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
- 1997-06-04 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 | $20.37 | $20.37 | 1,553,200 | — | — |
| 2013-12-30 | $20.78 | $20.78 | 2,253,700 | — | — |
| 2013-12-27 | $19.80 | $19.80 | 666,000 | — | — |
| 2013-12-26 | $20.00 | $20.00 | 1,110,800 | — | — |
| 2013-12-24 | $20.01 | $20.01 | 528,500 | — | — |
| 2013-12-23 | $19.97 | $19.97 | 1,788,600 | — | — |
| 2013-12-20 | $19.55 | $19.55 | 2,918,200 | — | — |
| 2013-12-19 | $18.46 | $18.46 | 1,366,300 | — | — |
| 2013-12-18 | $18.82 | $18.82 | 1,616,500 | — | — |
| 2013-12-17 | $18.99 | $18.99 | 1,557,600 | — | — |
| 2013-12-16 | $19.03 | $19.03 | 1,598,000 | — | — |
| 2013-12-13 | $19.73 | $19.73 | 2,114,700 | — | — |
| 2013-12-12 | $20.71 | $20.71 | 7,289,100 | — | — |
| 2013-12-11 | $17.41 | $17.41 | 972,500 | — | — |
| 2013-12-10 | $17.79 | $17.79 | 730,000 | — | — |
| 2013-12-09 | $17.86 | $17.86 | 1,345,700 | — | — |
| 2013-12-06 | $18.07 | $18.07 | 1,595,400 | — | — |
| 2013-12-05 | $18.98 | $18.98 | 1,019,700 | — | — |
| 2013-12-04 | $18.70 | $18.70 | 1,458,200 | — | — |
| 2013-12-03 | $18.20 | $18.20 | 1,599,200 | — | — |
| 2013-12-02 | $18.35 | $18.35 | 2,155,400 | — | — |
| 2013-11-29 | $18.64 | $18.64 | 1,918,100 | — | — |
| 2013-11-27 | $17.58 | $17.58 | 2,058,400 | — | — |
| 2013-11-26 | $17.79 | $17.79 | 4,143,200 | — | — |
| 2013-11-25 | $16.51 | $16.51 | 2,182,500 | — | — |
| 2013-11-22 | $15.63 | $15.63 | 1,457,800 | — | — |
| 2013-11-21 | $15.44 | $15.44 | 1,792,200 | — | — |
| 2013-11-20 | $14.97 | $14.97 | 1,700,300 | — | — |
| 2013-11-19 | $15.05 | $15.05 | 2,701,300 | — | — |
| 2013-11-18 | $14.79 | $14.79 | 6,058,900 | — | — |
| 2013-11-15 | $14.37 | $14.37 | 5,314,900 | — | — |
| 2013-11-14 | $14.41 | $14.41 | 8,621,700 | — | — |
| 2013-11-13 | $12.89 | $12.89 | 10,318,500 | — | — |
| 2013-11-12 | $13.16 | $13.16 | 38,507,300 | — | — |
| 2013-11-11 | $36.56 | $36.56 | 1,365,100 | — | — |
| 2013-11-08 | $36.00 | $36.00 | 1,080,000 | — | — |
| 2013-11-07 | $34.59 | $34.59 | 1,799,900 | — | — |
| 2013-11-06 | $36.57 | $36.57 | 2,033,100 | — | — |
| 2013-11-05 | $38.25 | $38.25 | 832,000 | — | — |
| 2013-11-04 | $37.93 | $37.93 | 1,411,900 | — | — |
| 2013-11-01 | $37.52 | $37.52 | 1,672,100 | — | — |
| 2013-10-31 | $38.92 | $38.92 | 1,184,000 | — | — |
| 2013-10-30 | $38.63 | $38.63 | 2,861,600 | — | — |
| 2013-10-29 | $41.89 | $41.89 | 1,774,300 | — | — |
| 2013-10-28 | $42.34 | $42.34 | 843,300 | — | — |
| 2013-10-25 | $42.78 | $42.78 | 804,100 | — | — |
| 2013-10-24 | $43.16 | $43.16 | 1,285,900 | — | — |
| 2013-10-23 | $42.29 | $42.29 | 1,780,700 | — | — |
| 2013-10-22 | $41.64 | $41.64 | 1,550,200 | — | — |
