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
- 2007-04-19 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 | $33.64 | $40.60 | 3,952,500 | — | — |
| 2013-12-30 | $33.05 | $39.89 | 5,003,200 | — | — |
| 2013-12-27 | $33.31 | $40.20 | 6,113,300 | — | — |
| 2013-12-26 | $32.93 | $39.74 | 10,845,800 | — | — |
| 2013-12-24 | $32.19 | $38.85 | 4,442,800 | — | — |
| 2013-12-23 | $31.86 | $38.45 | 9,588,400 | — | — |
| 2013-12-20 | $31.00 | $37.41 | 22,554,800 | — | — |
| 2013-12-19 | $29.61 | $35.74 | 15,611,200 | — | — |
| 2013-12-18 | $27.25 | $32.89 | 9,086,700 | — | — |
| 2013-12-17 | $26.68 | $32.20 | 6,599,500 | — | — |
| 2013-12-16 | $26.39 | $31.85 | 12,783,300 | — | — |
| 2013-12-13 | $27.64 | $33.36 | 13,508,800 | — | — |
| 2013-12-12 | $25.44 | $30.70 | 5,810,400 | — | — |
| 2013-12-11 | $26.06 | $31.45 | 3,637,100 | — | — |
| 2013-12-10 | $26.26 | $31.69 | 4,087,100 | — | — |
| 2013-12-09 | $26.61 | $32.12 | 4,393,700 | — | — |
| 2013-12-06 | $26.33 | $31.78 | 4,837,200 | — | — |
| 2013-12-05 | $26.30 | $31.74 | 5,320,800 | — | — |
| 2013-12-04 | $26.92 | $32.49 | 4,419,100 | — | — |
| 2013-12-03 | $26.98 | $32.56 | 7,859,700 | — | — |
| 2013-12-02 | $26.49 | $31.97 | 5,239,000 | — | — |
| 2013-11-29 | $26.01 | $31.39 | 2,876,300 | — | — |
| 2013-11-27 | $26.06 | $31.45 | 5,617,400 | — | — |
| 2013-11-26 | $26.34 | $31.79 | 8,027,600 | — | — |
| 2013-11-25 | $26.12 | $31.53 | 7,402,100 | — | — |
| 2013-11-22 | $26.43 | $31.90 | 5,813,600 | — | — |
| 2013-11-21 | $26.78 | $32.32 | 6,942,900 | — | — |
| 2013-11-20 | $26.36 | $31.81 | 5,991,300 | — | — |
| 2013-11-19 | $26.10 | $31.50 | 9,707,100 | — | — |
| 2013-11-18 | $25.99 | $31.37 | 13,251,400 | — | — |
| 2013-11-15 | $26.05 | $31.44 | 68,946,800 | — | — |
| 2013-11-14 | $25.50 | $30.78 | 8,069,700 | — | — |
| 2013-11-13 | $26.05 | $31.44 | 3,460,300 | — | — |
| 2013-11-12 | $26.09 | $31.49 | 9,551,200 | — | — |
| 2013-11-11 | $26.97 | $32.55 | 2,589,300 | — | — |
| 2013-11-08 | $27.68 | $33.41 | 4,087,300 | — | — |
| 2013-11-07 | $26.56 | $32.06 | 5,211,200 | — | — |
| 2013-11-06 | $28.03 | $33.83 | 3,065,100 | — | — |
| 2013-11-05 | $28.12 | $33.94 | 10,340,000 | — | — |
| 2013-11-04 | $28.34 | $34.20 | 6,393,800 | — | — |
| 2013-11-01 | $27.89 | $33.66 | 1,937,500 | — | — |
| 2013-10-31 | $27.73 | $33.47 | 3,276,900 | — | — |
| 2013-10-30 | $27.82 | $33.58 | 2,189,100 | — | — |
| 2013-10-29 | $27.70 | $33.43 | 2,473,900 | — | — |
| 2013-10-28 | $27.44 | $33.12 | 1,246,900 | — | — |
| 2013-10-25 | $27.56 | $33.26 | 849,600 | — | — |
| 2013-10-24 | $27.58 | $33.29 | 980,500 | — | — |
| 2013-10-23 | $27.40 | $33.07 | 1,733,300 | — | — |
| 2013-10-22 | $27.47 | $33.15 | 1,727,800 | — | — |
