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
- 2002-07-18 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 | $26.01 | $29.51 | 1,595,700 | — | — |
| 2013-12-30 | $25.66 | $29.11 | 1,304,000 | — | — |
| 2013-12-27 | $25.63 | $29.07 | 1,218,400 | — | — |
| 2013-12-26 | $25.38 | $28.79 | 1,293,400 | — | — |
| 2013-12-24 | $25.25 | $28.64 | 1,485,000 | — | — |
| 2013-12-23 | $24.65 | $27.96 | 1,782,200 | — | — |
| 2013-12-20 | $24.67 | $27.99 | 3,311,000 | — | — |
| 2013-12-19 | $24.05 | $27.28 | 2,107,700 | — | — |
| 2013-12-18 | $23.14 | $26.25 | 1,670,500 | — | — |
| 2013-12-17 | $23.03 | $26.12 | 1,000,800 | — | — |
| 2013-12-16 | $23.20 | $26.32 | 1,112,500 | — | — |
| 2013-12-13 | $22.99 | $26.08 | 1,876,000 | — | — |
| 2013-12-12 | $22.99 | $26.08 | 1,950,700 | — | — |
| 2013-12-11 | $23.31 | $25.96 | 2,703,000 | — | — |
| 2013-12-10 | $24.12 | $26.86 | 2,348,600 | — | — |
| 2013-12-09 | $23.69 | $26.38 | 1,675,900 | — | — |
| 2013-12-06 | $23.46 | $26.13 | 1,583,100 | — | — |
| 2013-12-05 | $23.45 | $26.12 | 1,794,400 | — | — |
| 2013-12-04 | $23.71 | $26.41 | 2,000,400 | — | — |
| 2013-12-03 | $23.70 | $26.39 | 2,143,100 | — | — |
| 2013-12-02 | $23.90 | $26.62 | 1,541,600 | — | — |
| 2013-11-29 | $24.21 | $26.96 | 1,504,600 | — | — |
| 2013-11-27 | $23.83 | $26.54 | 2,812,500 | — | — |
| 2013-11-26 | $24.23 | $26.98 | 2,078,600 | — | — |
| 2013-11-25 | $24.74 | $27.55 | 1,509,700 | — | — |
| 2013-11-22 | $25.21 | $28.08 | 1,605,900 | — | — |
| 2013-11-21 | $25.48 | $28.38 | 1,785,800 | — | — |
| 2013-11-20 | $25.66 | $28.58 | 1,716,200 | — | — |
| 2013-11-19 | $25.81 | $28.74 | 1,448,300 | — | — |
| 2013-11-18 | $26.05 | $29.01 | 1,869,300 | — | — |
| 2013-11-15 | $26.23 | $29.21 | 1,388,500 | — | — |
| 2013-11-14 | $26.15 | $29.12 | 1,040,700 | — | — |
| 2013-11-13 | $26.15 | $29.12 | 2,279,900 | — | — |
| 2013-11-12 | $25.97 | $28.92 | 2,197,700 | — | — |
| 2013-11-11 | $26.85 | $29.90 | 1,246,700 | — | — |
| 2013-11-08 | $27.11 | $30.19 | 1,480,600 | — | — |
| 2013-11-07 | $26.96 | $30.03 | 2,125,700 | — | — |
| 2013-11-06 | $27.78 | $30.94 | 2,753,700 | — | — |
| 2013-11-05 | $27.46 | $30.58 | 2,639,500 | — | — |
| 2013-11-04 | $27.44 | $30.56 | 2,785,800 | — | — |
| 2013-11-01 | $27.02 | $30.09 | 3,531,800 | — | — |
| 2013-10-31 | $26.74 | $29.78 | 3,891,900 | — | — |
| 2013-10-30 | $27.94 | $31.12 | 3,013,400 | — | — |
| 2013-10-29 | $28.29 | $31.51 | 1,320,400 | — | — |
| 2013-10-28 | $28.41 | $31.64 | 1,859,000 | — | — |
| 2013-10-25 | $28.96 | $32.25 | 1,852,500 | — | — |
| 2013-10-24 | $29.29 | $32.62 | 3,677,000 | — | — |
| 2013-10-23 | $28.34 | $31.56 | 4,197,800 | — | — |
| 2013-10-22 | $28.91 | $32.20 | 5,013,700 | — | — |
