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
- 2006-07-19 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 | $33.27 | $37.45 | 1,348,714 | — | — |
| 2013-12-30 | $33.10 | $37.26 | 1,163,318 | — | — |
| 2013-12-27 | $32.96 | $37.11 | 898,404 | — | — |
| 2013-12-26 | $33.05 | $37.20 | 1,257,677 | — | — |
| 2013-12-24 | $32.83 | $36.95 | 522,740 | — | — |
| 2013-12-23 | $32.73 | $36.84 | 1,836,456 | — | — |
| 2013-12-20 | $32.94 | $37.09 | 2,952,152 | — | — |
| 2013-12-19 | $32.48 | $36.57 | 2,755,017 | — | — |
| 2013-12-18 | $32.70 | $36.81 | 3,082,394 | — | — |
| 2013-12-17 | $31.79 | $35.78 | 2,513,139 | — | — |
| 2013-12-16 | $32.17 | $36.21 | 2,548,579 | — | — |
| 2013-12-13 | $31.87 | $35.88 | 2,066,373 | — | — |
| 2013-12-12 | $31.72 | $35.70 | 3,385,185 | — | — |
| 2013-12-11 | $31.94 | $35.95 | 1,969,135 | — | — |
| 2013-12-10 | $32.36 | $36.43 | 2,485,452 | — | — |
| 2013-12-09 | $32.71 | $36.83 | 2,397,516 | — | — |
| 2013-12-06 | $32.69 | $36.80 | 2,041,122 | — | — |
| 2013-12-05 | $32.14 | $36.18 | 2,140,133 | — | — |
| 2013-12-04 | $32.37 | $36.44 | 2,301,607 | — | — |
| 2013-12-03 | $32.51 | $36.59 | 3,683,988 | — | — |
| 2013-12-02 | $32.54 | $36.63 | 2,880,386 | — | — |
| 2013-11-29 | $32.37 | $36.45 | 883,564 | — | — |
| 2013-11-27 | $32.62 | $36.73 | 2,345,464 | — | — |
| 2013-11-26 | $32.32 | $36.38 | 2,490,546 | — | — |
| 2013-11-25 | $31.96 | $35.98 | 2,454,220 | — | — |
| 2013-11-22 | $32.03 | $36.06 | 3,337,341 | — | — |
| 2013-11-21 | $31.67 | $35.51 | 5,662,869 | — | — |
| 2013-11-20 | $30.83 | $34.56 | 2,086,308 | — | — |
| 2013-11-19 | $31.04 | $34.80 | 2,204,368 | — | — |
| 2013-11-18 | $31.26 | $35.04 | 4,484,489 | — | — |
| 2013-11-15 | $31.12 | $34.88 | 2,301,828 | — | — |
| 2013-11-14 | $30.66 | $34.37 | 1,710,866 | — | — |
| 2013-11-13 | $30.21 | $33.87 | 1,262,993 | — | — |
| 2013-11-12 | $29.83 | $33.44 | 1,588,377 | — | — |
| 2013-11-11 | $30.02 | $33.65 | 1,197,872 | — | — |
| 2013-11-08 | $29.89 | $33.51 | 2,589,778 | — | — |
| 2013-11-07 | $29.62 | $33.20 | 2,630,313 | — | — |
| 2013-11-06 | $30.37 | $34.04 | 2,339,705 | — | — |
| 2013-11-05 | $30.24 | $33.91 | 1,537,653 | — | — |
| 2013-11-04 | $30.45 | $34.13 | 1,699,348 | — | — |
| 2013-11-01 | $30.16 | $33.81 | 1,645,967 | — | — |
| 2013-10-31 | $29.98 | $33.61 | 1,841,551 | — | — |
| 2013-10-30 | $29.91 | $33.53 | 2,236,264 | — | — |
| 2013-10-29 | $30.37 | $34.05 | 2,216,772 | — | — |
| 2013-10-28 | $30.26 | $33.92 | 2,809,506 | — | — |
