $34.40 | $14,149.55 | 2,237,116 | — | — |
| 2013-06-06 | $34.34 | $14,125.31 | 2,197,118 | — | — |
| 2013-06-05 | $33.26 | $13,680.86 | 2,240,592 | — | — |
| 2013-06-04 | $33.61 | $13,826.32 | 2,361,853 | — | — |
| 2013-06-03 | $34.15 | $14,044.50 | 2,862,385 | — | — |
| 2013-05-31 | $34.30 | $14,109.15 | 4,446,413 | — | — |
| 2013-05-30 | $35.09 | $14,432.39 | 1,811,264 | — | — |
| 2013-05-29 | $35.46 | $14,585.92 | 3,972,311 | — | — |
| 2013-05-28 | $36.70 | $15,095.01 | 2,289,399 | — | — |
| 2013-05-24 | $36.76 | $15,119.25 | 2,598,472 | — | — |
| 2013-05-23 | $36.46 | $14,998.03 | 2,959,760 | — | — |
| 2013-05-22 | $37.25 | $15,321.27 | 3,009,507 | — | — |
| 2013-05-21 | $37.88 | $15,579.86 | 1,196,712 | — | — |
| 2013-05-20 | $37.90 | $15,587.94 | 840,107 | — | — |
| 2013-05-17 | $37.98 | $15,620.27 | 1,737,269 | — | — |
| 2013-05-16 | $37.68 | $15,499.04 | 11,027,270 | — | — |
| 2013-05-15 | $38.13 | $15,684.91 | 619,716 | — | — |
| 2013-05-14 | $37.88 | $15,579.86 | 977,906 | — | — |
| 2013-05-13 | $37.80 | $15,547.54 | 990,560 | — | — |
| 2013-05-10 | $37.58 | $15,458.64 | 790,484 | — | — |
| 2013-05-09 | $37.35 | $15,361.67 | 833,030 | — | — |
| 2013-05-08 | $37.54 | $15,442.49 | 824,246 | — | — |
| 2013-05-07 | $37.15 | $15,280.87 | 1,035,387 | — | — |
| 2013-05-06 | $37.13 | $15,272.78 | 1,133,569 | — | — |
| 2013-05-03 | $36.82 | $15,143.50 | 1,910,037 | — | — |
| 2013-05-02 | $36.48 | $15,006.13 | 858,025 | — | — |
| 2013-05-01 | $35.91 | $14,771.78 | 914,947 | — | — |
| 2013-04-30 | $36.03 | $14,820.26 | 2,476,705 | — | — |
| 2013-04-29 | $35.68 | $14,674.80 | 2,151,225 | — | — |
| 2013-04-26 | $35.36 | $14,545.51 | 1,415,335 | — | — |
| 2013-04-25 | $35.15 | $14,456.63 | 2,792,740 | — | — |
| 2013-04-24 | $35.01 | $14,400.06 | 2,614,242 | — | — |
| 2013-04-23 | $34.93 | $14,367.74 | 1,628,019 | — | — |
| 2013-04-22 | $34.77 | $14,303.09 | 1,097,503 | — | — |
| 2013-04-19 | $35.01 | $14,400.06 | 1,195,348 | — | — |
| 2013-04-18 | $34.44 | $14,165.71 | 1,233,544 | — | — |
| 2013-04-17 | $34.54 | $14,206.12 | 1,557,962 | — | — |
| 2013-04-16 | $35.27 | $14,505.11 | 836,832 | — | — |
| 2013-04-15 | $34.83 | $14,327.33 | 1,090,275 | — | — |
| 2013-04-12 | $35.56 | $14,626.32 | 1,243,364 | — | — |
| 2013-04-11 | $35.40 | $14,561.68 | 1,554,001 | — | — |
| 2013-04-10 | $35.25 | $14,497.02 | 1,217,652 | — | — |
| 2013-04-09 | $35.25 | $14,497.02 | 1,670,103 | — | — |
| 2013-04-08 | $35.01 | $14,400.06 | 1,929,732 | — | — |
| 2013-04-05 | $34.81 | $14,319.25 | 935,222 | — | — |
| 2013-04-04 | $35.11 | $14,440.46 | 960,533 | — | — |
| 2013-04-03 | $34.91 | $14,359.65 | 957,007 | — | — |
| 2013-04-02 | $35.09 | $14,432.39 | 1,357,999 | — | — |
| 2013-04-01 | $34.32 | $14,117.23 | 811,635 | — | — |
| 2013-03-28 | $34.22 | $14,076.82 | 1,432,708 | — | — |
| 2013-03-27 | $34.56 | $14,214.20 | 739,886 | — | — |
| 2013-03-26 | $34.48 | $14,181.87 | 1,355,835 | — | — |
| 2013-03-25 | $34.50 | $14,189.96 | 1,015,723 | — | — |
| 2013-03-22 | $34.40 | $14,149.55 | 689,539 | — | — |
| 2013-03-21 | $34.03 | $13,996.01 | 1,019,217 | — | — |