| 2013-10-21 | $27.68 | $30.83 | 1,950,700 | — | — |
| 2013-10-18 | $27.50 | $30.63 | 828,800 | — | — |
| 2013-10-17 | $27.33 | $30.44 | 1,631,500 | — | — |
| 2013-10-16 | $27.03 | $30.10 | 1,170,100 | — | — |
| 2013-10-15 | $26.86 | $29.91 | 1,398,500 | — | — |
| 2013-10-14 | $26.83 | $29.88 | 1,600,000 | — | — |
| 2013-10-11 | $26.25 | $29.23 | 1,752,600 | — | — |
| 2013-10-10 | $25.74 | $28.67 | 1,468,100 | — | — |
| 2013-10-09 | $25.44 | $28.33 | 1,623,400 | — | — |
| 2013-10-08 | $25.62 | $28.53 | 2,647,700 | — | — |
| 2013-10-07 | $26.50 | $29.51 | 948,100 | — | — |
| 2013-10-04 | $27.07 | $30.15 | 1,212,200 | — | — |
| 2013-10-03 | $26.48 | $29.49 | 1,266,300 | — | — |
| 2013-10-02 | $26.98 | $30.05 | 1,244,100 | — | — |
| 2013-10-01 | $26.60 | $29.62 | 2,598,900 | — | — |
| 2013-09-30 | $26.84 | $29.89 | 1,800,000 | — | — |
| 2013-09-27 | $27.28 | $30.38 | 1,984,600 | — | — |
| 2013-09-26 | $28.40 | $31.63 | 1,317,400 | — | — |
| 2013-09-25 | $27.72 | $30.87 | 1,146,000 | — | — |
| 2013-09-24 | $27.38 | $30.49 | 1,423,400 | — | — |
| 2013-09-23 | $27.43 | $30.55 | 1,519,700 | — | — |
| 2013-09-20 | $27.62 | $30.76 | 2,119,500 | — | — |
| 2013-09-19 | $28.59 | $31.84 | 2,230,000 | — | — |
| 2013-09-18 | $28.80 | $32.07 | 2,928,800 | — | — |
| 2013-09-17 | $27.72 | $30.87 | 1,138,900 | — | — |
| 2013-09-16 | $27.30 | $30.40 | 2,257,600 | — | — |
| 2013-09-13 | $27.09 | $30.17 | 2,298,500 | — | — |
| 2013-09-12 | $27.54 | $30.67 | 1,787,100 | — | — |
| 2013-09-11 | $28.59 | $31.84 | 2,285,900 | — | — |
| 2013-09-10 | $28.51 | $31.75 | 2,807,300 | — | — |
| 2013-09-09 | $28.27 | $31.48 | 3,012,600 | — | — |
| 2013-09-06 | $26.77 | $29.81 | 2,066,700 | — | — |
| 2013-09-05 | $26.28 | $29.27 | 1,229,100 | — | — |
| 2013-09-04 | $26.27 | $29.26 | 2,252,300 | — | — |
| 2013-09-03 | $26.01 | $28.97 | 2,695,900 | — | — |
| 2013-08-30 | $25.24 | $28.11 | 1,491,900 | — | — |
| 2013-08-29 | $25.45 | $28.34 | 1,893,600 | — | — |
| 2013-08-28 | $25.71 | $28.63 | 2,262,000 | — | — |
| 2013-08-27 | $25.54 | $28.44 | 2,318,700 | — | — |
| 2013-08-26 | $26.26 | $29.25 | 1,222,700 | — | — |
| 2013-08-23 | $26.26 | $29.25 | 1,900,900 | — | — |
| 2013-08-22 | $26.01 | $28.97 | 2,738,300 | — | — |
| 2013-08-21 | $25.09 | $27.94 | 3,296,200 | — | — |
| 2013-08-20 | $26.51 | $29.52 | 2,514,800 | — | — |
| 2013-08-19 | $27.15 | $30.24 | 2,117,500 | — | — |
| 2013-08-16 | $27.79 | $30.95 | 3,106,000 | — | — |
| 2013-08-15 | $28.20 | $31.41 | 3,488,600 | — | — |
| 2013-08-14 | $27.52 | $30.65 | 2,790,400 | — | — |
| 2013-08-13 | $26.77 | $29.81 | 2,830,300 | — | — |
| 2013-08-12 | $27.29 | $30.39 | 4,435,500 | — | — |
| 2013-08-09 | $26.54 | $29.56 | 4,391,600 | — | — |