| 2013-10-25 | $30.41 | $34.09 | 1,904,457 | — | — |
| 2013-10-24 | $30.28 | $33.94 | 4,652,386 | — | — |
| 2013-10-23 | $29.47 | $33.04 | 3,507,231 | — | — |
| 2013-10-22 | $29.51 | $33.08 | 3,338,448 | — | — |
| 2013-10-21 | $28.98 | $32.48 | 1,837,121 | — | — |
| 2013-10-18 | $28.99 | $32.50 | 1,470,760 | — | — |
| 2013-10-17 | $28.81 | $32.30 | 1,780,417 | — | — |
| 2013-10-16 | $28.33 | $31.76 | 2,213,228 | — | — |
| 2013-10-15 | $27.81 | $31.18 | 1,771,336 | — | — |
| 2013-10-14 | $27.96 | $31.34 | 1,247,267 | — | — |
| 2013-10-11 | $27.79 | $31.16 | 1,540,533 | — | — |
| 2013-10-10 | $27.33 | $30.64 | 4,096,199 | — | — |
| 2013-10-09 | $26.85 | $30.10 | 2,955,253 | — | — |
| 2013-10-08 | $26.80 | $30.04 | 2,644,489 | — | — |
| 2013-10-07 | $27.34 | $30.65 | 2,147,000 | — | — |
| 2013-10-04 | $27.47 | $30.79 | 2,051,533 | — | — |
| 2013-10-03 | $27.26 | $30.56 | 2,374,923 | — | — |
| 2013-10-02 | $27.49 | $30.82 | 2,135,703 | — | — |
| 2013-10-01 | $27.52 | $30.85 | 2,652,463 | — | — |
| 2013-09-30 | $27.53 | $30.86 | 1,865,916 | — | — |
| 2013-09-27 | $27.83 | $31.20 | 1,101,963 | — | — |
| 2013-09-26 | $27.96 | $31.35 | 1,334,095 | — | — |
| 2013-09-25 | $27.96 | $31.34 | 1,214,485 | — | — |
| 2013-09-24 | $27.98 | $31.37 | 1,973,343 | — | — |
| 2013-09-23 | $27.83 | $31.20 | 1,873,225 | — | — |
| 2013-09-20 | $28.19 | $31.60 | 2,735,747 | — | — |
| 2013-09-19 | $28.48 | $31.93 | 1,400,102 | — | — |
| 2013-09-18 | $28.72 | $32.20 | 1,490,252 | — | — |
| 2013-09-17 | $28.26 | $31.68 | 1,457,249 | — | — |
| 2013-09-16 | $28.34 | $31.77 | 1,981,539 | — | — |
| 2013-09-13 | $28.03 | $31.43 | 674,025 | — | — |
| 2013-09-12 | $27.88 | $31.25 | 1,459,685 | — | — |
| 2013-09-11 | $28.04 | $31.43 | 1,760,704 | — | — |
| 2013-09-10 | $27.77 | $31.13 | 1,481,171 | — | — |
| 2013-09-09 | $27.48 | $30.80 | 1,122,119 | — | — |
| 2013-09-06 | $27.24 | $30.54 | 1,206,511 | — | — |
| 2013-09-05 | $27.28 | $30.59 | 1,498,005 | — | — |
| 2013-09-04 | $27.38 | $30.69 | 1,377,730 | — | — |
| 2013-09-03 | $27.10 | $30.38 | 1,354,916 | — | — |
| 2013-08-30 | $26.80 | $30.04 | 1,346,720 | — | — |
| 2013-08-29 | $26.88 | $30.13 | 1,509,966 | — | — |
| 2013-08-28 | $26.37 | $29.56 | 1,871,010 | — | — |
| 2013-08-27 | $26.56 | $29.78 | 2,146,778 | — | — |
| 2013-08-26 | $27.59 | $30.93 | 2,338,819 | — | — |
| 2013-08-23 | $27.28 | $30.58 | 1,566,670 | — | — |
| 2013-08-22 | $27.23 | $30.53 | 1,671,218 | — | — |