| 2013-10-21 | $41.49 | $41.49 | 1,958,400 | — | — |
| 2013-10-18 | $43.02 | $43.02 | 2,720,100 | — | — |
| 2013-10-17 | $46.05 | $46.05 | 1,428,800 | — | — |
| 2013-10-16 | $47.22 | $47.22 | 1,280,600 | — | — |
| 2013-10-15 | $45.13 | $45.13 | 1,222,400 | — | — |
| 2013-10-14 | $45.12 | $45.12 | 1,942,100 | — | — |
| 2013-10-11 | $46.65 | $46.65 | 1,743,400 | — | — |
| 2013-10-10 | $47.18 | $47.18 | 2,888,700 | — | — |
| 2013-10-09 | $44.42 | $44.42 | 4,671,900 | — | — |
| 2013-10-08 | $50.05 | $50.05 | 2,907,600 | — | — |
| 2013-10-07 | $53.81 | $53.81 | 2,688,900 | — | — |
| 2013-10-04 | $53.48 | $53.48 | 3,290,500 | — | — |
| 2013-10-03 | $50.68 | $50.68 | 3,251,800 | — | — |
| 2013-10-02 | $48.03 | $48.03 | 1,244,600 | — | — |
| 2013-10-01 | $47.52 | $47.52 | 1,213,900 | — | — |
| 2013-09-30 | $47.23 | $47.23 | 1,262,300 | — | — |
| 2013-09-27 | $46.79 | $46.79 | 899,000 | — | — |
| 2013-09-26 | $46.52 | $46.52 | 2,697,600 | — | — |
| 2013-09-25 | $46.44 | $46.44 | 2,332,600 | — | — |
| 2013-09-24 | $47.61 | $47.61 | 2,693,700 | — | — |
| 2013-09-23 | $47.97 | $47.97 | 6,580,100 | — | — |
| 2013-09-20 | $43.30 | $43.30 | 15,737,700 | — | — |
| 2013-09-19 | $36.69 | $36.69 | 1,514,200 | — | — |
| 2013-09-18 | $36.86 | $36.86 | 918,000 | — | — |
| 2013-09-17 | $37.02 | $37.02 | 796,400 | — | — |
| 2013-09-16 | $36.36 | $36.36 | 1,593,800 | — | — |
| 2013-09-13 | $37.21 | $37.21 | 1,788,700 | — | — |
| 2013-09-12 | $36.72 | $36.72 | 917,800 | — | — |
| 2013-09-11 | $36.29 | $36.29 | 580,400 | — | — |
| 2013-09-10 | $36.98 | $36.98 | 620,100 | — | — |
| 2013-09-09 | $36.98 | $36.98 | 819,700 | — | — |
| 2013-09-06 | $36.72 | $36.72 | 1,001,100 | — | — |
| 2013-09-05 | $36.42 | $36.42 | 583,500 | — | — |
| 2013-09-04 | $36.31 | $36.31 | 825,600 | — | — |
| 2013-09-03 | $35.50 | $35.50 | 957,400 | — | — |
| 2013-08-30 | $34.13 | $34.13 | 924,300 | — | — |
| 2013-08-29 | $34.33 | $34.33 | 1,014,100 | — | — |
| 2013-08-28 | $34.64 | $34.64 | 770,200 | — | — |
| 2013-08-27 | $33.97 | $33.97 | 1,442,300 | — | — |
| 2013-08-26 | $35.05 | $35.05 | 1,389,400 | — | — |
| 2013-08-23 | $33.65 | $33.65 | 1,061,500 | — | — |
| 2013-08-22 | $32.39 | $32.39 | 378,000 | — | — |
| 2013-08-21 | $32.45 | $32.45 | 808,800 | — | — |
| 2013-08-20 | $32.30 | $32.30 | 2,112,100 | — | — |
| 2013-08-19 | $30.91 | $30.91 | 4,452,900 | — | — |
| 2013-08-16 | $33.08 | $33.08 | 3,065,700 | — | — |
| 2013-08-15 | $32.04 | $32.04 | 1,145,900 | — | — |
| 2013-08-14 | $32.63 | $32.63 | 1,980,300 | — | — |
| 2013-08-13 | $31.54 | $31.54 | 2,529,700 | — | — |
| 2013-08-12 | $32.58 | $32.58 | 1,872,300 | — | — |