| 2013-08-08 | $25.48 | $28.38 | 4,750,800 | — | — |
| 2013-08-07 | $23.45 | $26.12 | 1,931,500 | — | — |
| 2013-08-06 | $23.59 | $26.27 | 1,832,100 | — | — |
| 2013-08-05 | $24.04 | $26.77 | 1,479,000 | — | — |
| 2013-08-02 | $23.83 | $26.54 | 1,781,600 | — | — |
| 2013-08-01 | $23.71 | $26.41 | 2,115,900 | — | — |
| 2013-07-31 | $23.43 | $26.09 | 2,314,700 | — | — |
| 2013-07-30 | $23.66 | $26.35 | 2,681,900 | — | — |
| 2013-07-29 | $24.03 | $26.76 | 2,904,000 | — | — |
| 2013-07-26 | $24.44 | $27.22 | 2,527,400 | — | — |
| 2013-07-25 | $23.81 | $26.52 | 4,880,400 | — | — |
| 2013-07-24 | $22.95 | $25.56 | 1,778,400 | — | — |
| 2013-07-23 | $23.69 | $26.38 | 2,429,600 | — | — |
| 2013-07-22 | $23.16 | $25.79 | 1,276,400 | — | — |
| 2013-07-19 | $22.65 | $25.23 | 1,719,000 | — | — |
| 2013-07-18 | $22.72 | $25.30 | 1,757,700 | — | — |
| 2013-07-17 | $22.75 | $25.34 | 1,822,900 | — | — |
| 2013-07-16 | $22.86 | $25.46 | 1,858,100 | — | — |
| 2013-07-15 | $22.26 | $24.79 | 1,090,900 | — | — |
| 2013-07-12 | $21.98 | $24.48 | 1,867,500 | — | — |
| 2013-07-11 | $22.42 | $24.97 | 2,715,100 | — | — |
| 2013-07-10 | $20.78 | $23.14 | 2,750,000 | — | — |
| 2013-07-09 | $21.25 | $23.67 | 4,658,500 | — | — |
| 2013-07-08 | $20.07 | $22.35 | 2,878,700 | — | — |
| 2013-07-05 | $20.40 | $22.72 | 2,356,100 | — | — |
| 2013-07-03 | $20.36 | $22.67 | 2,002,400 | — | — |
| 2013-07-02 | $20.54 | $22.88 | 2,866,700 | — | — |
| 2013-07-01 | $21.31 | $23.73 | 1,525,800 | — | — |
| 2013-06-28 | $21.37 | $23.80 | 2,161,300 | — | — |
| 2013-06-27 | $21.27 | $23.69 | 2,319,400 | — | — |
| 2013-06-26 | $20.75 | $23.11 | 3,310,600 | — | — |
| 2013-06-25 | $20.85 | $23.22 | 2,950,400 | — | — |
| 2013-06-24 | $20.27 | $22.57 | 4,005,200 | — | — |
| 2013-06-21 | $21.80 | $24.28 | 4,017,400 | — | — |
| 2013-06-20 | $21.74 | $24.21 | 4,710,900 | — | — |
| 2013-06-19 | $22.40 | $24.95 | 3,793,400 | — | — |
| 2013-06-18 | $23.57 | $26.25 | 1,699,600 | — | — |
| 2013-06-17 | $23.47 | $26.14 | 2,071,400 | — | — |
| 2013-06-14 | $23.53 | $26.21 | 2,620,400 | — | — |
| 2013-06-13 | $24.34 | $27.11 | 3,838,100 | — | — |
| 2013-06-12 | $23.58 | $26.26 | 2,537,200 | — | — |
| 2013-06-11 | $24.33 | $26.61 | 3,380,400 | — | — |
| 2013-06-10 | $24.57 | $26.87 | 3,882,800 | — | — |
| 2013-06-07 | $25.17 | $27.53 | 3,762,400 | — | — |
| 2013-06-06 | $26.09 | $28.53 | 2,348,500 | — | — |
| 2013-06-05 | $26.20 | $28.65 | 2,483,600 | — | — |
| 2013-06-04 | $26.93 | $29.45 | 2,576,500 | — | — |
| 2013-06-03 | $26.88 | $29.40 | 2,827,200 | — | — |
| 2013-05-31 | $26.69 | $29.19 | 2,588,600 | — | — |
| 2013-05-30 | $27.73 | $30.33 | 2,569,400 | — | — |