| 2013-08-21 | $26.56 | $29.78 | 1,678,084 | — | — |
| 2013-08-20 | $27.00 | $30.27 | 1,394,786 | — | — |
| 2013-08-19 | $26.74 | $29.83 | 1,979,324 | — | — |
| 2013-08-16 | $26.78 | $29.88 | 1,480,063 | — | — |
| 2013-08-15 | $26.86 | $29.97 | 1,600,116 | — | — |
| 2013-08-14 | $27.24 | $30.39 | 2,131,938 | — | — |
| 2013-08-13 | $27.02 | $30.15 | 2,122,856 | — | — |
| 2013-08-12 | $27.21 | $30.36 | 1,608,090 | — | — |
| 2013-08-09 | $27.44 | $30.61 | 1,778,424 | — | — |
| 2013-08-08 | $27.72 | $30.93 | 1,503,985 | — | — |
| 2013-08-07 | $27.54 | $30.73 | 1,935,245 | — | — |
| 2013-08-06 | $28.00 | $31.23 | 1,830,476 | — | — |
| 2013-08-05 | $28.46 | $31.75 | 1,325,678 | — | — |
| 2013-08-02 | $28.74 | $32.06 | 1,488,702 | — | — |
| 2013-08-01 | $28.76 | $32.09 | 3,088,818 | — | — |
| 2013-07-31 | $28.13 | $31.38 | 4,263,211 | — | — |
| 2013-07-30 | $27.89 | $31.11 | 1,561,354 | — | — |
| 2013-07-29 | $27.77 | $30.97 | 1,539,204 | — | — |
| 2013-07-26 | $27.89 | $31.11 | 1,650,840 | — | — |
| 2013-07-25 | $27.72 | $30.92 | 2,833,207 | — | — |
| 2013-07-24 | $27.65 | $30.84 | 4,211,601 | — | — |
| 2013-07-23 | $27.05 | $30.17 | 2,682,144 | — | — |
| 2013-07-22 | $27.09 | $30.22 | 1,529,679 | — | — |
| 2013-07-19 | $27.02 | $30.14 | 2,026,060 | — | — |
| 2013-07-18 | $27.07 | $30.20 | 2,127,951 | — | — |
| 2013-07-17 | $27.28 | $30.43 | 2,150,987 | — | — |
| 2013-07-16 | $26.71 | $29.80 | 2,544,371 | — | — |
| 2013-07-15 | $26.91 | $30.02 | 2,153,866 | — | — |
| 2013-07-12 | $27.07 | $30.20 | 2,190,857 | — | — |
| 2013-07-11 | $27.07 | $30.19 | 1,694,475 | — | — |
| 2013-07-10 | $26.87 | $29.98 | 1,789,277 | — | — |
| 2013-07-09 | $26.66 | $29.74 | 2,228,733 | — | — |
| 2013-07-08 | $26.54 | $29.60 | 2,167,821 | — | — |
| 2013-07-05 | $26.61 | $29.69 | 2,349,451 | — | — |
| 2013-07-03 | $25.66 | $28.62 | 1,782,854 | — | — |
| 2013-07-02 | $25.77 | $28.74 | 3,130,681 | — | — |
| 2013-07-01 | $25.91 | $28.90 | 1,976,223 | — | — |
| 2013-06-28 | $25.84 | $28.82 | 3,128,245 | — | — |
| 2013-06-27 | $25.92 | $28.92 | 2,774,288 | — | — |
| 2013-06-26 | $25.67 | $28.64 | 3,336,898 | — | — |
| 2013-06-25 | $25.45 | $28.39 | 4,288,240 | — | — |
| 2013-06-24 | $24.76 | $27.63 | 7,062,971 | — | — |
| 2013-06-21 | $24.90 | $27.78 | 8,502,721 | — | — |
| 2013-06-20 | $25.13 | $28.04 | 4,033,072 | — | — |
| 2013-06-19 | $26.41 | $29.46 | 2,404,604 | — | — |
| 2013-06-18 | $26.91 | $30.02 | 2,143,899 | — | — |