| 2013-10-21 | $27.36 | $33.02 | 1,660,300 | — | — |
| 2013-10-18 | $27.69 | $33.42 | 2,349,500 | — | — |
| 2013-10-17 | $27.44 | $33.12 | 1,642,900 | — | — |
| 2013-10-16 | $26.86 | $32.42 | 2,509,000 | — | — |
| 2013-10-15 | $26.19 | $31.61 | 1,177,500 | — | — |
| 2013-10-14 | $26.48 | $31.96 | 1,121,300 | — | — |
| 2013-10-11 | $26.21 | $31.63 | 1,079,400 | — | — |
| 2013-10-10 | $25.97 | $31.34 | 2,737,800 | — | — |
| 2013-10-09 | $25.36 | $30.61 | 3,765,800 | — | — |
| 2013-10-08 | $25.82 | $31.16 | 2,503,800 | — | — |
| 2013-10-07 | $25.95 | $31.32 | 1,484,700 | — | — |
| 2013-10-04 | $26.38 | $31.84 | 2,289,100 | — | — |
| 2013-10-03 | $26.48 | $31.96 | 3,328,300 | — | — |
| 2013-10-02 | $26.61 | $32.12 | 2,567,600 | — | — |
| 2013-10-01 | $26.44 | $31.91 | 2,643,900 | — | — |
| 2013-09-30 | $25.97 | $31.34 | 1,668,200 | — | — |
| 2013-09-27 | $26.07 | $31.46 | 2,401,800 | — | — |
| 2013-09-26 | $26.12 | $31.53 | 3,319,600 | — | — |
| 2013-09-25 | $26.08 | $31.48 | 5,705,400 | — | — |
| 2013-09-24 | $25.44 | $30.70 | 6,312,200 | — | — |
| 2013-09-23 | $24.92 | $30.08 | 1,899,900 | — | — |
| 2013-09-20 | $24.97 | $30.14 | 2,944,600 | — | — |
| 2013-09-19 | $25.06 | $30.25 | 3,359,000 | — | — |
| 2013-09-18 | $25.20 | $30.41 | 2,765,000 | — | — |
| 2013-09-17 | $25.09 | $30.28 | 2,747,600 | — | — |
| 2013-09-16 | $24.67 | $29.78 | 2,289,000 | — | — |
| 2013-09-13 | $24.71 | $29.82 | 3,900,800 | — | — |
| 2013-09-12 | $25.44 | $30.70 | 2,880,400 | — | — |
| 2013-09-11 | $25.55 | $30.84 | 1,725,400 | — | — |
| 2013-09-10 | $25.26 | $30.49 | 2,398,900 | — | — |
| 2013-09-09 | $24.74 | $29.86 | 2,315,600 | — | — |
| 2013-09-06 | $24.53 | $29.61 | 2,719,400 | — | — |
| 2013-09-05 | $24.58 | $29.67 | 2,838,200 | — | — |
| 2013-09-04 | $24.64 | $29.74 | 4,552,500 | — | — |
| 2013-09-03 | $24.04 | $29.01 | 4,321,900 | — | — |
| 2013-08-30 | $23.35 | $28.18 | 1,211,600 | — | — |
| 2013-08-29 | $23.24 | $28.05 | 1,808,100 | — | — |
| 2013-08-28 | $23.14 | $27.93 | 2,686,200 | — | — |
| 2013-08-27 | $23.58 | $28.46 | 1,768,700 | — | — |
| 2013-08-26 | $23.83 | $28.76 | 1,093,500 | — | — |
| 2013-08-23 | $23.89 | $28.83 | 2,156,100 | — | — |
| 2013-08-22 | $23.63 | $28.52 | 1,518,200 | — | — |
| 2013-08-21 | $23.29 | $28.11 | 2,175,100 | — | — |
| 2013-08-20 | $23.49 | $28.35 | 1,781,900 | — | — |
| 2013-08-19 | $23.33 | $28.16 | 4,324,100 | — | — |
| 2013-08-16 | $23.85 | $28.79 | 2,604,700 | — | — |
| 2013-08-15 | $24.14 | $29.14 | 2,175,500 | — | — |
| 2013-08-14 | $24.40 | $29.45 | 3,995,500 | — | — |
| 2013-08-13 | $25.01 | $30.19 | 4,136,000 | — | — |
| 2013-08-12 | $25.01 | $30.19 | 3,225,500 | — | — |
| 2013-08-09 | $25.23 | $30.45 | 4,514,900 | — | — |