| 2013-05-29 | $26.95 | $29.47 | 2,556,600 | — | — |
| 2013-05-28 | $27.17 | $29.71 | 1,628,000 | — | — |
| 2013-05-24 | $27.24 | $29.79 | 1,421,500 | — | — |
| 2013-05-23 | $27.37 | $29.93 | 3,860,300 | — | — |
| 2013-05-22 | $28.37 | $31.03 | 4,774,100 | — | — |
| 2013-05-21 | $27.75 | $30.35 | 2,803,800 | — | — |
| 2013-05-20 | $27.98 | $30.60 | 1,554,500 | — | — |
| 2013-05-17 | $27.22 | $29.77 | 2,997,200 | — | — |
| 2013-05-16 | $27.18 | $29.72 | 3,863,700 | — | — |
| 2013-05-15 | $27.57 | $30.15 | 3,971,100 | — | — |
| 2013-05-14 | $27.58 | $30.16 | 2,422,800 | — | — |
| 2013-05-13 | $28.41 | $31.07 | 2,676,100 | — | — |
| 2013-05-10 | $29.13 | $31.86 | 2,288,600 | — | — |
| 2013-05-09 | $28.87 | $31.57 | 3,027,000 | — | — |
| 2013-05-08 | $29.24 | $31.98 | 4,108,800 | — | — |
| 2013-05-07 | $27.84 | $30.45 | 2,131,300 | — | — |
| 2013-05-06 | $27.64 | $30.23 | 1,942,000 | — | — |
| 2013-05-03 | $27.43 | $30.00 | 2,359,400 | — | — |
| 2013-05-02 | $26.59 | $29.08 | 3,060,000 | — | — |
| 2013-05-01 | $26.39 | $28.86 | 3,873,200 | — | — |
| 2013-04-30 | $26.57 | $29.06 | 2,986,400 | — | — |
| 2013-04-29 | $26.11 | $28.55 | 2,046,500 | — | — |
| 2013-04-26 | $25.84 | $28.26 | 3,372,400 | — | — |
| 2013-04-25 | $26.49 | $28.97 | 5,175,200 | — | — |
| 2013-04-24 | $26.12 | $28.56 | 4,817,700 | — | — |
| 2013-04-23 | $24.89 | $27.22 | 8,184,200 | — | — |
| 2013-04-22 | $25.35 | $27.72 | 3,512,600 | — | — |
| 2013-04-19 | $24.55 | $26.85 | 3,511,600 | — | — |
| 2013-04-18 | $24.52 | $26.82 | 5,829,500 | — | — |
| 2013-04-17 | $24.78 | $27.10 | 3,884,800 | — | — |
| 2013-04-16 | $26.22 | $28.67 | 2,799,400 | — | — |
| 2013-04-15 | $25.49 | $27.88 | 6,632,700 | — | — |
| 2013-04-12 | $27.76 | $30.36 | 3,006,400 | — | — |
| 2013-04-11 | $28.42 | $31.08 | 2,680,200 | — | — |
| 2013-04-10 | $28.74 | $31.43 | 2,849,100 | — | — |
| 2013-04-09 | $28.88 | $31.58 | 6,776,600 | — | — |
| 2013-04-08 | $27.51 | $30.08 | 2,669,500 | — | — |
| 2013-04-05 | $27.19 | $29.73 | 2,797,300 | — | — |
| 2013-04-04 | $26.85 | $29.36 | 3,817,500 | — | — |
| 2013-04-03 | $26.55 | $29.04 | 2,853,600 | — | — |
| 2013-04-02 | $27.41 | $29.98 | 2,109,400 | — | — |
| 2013-04-01 | $27.83 | $30.43 | 1,768,400 | — | — |
| 2013-03-28 | $28.16 | $30.80 | 1,885,700 | — | — |
| 2013-03-27 | $28.30 | $30.95 | 2,242,000 | — | — |
| 2013-03-26 | $28.54 | $31.21 | 2,052,800 | — | — |
| 2013-03-25 | $28.07 | $30.70 | 2,604,700 | — | — |
| 2013-03-22 | $28.12 | $30.75 | 1,845,400 | — | — |
| 2013-03-21 | $28.09 | $30.72 | 1,970,400 | — | — |
| 2013-03-20 | $28.46 | $31.12 | 4,280,200 | — | — |
| 2013-03-19 | $27.69 | $30.28 | 6,589,600 | — | — |
| 2013-03-18 | $29.18 | $31.91 | 1,552,800 | — | — |