| 2013-06-17 | $26.72 | $29.81 | 2,189,085 | — | — |
| 2013-06-14 | $26.54 | $29.61 | 2,488,774 | — | — |
| 2013-06-13 | $26.77 | $29.87 | 4,172,617 | — | — |
| 2013-06-12 | $25.93 | $28.93 | 2,780,933 | — | — |
| 2013-06-11 | $26.15 | $29.18 | 3,286,396 | — | — |
| 2013-06-10 | $26.16 | $29.19 | 1,709,094 | — | — |
| 2013-06-07 | $26.33 | $29.37 | 3,203,776 | — | — |
| 2013-06-06 | $26.02 | $29.03 | 2,953,481 | — | — |
| 2013-06-05 | $25.78 | $28.76 | 2,481,022 | — | — |
| 2013-06-04 | $26.11 | $29.13 | 4,254,129 | — | — |
| 2013-06-03 | $26.22 | $29.25 | 5,294,736 | — | — |
| 2013-05-31 | $26.24 | $29.27 | 4,101,515 | — | — |
| 2013-05-30 | $26.69 | $29.77 | 3,652,978 | — | — |
| 2013-05-29 | $27.00 | $30.12 | 3,751,324 | — | — |
| 2013-05-28 | $27.73 | $30.94 | 3,830,621 | — | — |
| 2013-05-24 | $27.30 | $30.46 | 2,622,339 | — | — |
| 2013-05-23 | $27.49 | $30.67 | 2,921,364 | — | — |
| 2013-05-22 | $27.40 | $30.42 | 2,901,872 | — | — |
| 2013-05-21 | $27.68 | $30.74 | 3,508,560 | — | — |
| 2013-05-20 | $27.54 | $30.58 | 4,127,209 | — | — |
| 2013-05-17 | $27.53 | $30.57 | 5,933,764 | — | — |
| 2013-05-16 | $27.71 | $30.76 | 3,877,357 | — | — |
| 2013-05-15 | $28.26 | $31.37 | 5,257,081 | — | — |
| 2013-05-14 | $28.82 | $31.99 | 3,126,473 | — | — |
| 2013-05-13 | $28.94 | $32.14 | 2,607,277 | — | — |
| 2013-05-10 | $29.20 | $32.42 | 2,539,719 | — | — |
| 2013-05-09 | $28.65 | $31.80 | 3,097,678 | — | — |
| 2013-05-08 | $28.78 | $31.95 | 2,959,240 | — | — |
| 2013-05-07 | $28.81 | $31.99 | 4,885,626 | — | — |
| 2013-05-06 | $28.88 | $32.06 | 3,200,454 | — | — |
| 2013-05-03 | $28.25 | $31.36 | 2,980,947 | — | — |
| 2013-05-02 | $27.71 | $30.76 | 3,083,059 | — | — |
| 2013-05-01 | $27.15 | $30.14 | 4,011,143 | — | — |
| 2013-04-30 | $27.12 | $30.12 | 4,575,083 | — | — |
| 2013-04-29 | $27.30 | $30.32 | 3,859,859 | — | — |
| 2013-04-26 | $27.66 | $30.71 | 3,366,357 | — | — |
| 2013-04-25 | $28.26 | $31.38 | 5,228,729 | — | — |
| 2013-04-24 | $27.92 | $31.00 | 10,778,190 | — | — |
| 2013-04-23 | $29.08 | $32.29 | 3,080,622 | — | — |
| 2013-04-22 | $28.71 | $31.88 | 1,994,386 | — | — |
| 2013-04-19 | $28.59 | $31.74 | 1,806,776 | — | — |
| 2013-04-18 | $28.36 | $31.49 | 1,416,271 | — | — |
| 2013-04-17 | $28.47 | $31.61 | 1,972,014 | — | — |
| 2013-04-16 | $28.91 | $32.10 | 1,993,057 | — | — |
| 2013-04-15 | $28.53 | $31.67 | 2,511,146 | — | — |
| 2013-04-12 | $29.46 | $32.71 | 1,877,655 | — | — |
| 2013-04-11 | $29.13 | $32.35 | 2,106,687 | — | — |