| 2013-08-08 | $25.00 | $30.17 | 6,393,900 | — | — |
| 2013-08-07 | $24.01 | $28.98 | 3,746,900 | — | — |
| 2013-08-06 | $24.06 | $29.04 | 5,838,000 | — | — |
| 2013-08-05 | $24.70 | $29.81 | 2,187,200 | — | — |
| 2013-08-02 | $24.72 | $29.84 | 2,149,900 | — | — |
| 2013-08-01 | $24.23 | $29.24 | 1,334,200 | — | — |
| 2013-07-31 | $24.11 | $29.10 | 2,415,900 | — | — |
| 2013-07-30 | $23.78 | $28.70 | 2,963,700 | — | — |
| 2013-07-29 | $23.94 | $28.89 | 2,116,100 | — | — |
| 2013-07-26 | $24.17 | $29.17 | 1,281,300 | — | — |
| 2013-07-25 | $24.41 | $29.46 | 896,800 | — | — |
| 2013-07-24 | $24.21 | $29.22 | 2,114,700 | — | — |
| 2013-07-23 | $24.22 | $29.23 | 2,305,300 | — | — |
| 2013-07-22 | $24.51 | $29.58 | 893,400 | — | — |
| 2013-07-19 | $24.56 | $29.64 | 2,187,700 | — | — |
| 2013-07-18 | $24.55 | $29.63 | 1,625,000 | — | — |
| 2013-07-17 | $24.50 | $29.57 | 3,006,500 | — | — |
| 2013-07-16 | $24.37 | $29.41 | 3,532,100 | — | — |
| 2013-07-15 | $25.34 | $30.58 | 5,596,800 | — | — |
| 2013-07-12 | $24.94 | $30.10 | 3,315,800 | — | — |
| 2013-07-11 | $24.96 | $30.13 | 4,724,300 | — | — |
| 2013-07-10 | $24.42 | $29.47 | 6,702,400 | — | — |
| 2013-07-09 | $24.09 | $29.07 | 6,710,200 | — | — |
| 2013-07-08 | $23.33 | $28.16 | 2,188,300 | — | — |
| 2013-07-05 | $23.46 | $28.31 | 2,106,900 | — | — |
| 2013-07-03 | $23.05 | $27.82 | 2,888,500 | — | — |
| 2013-07-02 | $23.37 | $28.21 | 4,943,100 | — | — |
| 2013-07-01 | $23.72 | $28.63 | 6,737,800 | — | — |
| 2013-06-28 | $24.81 | $29.94 | 7,096,800 | — | — |
| 2013-06-27 | $24.55 | $29.63 | 5,242,800 | — | — |
| 2013-06-26 | $23.64 | $28.53 | 5,379,100 | — | — |
| 2013-06-25 | $23.02 | $27.78 | 3,668,700 | — | — |
| 2013-06-24 | $22.24 | $26.84 | 5,754,500 | — | — |
| 2013-06-21 | $22.82 | $27.54 | 6,897,400 | — | — |
| 2013-06-20 | $22.93 | $27.67 | 7,574,400 | — | — |
| 2013-06-19 | $22.23 | $26.83 | 4,698,900 | — | — |
| 2013-06-18 | $22.48 | $27.13 | 2,651,500 | — | — |
| 2013-06-17 | $22.32 | $26.94 | 3,114,200 | — | — |
| 2013-06-14 | $22.16 | $26.75 | 5,845,600 | — | — |
| 2013-06-13 | $21.84 | $26.36 | 4,448,900 | — | — |
| 2013-06-12 | $21.30 | $25.71 | 3,158,400 | — | — |
| 2013-06-11 | $21.44 | $25.88 | 3,540,900 | — | — |
| 2013-06-10 | $21.20 | $25.59 | 3,079,700 | — | — |
| 2013-06-07 | $21.31 | $25.72 | 6,636,300 | — | — |
| 2013-06-06 | $20.66 | $24.94 | 3,957,800 | — | — |
| 2013-06-05 | $20.37 | $24.59 | 5,535,300 | — | — |
| 2013-06-04 | $20.82 | $25.13 | 7,073,400 | — | — |
| 2013-06-03 | $20.83 | $25.14 | 6,642,800 | — | — |
| 2013-05-31 | $21.43 | $25.86 | 4,035,300 | — | — |
| 2013-05-30 | $21.36 | $25.78 | 5,131,100 | — | — |