| 2013-03-15 | $29.98 | $32.79 | 2,396,400 | — | — |
| 2013-03-14 | $29.50 | $32.26 | 1,801,400 | — | — |
| 2013-03-13 | $29.53 | $32.29 | 2,052,700 | — | — |
| 2013-03-12 | $30.80 | $33.68 | 1,709,900 | — | — |
| 2013-03-11 | $30.57 | $33.43 | 1,165,600 | — | — |
| 2013-03-08 | $30.56 | $33.42 | 1,650,700 | — | — |
| 2013-03-07 | $30.57 | $33.43 | 1,603,500 | — | — |
| 2013-03-06 | $30.58 | $33.44 | 1,994,700 | — | — |
| 2013-03-05 | $29.69 | $32.47 | 1,964,500 | — | — |
| 2013-03-04 | $29.48 | $32.24 | 2,306,800 | — | — |
| 2013-03-01 | $30.27 | $33.10 | 2,274,800 | — | — |
| 2013-02-28 | $30.89 | $33.78 | 1,514,300 | — | — |
| 2013-02-27 | $31.20 | $34.12 | 1,699,400 | — | — |
| 2013-02-26 | $30.60 | $33.46 | 2,451,900 | — | — |
| 2013-02-25 | $30.77 | $33.65 | 2,297,800 | — | — |
| 2013-02-22 | $31.10 | $34.01 | 1,309,800 | — | — |
| 2013-02-21 | $31.09 | $34.00 | 3,303,900 | — | — |
| 2013-02-20 | $31.15 | $34.07 | 2,401,800 | — | — |
| 2013-02-19 | $32.40 | $35.43 | 2,509,900 | — | — |
| 2013-02-15 | $33.09 | $36.19 | 1,694,300 | — | — |
| 2013-02-14 | $34.15 | $37.35 | 1,722,700 | — | — |
| 2013-02-13 | $33.74 | $36.90 | 1,559,200 | — | — |
| 2013-02-12 | $33.88 | $37.05 | 2,141,300 | — | — |
| 2013-02-11 | $33.20 | $36.31 | 2,070,800 | — | — |
| 2013-02-08 | $33.21 | $36.32 | 5,183,700 | — | — |
| 2013-02-07 | $34.52 | $37.75 | 4,605,200 | — | — |
| 2013-02-06 | $36.87 | $40.32 | 2,195,400 | — | — |
| 2013-02-05 | $36.99 | $40.45 | 1,466,100 | — | — |
| 2013-02-04 | $36.57 | $39.99 | 1,302,000 | — | — |
| 2013-02-01 | $37.10 | $40.57 | 1,476,100 | — | — |
| 2013-01-31 | $36.49 | $39.91 | 1,573,400 | — | — |
| 2013-01-30 | $36.46 | $39.87 | 1,500,300 | — | — |
| 2013-01-29 | $37.19 | $40.67 | 974,300 | — | — |
| 2013-01-28 | $37.01 | $40.47 | 956,400 | — | — |
| 2013-01-25 | $37.52 | $41.03 | 1,408,400 | — | — |
| 2013-01-24 | $37.75 | $41.28 | 1,577,600 | — | — |
| 2013-01-23 | $37.59 | $41.11 | 1,109,700 | — | — |
| 2013-01-22 | $37.79 | $41.33 | 1,875,200 | — | — |
| 2013-01-18 | $37.45 | $40.96 | 967,300 | — | — |
| 2013-01-17 | $37.26 | $40.75 | 1,431,400 | — | — |
| 2013-01-16 | $36.83 | $40.28 | 1,203,700 | — | — |
| 2013-01-15 | $37.59 | $41.11 | 1,029,000 | — | — |
| 2013-01-14 | $37.33 | $40.82 | 1,770,500 | — | — |
| 2013-01-11 | $37.54 | $41.05 | 1,952,900 | — | — |
| 2013-01-10 | $38.36 | $41.95 | 2,316,600 | — | — |
| 2013-01-09 | $37.31 | $40.80 | 1,983,500 | — | — |
| 2013-01-08 | $36.71 | $40.15 | 1,660,200 | — | — |
| 2013-01-07 | $37.62 | $41.14 | 1,041,800 | — | — |
| 2013-01-04 | $37.74 | $41.27 | 1,733,000 | — | — |
| 2013-01-03 | $37.39 | $40.89 | 1,582,500 | — | — |
| 2013-01-02 | $38.02 | $41.58 | 2,163,500 | — | — |