| 2013-03-20 | $34.30 | $14,109.15 | 751,486 | — | — |
| 2013-03-19 | $34.16 | $14,052.58 | 749,884 | — | — |
| 2013-03-18 | $34.20 | $14,068.75 | 880,668 | — | — |
| 2013-03-15 | $34.30 | $14,109.15 | 1,899,325 | — | — |
| 2013-03-14 | $34.28 | $14,101.07 | 599,342 | — | — |
| 2013-03-13 | $34.13 | $14,036.43 | 872,910 | — | — |
| 2013-03-12 | $34.20 | $14,068.75 | 736,302 | — | — |
| 2013-03-11 | $34.58 | $13,778.06 | 797,931 | — | — |
| 2013-03-08 | $34.79 | $13,864.17 | 1,911,095 | — | — |
| 2013-03-07 | $34.56 | $13,770.24 | 1,416,567 | — | — |
| 2013-03-06 | $34.54 | $13,762.40 | 1,191,240 | — | — |
| 2013-03-05 | $34.40 | $13,707.60 | 1,251,952 | — | — |
| 2013-03-04 | $34.16 | $13,613.66 | 930,930 | — | — |
| 2013-03-01 | $34.09 | $13,582.34 | 969,292 | — | — |
| 2013-02-28 | $33.93 | $13,519.72 | 2,432,336 | — | — |
| 2013-02-27 | $33.91 | $13,511.89 | 2,381,425 | — | — |
| 2013-02-26 | $33.12 | $13,198.75 | 1,589,817 | — | — |
| 2013-02-25 | $32.67 | $13,018.70 | 947,375 | — | — |
| 2013-02-22 | $33.24 | $13,245.72 | 513,753 | — | — |
| 2013-02-21 | $32.99 | $13,143.95 | 1,713,566 | — | — |
| 2013-02-20 | $33.32 | $13,277.04 | 1,607,744 | — | — |
| 2013-02-19 | $33.48 | $13,339.67 | 1,389,333 | — | — |
| 2013-02-15 | $33.40 | $13,308.35 | 2,314,480 | — | — |
| 2013-02-14 | $32.95 | $13,128.30 | 2,308,049 | — | — |
| 2013-02-13 | $32.91 | $13,112.64 | 2,603,577 | — | — |
| 2013-02-12 | $33.28 | $13,261.39 | 2,579,436 | — | — |
| 2013-02-11 | $33.32 | $13,277.04 | 1,013,991 | — | — |
| 2013-02-08 | $33.22 | $13,237.89 | 683,160 | — | — |
| 2013-02-07 | $33.06 | $13,175.27 | 1,097,226 | — | — |
| 2013-02-06 | $32.97 | $13,136.13 | 950,896 | — | — |
| 2013-02-05 | $32.83 | $13,081.33 | 1,076,301 | — | — |
| 2013-02-04 | $32.77 | $13,057.84 | 1,238,366 | — | — |
| 2013-02-01 | $33.01 | $13,151.79 | 2,116,563 | — | — |
| 2013-01-31 | $32.59 | $12,987.39 | 1,968,649 | — | — |
| 2013-01-30 | $32.51 | $12,956.07 | 1,102,644 | — | — |
| 2013-01-29 | $32.42 | $12,916.94 | 2,240,884 | — | — |
| 2013-01-28 | $32.18 | $12,822.99 | 1,164,619 | — | — |
| 2013-01-25 | $31.96 | $12,736.87 | 1,026,080 | — | — |
| 2013-01-24 | $31.75 | $12,650.76 | 1,099,756 | — | — |
| 2013-01-23 | $31.67 | $12,619.45 | 1,244,372 | — | — |
| 2013-01-22 | $31.49 | $12,548.99 | 1,430,036 | — | — |
| 2013-01-18 | $31.12 | $12,400.25 | 1,051,095 | — | — |
| 2013-01-17 | $30.92 | $12,321.97 | 1,302,249 | — | — |
| 2013-01-16 | $31.02 | $12,361.11 | 1,155,583 | — | — |
| 2013-01-15 | $30.90 | $12,314.14 | 902,815 | — | — |
| 2013-01-14 | $30.59 | $12,188.89 | 834,126 | — | — |
| 2013-01-11 | $30.75 | $12,251.51 | 954,873 | — | — |
| 2013-01-10 | $30.69 | $12,228.03 | 1,483,281 | — | — |
| 2013-01-09 | $30.77 | $12,259.34 | 1,077,217 | — | — |
| 2013-01-08 | $30.83 | $12,282.83 | 2,145,412 | — | — |
| 2013-01-07 | $31.18 | $12,423.74 | 1,611,258 | — | — |
| 2013-01-04 | $31.18 | $12,423.74 | 1,579,837 | — | — |
| 2013-01-03 | $30.92 | $12,321.97 | 1,687,112 | — | — |
| 2013-01-02 | $31.04 | $12,368.94 | 1,058,379 | — | — |