| 2013-05-29 | $20.98 | $25.32 | 5,338,200 | — | — |
| 2013-05-28 | $20.56 | $24.81 | 3,221,800 | — | — |
| 2013-05-24 | $20.54 | $24.79 | 2,576,700 | — | — |
| 2013-05-23 | $20.38 | $24.60 | 5,628,600 | — | — |
| 2013-05-22 | $20.06 | $24.21 | 5,627,100 | — | — |
| 2013-05-21 | $20.86 | $25.18 | 6,942,500 | — | — |
| 2013-05-20 | $20.53 | $24.78 | 5,891,800 | — | — |
| 2013-05-17 | $19.92 | $24.04 | 5,115,500 | — | — |
| 2013-05-16 | $19.69 | $23.76 | 7,410,600 | — | — |
| 2013-05-15 | $19.26 | $23.25 | 3,851,800 | — | — |
| 2013-05-14 | $18.98 | $22.91 | 3,213,600 | — | — |
| 2013-05-13 | $18.92 | $22.84 | 6,568,900 | — | — |
| 2013-05-10 | $18.64 | $22.50 | 3,346,500 | — | — |
| 2013-05-09 | $18.28 | $22.06 | 4,897,600 | — | — |
| 2013-05-08 | $17.77 | $21.45 | 7,033,300 | — | — |
| 2013-05-07 | $17.91 | $21.62 | 5,099,500 | — | — |
| 2013-05-06 | $17.64 | $21.29 | 8,291,000 | — | — |
| 2013-05-03 | $17.50 | $21.12 | 9,680,300 | — | — |
| 2013-05-02 | $17.72 | $21.39 | 13,535,900 | — | — |
| 2013-05-01 | $16.52 | $19.94 | 11,345,200 | — | — |
| 2013-04-30 | $23.68 | $23.68 | 40,564,900 | — | — |
| 2013-04-29 | $23.90 | $23.90 | 6,944,450 | — | — |
| 2013-04-26 | $23.78 | $23.78 | 5,334,250 | — | — |
| 2013-04-25 | $23.90 | $23.90 | 11,929,150 | — | — |
| 2013-04-24 | $23.54 | $23.54 | 10,269,200 | — | — |
| 2013-04-23 | $23.38 | $23.38 | 6,017,150 | — | — |
| 2013-04-22 | $22.84 | $22.84 | 4,282,650 | — | — |
| 2013-04-19 | $22.24 | $22.24 | 3,005,550 | — | — |
| 2013-04-18 | $22.38 | $22.38 | 4,674,150 | — | — |
| 2013-04-17 | $22.04 | $22.04 | 7,395,550 | — | — |
| 2013-04-16 | $22.10 | $22.10 | 8,592,700 | — | — |
| 2013-04-15 | $22.10 | $22.10 | 9,245,350 | — | — |
| 2013-04-12 | $23.04 | $23.04 | 18,435,200 | — | — |
| 2013-04-11 | $22.62 | $22.62 | 21,474,250 | — | — |
| 2013-04-10 | $23.12 | $23.12 | 11,706,950 | — | — |
| 2013-04-09 | $22.38 | $22.38 | 3,831,050 | — | — |
| 2013-04-08 | $22.54 | $22.54 | 2,108,250 | — | — |
| 2013-04-05 | $22.44 | $22.44 | 3,845,250 | — | — |
| 2013-04-04 | $22.24 | $22.24 | 8,756,800 | — | — |
| 2013-04-03 | $21.92 | $21.92 | 2,822,200 | — | — |
| 2013-04-02 | $22.04 | $22.04 | 4,470,050 | — | — |
| 2013-04-01 | $22.10 | $22.10 | 2,912,000 | — | — |
| 2013-03-28 | $21.80 | $21.80 | 9,693,450 | — | — |
| 2013-03-27 | $21.06 | $21.06 | 1,880,650 | — | — |
| 2013-03-26 | $21.34 | $21.34 | 1,920,900 | — | — |
| 2013-03-25 | $21.20 | $21.20 | 1,974,500 | — | — |
| 2013-03-22 | $21.08 | $21.08 | 1,876,800 | — | — |
| 2013-03-21 | $20.96 | $20.96 | 2,712,150 | — | — |
| 2013-03-20 | $21.14 | $21.14 | 3,125,550 | — | — |
| 2013-03-19 | $20.92 | $20.92 | 3,029,400 | — | — |
| 2013-03-18 | $20.50 | $20.50 | 1,869,950 | — | — |