| 2013-08-09 | $34.94 | $34.94 | 1,445,800 | — | — |
| 2013-08-08 | $36.85 | $36.85 | 940,000 | — | — |
| 2013-08-07 | $36.87 | $36.87 | 1,162,400 | — | — |
| 2013-08-06 | $38.07 | $38.07 | 819,600 | — | — |
| 2013-08-05 | $38.15 | $38.15 | 1,147,900 | — | — |
| 2013-08-02 | $38.13 | $38.13 | 1,016,100 | — | — |
| 2013-08-01 | $37.50 | $37.50 | 1,123,200 | — | — |
| 2013-07-31 | $36.98 | $36.98 | 1,590,200 | — | — |
| 2013-07-30 | $35.21 | $35.21 | 1,652,400 | — | — |
| 2013-07-29 | $35.11 | $35.11 | 1,729,400 | — | — |
| 2013-07-26 | $36.96 | $36.96 | 1,629,800 | — | — |
| 2013-07-25 | $36.90 | $36.90 | 5,171,600 | — | — |
| 2013-07-24 | $37.68 | $37.68 | 13,877,100 | — | — |
| 2013-07-23 | $46.43 | $46.43 | 1,183,500 | — | — |
| 2013-07-22 | $46.35 | $46.35 | 1,926,300 | — | — |
| 2013-07-19 | $44.35 | $44.35 | 1,078,900 | — | — |
| 2013-07-18 | $43.94 | $43.94 | 838,300 | — | — |
| 2013-07-17 | $43.91 | $43.91 | 912,000 | — | — |
| 2013-07-16 | $43.93 | $43.93 | 1,160,500 | — | — |
| 2013-07-15 | $44.61 | $44.61 | 825,500 | — | — |
| 2013-07-12 | $44.33 | $44.33 | 799,300 | — | — |
| 2013-07-11 | $43.59 | $43.59 | 953,800 | — | — |
| 2013-07-10 | $43.35 | $43.35 | 1,058,900 | — | — |
| 2013-07-09 | $42.34 | $42.34 | 853,000 | — | — |
| 2013-07-08 | $42.55 | $42.55 | 1,599,400 | — | — |
| 2013-07-05 | $40.67 | $40.67 | 1,245,500 | — | — |
| 2013-07-03 | $39.61 | $39.61 | 428,200 | — | — |
| 2013-07-02 | $39.37 | $39.37 | 734,700 | — | — |
| 2013-07-01 | $38.58 | $38.58 | 1,682,200 | — | — |
| 2013-06-28 | $38.04 | $38.04 | 5,962,200 | — | — |
| 2013-06-27 | $38.12 | $38.12 | 3,345,400 | — | — |
| 2013-06-26 | $39.73 | $39.73 | 1,498,900 | — | — |
| 2013-06-25 | $39.73 | $39.73 | 1,496,500 | — | — |
| 2013-06-24 | $38.56 | $38.56 | 1,567,200 | — | — |
| 2013-06-21 | $38.11 | $38.11 | 2,237,700 | — | — |
| 2013-06-20 | $39.51 | $39.51 | 1,924,200 | — | — |
| 2013-06-19 | $39.78 | $39.78 | 3,238,200 | — | — |
| 2013-06-18 | $38.15 | $38.15 | 856,700 | — | — |
| 2013-06-17 | $37.76 | $37.76 | 744,300 | — | — |
| 2013-06-14 | $38.49 | $38.49 | 736,000 | — | — |
| 2013-06-13 | $38.48 | $38.48 | 760,200 | — | — |
| 2013-06-12 | $37.33 | $37.33 | 978,700 | — | — |
| 2013-06-11 | $38.67 | $38.67 | 684,900 | — | — |
| 2013-06-10 | $37.83 | $37.83 | 914,700 | — | — |
| 2013-06-07 | $37.84 | $37.84 | 949,400 | — | — |
| 2013-06-06 | $36.47 | $36.47 | 929,700 | — | — |
| 2013-06-05 | $35.32 | $35.32 | 1,115,700 | — | — |
| 2013-06-04 | $34.92 | $34.92 | 969,000 | — | — |
| 2013-06-03 | $35.95 | $35.95 | 1,232,800 | — | — |
| 2013-05-31 | $35.35 | $35.35 | 1,901,500 | — | — |
| 2013-05-30 | $37.78 | $37.78 | 2,588,400 | — | — |
| 2013-05-29 | $39.46 | $39.46 | 696,600 | — | — |
| 2013-05-28 | $38.91 | $38.91 | 1,221,500 | — | — |
| 2013-05-24 | $37.82 | $37.82 | 973,700 | — | — |
| 2013-05-23 | $37.94 | $37.94 | 1,294,600 | — | — |
| 2013-05-22 | $36.32 | $36.32 | 1,275,500 | — | — |
| 2013-05-21 | $36.65 | $36.65 | 1,035,200 | — | — |
| 2013-05-20 | $37.13 | $37.13 | 1,160,500 | — | — |
| 2013-05-17 | $36.91 | $36.91 | 1,378,100 | — | — |
| 2013-05-16 | $35.51 | $35.51 | 1,188,100 | — | — |
| 2013-05-15 | $34.93 | $34.93 | 650,700 | — | — |
| 2013-05-14 | $35.12 | $35.12 | 908,600 | — | — |
| 2013-05-13 | $34.62 | $34.62 | 1,262,000 | — | — |
| 2013-05-10 | $33.80 | $33.80 | 1,439,300 | — | — |
| 2013-05-09 | $33.08 | $33.08 | 2,269,100 | — | — |
| 2013-05-08 | $31.41 | $31.41 | 1,153,400 | — | — |
| 2013-05-07 | $31.22 | $31.22 | 1,001,700 | — | — |
| 2013-05-06 | $31.87 | $31.87 | 1,200,600 | — | — |
| 2013-05-03 | $31.53 | $31.53 | 2,036,400 | — | — |
| 2013-05-02 | $32.59 | $32.59 | 2,537,500 | — | — |
| 2013-05-01 | $31.15 | $31.15 | 2,461,100 | — | — |
| 2013-04-30 | $29.04 | $29.04 | 2,088,500 | — | — |
| 2013-04-29 | $29.94 | $29.94 | 1,592,200 | — | — |
| 2013-04-26 | $29.80 | $29.80 | 1,236,800 | — | — |
| 2013-04-25 | $30.30 | $30.30 | 2,067,800 | — | — |
| 2013-04-24 | $30.19 | $30.19 | 2,220,100 | — | — |
| 2013-04-23 | $30.92 | $30.92 | 3,338,200 | — | — |
| 2013-04-22 | $32.52 | $32.52 | 2,425,800 | — | — |
| 2013-04-19 | $32.86 | $32.86 | 1,728,000 | — | — |
| 2013-04-18 | $33.75 | $33.75 | 1,461,700 | — | — |
| 2013-04-17 | $35.13 | $35.13 | 2,145,700 | — | — |
| 2013-04-16 | $33.99 | $33.99 | 6,812,100 | — | — |
| 2013-04-15 | $39.24 | $39.24 | 3,258,000 | — | — |
| 2013-04-12 | $40.21 | $40.21 | 1,453,600 | — | — |
| 2013-04-11 | $39.33 | $39.33 | 3,081,600 | — | — |
| 2013-04-10 | $38.85 | $38.85 | 2,959,800 | — | — |
| 2013-04-09 | $39.85 | $39.85 | 5,922,100 | — | — |
| 2013-04-08 | $35.85 | $35.85 | 2,387,600 | — | — |
| 2013-04-05 | $36.21 | $36.21 | 3,558,800 | — | — |
| 2013-04-04 | $34.43 | $34.43 | 1,730,900 | — | — |
| 2013-04-03 | $34.05 | $34.05 | 2,189,800 | — | — |
| 2013-04-02 | $36.65 | $36.65 | 1,381,600 | — | — |
| 2013-04-01 | $35.79 | $35.79 | 1,391,200 | — | — |
| 2013-03-28 | $36.95 | $36.95 | 1,780,200 | — | — |
| 2013-03-27 | $36.27 | $36.27 | 1,506,400 | — | — |
| 2013-03-26 | $36.12 | $36.12 | 2,333,800 | — | — |
| 2013-03-25 | $34.66 | $34.66 | 2,037,000 | — | — |
| 2013-03-22 | $32.77 | $32.77 | 1,012,700 | — | — |
| 2013-03-21 | $33.56 | $33.56 | 1,203,400 | — | — |
| 2013-03-20 | $32.77 | $32.77 | 1,427,200 | — | — |
| 2013-03-19 | $33.09 | $33.09 | 2,111,800 | — | — |
| 2013-03-18 | $33.03 | $33.03 | 1,654,400 | — | — |