| 2013-03-15 | $20.76 | $20.76 | 5,380,450 | — | — |
| 2013-03-14 | $20.58 | $20.58 | 3,390,400 | — | — |
| 2013-03-13 | $20.20 | $20.20 | 3,603,450 | — | — |
| 2013-03-12 | $20.52 | $20.52 | 3,618,250 | — | — |
| 2013-03-11 | $21.00 | $21.00 | 2,764,250 | — | — |
| 2013-03-08 | $21.62 | $21.62 | 6,833,350 | — | — |
| 2013-03-07 | $21.18 | $21.18 | 5,204,150 | — | — |
| 2013-03-06 | $20.72 | $20.72 | 3,996,750 | — | — |
| 2013-03-05 | $20.62 | $20.62 | 2,373,550 | — | — |
| 2013-03-04 | $20.28 | $20.28 | 3,668,950 | — | — |
| 2013-03-01 | $19.62 | $19.62 | 2,515,350 | — | — |
| 2013-02-28 | $19.60 | $19.60 | 1,437,650 | — | — |
| 2013-02-27 | $19.78 | $19.78 | 2,424,600 | — | — |
| 2013-02-26 | $19.32 | $19.32 | 3,193,350 | — | — |
| 2013-02-25 | $19.52 | $19.52 | 3,476,800 | — | — |
| 2013-02-22 | $19.90 | $19.90 | 4,264,700 | — | — |
| 2013-02-21 | $20.16 | $20.16 | 1,740,800 | — | — |
| 2013-02-20 | $20.16 | $20.16 | 2,648,850 | — | — |
| 2013-02-19 | $20.54 | $20.54 | 3,131,750 | — | — |
| 2013-02-15 | $20.70 | $20.70 | 3,655,500 | — | — |
| 2013-02-14 | $20.48 | $20.48 | 1,830,500 | — | — |
| 2013-02-13 | $20.58 | $20.58 | 2,077,400 | — | — |
| 2013-02-12 | $20.30 | $20.30 | 2,147,750 | — | — |
| 2013-02-11 | $20.20 | $20.20 | 3,781,500 | — | — |
| 2013-02-08 | $19.80 | $19.80 | 1,648,300 | — | — |
| 2013-02-07 | $19.56 | $19.56 | 2,661,250 | — | — |
| 2013-02-06 | $19.40 | $19.40 | 1,955,150 | — | — |
| 2013-02-05 | $19.58 | $19.58 | 1,479,800 | — | — |
| 2013-02-04 | $19.80 | $19.80 | 3,297,000 | — | — |
| 2013-02-01 | $19.78 | $19.78 | 2,688,700 | — | — |
| 2013-01-31 | $20.06 | $20.06 | 3,508,250 | — | — |
| 2013-01-30 | $19.80 | $19.80 | 5,873,100 | — | — |
| 2013-01-29 | $19.50 | $19.50 | 1,387,250 | — | — |
| 2013-01-28 | $19.52 | $19.52 | 2,319,450 | — | — |
| 2013-01-25 | $19.42 | $19.42 | 1,611,900 | — | — |
| 2013-01-24 | $19.46 | $19.46 | 6,297,400 | — | — |
| 2013-01-23 | $19.08 | $19.08 | 1,689,400 | — | — |
| 2013-01-22 | $18.84 | $18.84 | 1,942,350 | — | — |
| 2013-01-18 | $18.80 | $18.80 | 1,587,300 | — | — |
| 2013-01-17 | $18.82 | $18.82 | 3,424,350 | — | — |
| 2013-01-16 | $18.66 | $18.66 | 2,043,000 | — | — |
| 2013-01-15 | $19.16 | $19.16 | 3,359,850 | — | — |
| 2013-01-14 | $19.02 | $19.02 | 3,952,550 | — | — |
| 2013-01-11 | $19.08 | $19.08 | 3,797,000 | — | — |
| 2013-01-10 | $19.46 | $19.46 | 7,235,150 | — | — |
| 2013-01-09 | $18.78 | $18.78 | 9,524,000 | — | — |
| 2013-01-08 | $18.66 | $18.66 | 4,393,500 | — | — |
| 2013-01-07 | $19.12 | $19.12 | 2,985,100 | — | — |
| 2013-01-04 | $19.46 | $19.46 | 3,458,850 | — | — |
| 2013-01-03 | $19.26 | $19.26 | 4,222,300 | — | — |
| 2013-01-02 | $19.40 | $19.40 | 4,800,250 | — | — |