| 2013-03-15 | $32.25 | $32.25 | 2,213,300 | — | — |
| 2013-03-14 | $33.44 | $33.44 | 4,168,300 | — | — |
| 2013-03-13 | $31.07 | $31.07 | 1,176,900 | — | — |
| 2013-03-12 | $30.62 | $30.62 | 760,200 | — | — |
| 2013-03-11 | $30.31 | $30.31 | 753,200 | — | — |
| 2013-03-08 | $30.43 | $30.43 | 1,680,000 | — | — |
| 2013-03-07 | $30.21 | $30.21 | 2,424,400 | — | — |
| 2013-03-06 | $31.31 | $31.31 | 1,728,100 | — | — |
| 2013-03-05 | $30.43 | $30.43 | 2,297,100 | — | — |
| 2013-03-04 | $30.07 | $30.07 | 2,318,000 | — | — |
| 2013-03-01 | $29.59 | $29.59 | 1,957,500 | — | — |
| 2013-02-28 | $29.30 | $29.30 | 2,155,200 | — | — |
| 2013-02-27 | $31.51 | $31.51 | 3,849,100 | — | — |
| 2013-02-26 | $29.03 | $29.03 | 1,192,200 | — | — |
| 2013-02-25 | $28.52 | $28.52 | 989,100 | — | — |
| 2013-02-22 | $27.83 | $27.83 | 674,300 | — | — |
| 2013-02-21 | $27.61 | $27.61 | 1,365,200 | — | — |
| 2013-02-20 | $27.47 | $27.47 | 951,800 | — | — |
| 2013-02-19 | $27.61 | $27.61 | 1,128,300 | — | — |
| 2013-02-15 | $26.30 | $26.30 | 927,800 | — | — |
| 2013-02-14 | $26.13 | $26.13 | 1,233,800 | — | — |
| 2013-02-13 | $26.86 | $26.86 | 705,300 | — | — |
| 2013-02-12 | $27.06 | $27.06 | 751,400 | — | — |
| 2013-02-11 | $27.45 | $27.45 | 1,740,000 | — | — |
| 2013-02-08 | $28.91 | $28.91 | 1,055,700 | — | — |
| 2013-02-07 | $28.04 | $28.04 | 1,177,200 | — | — |
| 2013-02-06 | $28.05 | $28.05 | 614,900 | — | — |
| 2013-02-05 | $27.88 | $27.88 | 492,100 | — | — |
| 2013-02-04 | $27.51 | $27.51 | 642,200 | — | — |
| 2013-02-01 | $27.60 | $27.60 | 831,500 | — | — |
| 2013-01-31 | $27.05 | $27.05 | 838,100 | — | — |
| 2013-01-30 | $27.14 | $27.14 | 3,718,800 | — | — |
| 2013-01-29 | $27.18 | $27.18 | 575,200 | — | — |
| 2013-01-28 | $27.35 | $27.35 | 1,281,200 | — | — |
| 2013-01-25 | $27.91 | $27.91 | 2,351,300 | — | — |
| 2013-01-24 | $24.39 | $24.39 | 907,600 | — | — |
| 2013-01-23 | $24.68 | $24.68 | 692,400 | — | — |
| 2013-01-22 | $24.35 | $24.35 | 802,400 | — | — |
| 2013-01-18 | $23.97 | $23.97 | 802,700 | — | — |
| 2013-01-17 | $24.02 | $24.02 | 1,612,300 | — | — |
| 2013-01-16 | $24.70 | $24.70 | 1,076,700 | — | — |
| 2013-01-15 | $25.47 | $25.47 | 658,400 | — | — |
| 2013-01-14 | $25.22 | $25.22 | 802,300 | — | — |
| 2013-01-11 | $26.18 | $26.18 | 1,400,000 | — | — |
| 2013-01-10 | $26.19 | $26.19 | 1,212,100 | — | — |
| 2013-01-09 | $27.06 | $27.06 | 1,445,800 | — | — |
| 2013-01-08 | $28.28 | $28.28 | 1,046,800 | — | — |
| 2013-01-07 | $28.95 | $28.95 | 626,000 | — | — |
| 2013-01-04 | $29.00 | $29.00 | 1,467,500 | — | — |
| 2013-01-03 | $28.14 | $28.14 | 2,272,600 | — | — |
| 2013-01-02 | $26.24 | $26.24 | 822,400 | — | — |