| 2013-04-10 | $28.91 | $32.10 | 1,566,227 | — | — |
| 2013-04-09 | $28.53 | $31.68 | 1,733,459 | — | — |
| 2013-04-08 | $28.68 | $31.84 | 1,761,590 | — | — |
| 2013-04-05 | $28.04 | $31.13 | 4,766,459 | — | — |
| 2013-04-04 | $28.35 | $31.47 | 4,698,680 | — | — |
| 2013-04-03 | $28.38 | $31.51 | 4,454,587 | — | — |
| 2013-04-02 | $29.13 | $32.34 | 2,128,615 | — | — |
| 2013-04-01 | $29.02 | $32.22 | 3,029,899 | — | — |
| 2013-03-28 | $29.11 | $32.32 | 2,792,672 | — | — |
| 2013-03-27 | $28.91 | $32.10 | 1,744,534 | — | — |
| 2013-03-26 | $28.64 | $31.80 | 2,735,525 | — | — |
| 2013-03-25 | $28.21 | $31.32 | 2,200,160 | — | — |
| 2013-03-22 | $28.23 | $31.34 | 1,528,572 | — | — |
| 2013-03-21 | $27.86 | $30.93 | 2,060,836 | — | — |
| 2013-03-20 | $28.11 | $31.21 | 2,125,957 | — | — |
| 2013-03-19 | $28.17 | $31.28 | 3,027,684 | — | — |
| 2013-03-18 | $28.23 | $31.35 | 2,595,316 | — | — |
| 2013-03-15 | $28.43 | $31.56 | 2,808,177 | — | — |
| 2013-03-14 | $28.40 | $31.53 | 1,430,226 | — | — |
| 2013-03-13 | $28.31 | $31.43 | 1,933,030 | — | — |
| 2013-03-12 | $28.04 | $31.13 | 2,877,064 | — | — |
| 2013-03-11 | $28.41 | $31.40 | 2,988,478 | — | — |
| 2013-03-08 | $28.69 | $31.70 | 3,299,021 | — | — |
| 2013-03-07 | $27.88 | $30.81 | 3,100,114 | — | — |
| 2013-03-06 | $27.79 | $30.71 | 3,654,971 | — | — |
| 2013-03-05 | $27.52 | $30.41 | 2,795,773 | — | — |
| 2013-03-04 | $27.30 | $30.18 | 2,487,445 | — | — |
| 2013-03-01 | $27.39 | $30.27 | 3,788,979 | — | — |
| 2013-02-28 | $27.20 | $30.06 | 4,164,864 | — | — |
| 2013-02-27 | $26.71 | $29.52 | 2,237,372 | — | — |
| 2013-02-26 | $26.33 | $29.10 | 3,261,809 | — | — |
| 2013-02-25 | $25.91 | $28.63 | 3,090,368 | — | — |
| 2013-02-22 | $26.36 | $29.13 | 2,539,498 | — | — |
| 2013-02-21 | $25.84 | $28.55 | 3,884,888 | — | — |
| 2013-02-20 | $25.91 | $28.63 | 2,928,230 | — | — |
| 2013-02-19 | $26.58 | $29.37 | 3,817,109 | — | — |
| 2013-02-15 | $26.82 | $29.64 | 3,258,487 | — | — |
| 2013-02-14 | $26.56 | $29.35 | 2,880,608 | — | — |
| 2013-02-13 | $26.66 | $29.46 | 2,157,189 | — | — |
| 2013-02-12 | $26.92 | $29.75 | 2,232,720 | — | — |
| 2013-02-11 | $26.92 | $29.75 | 2,317,333 | — | — |
| 2013-02-08 | $27.04 | $29.88 | 2,260,408 | — | — |
| 2013-02-07 | $26.84 | $29.66 | 3,652,313 | — | — |
| 2013-02-06 | $27.09 | $29.94 | 6,555,514 | — | — |
| 2013-02-05 | $25.37 | $28.04 | 5,560,093 | — | — |
| 2013-02-04 | $25.09 | $27.73 | 4,091,769 | — | — |
| 2013-02-01 | $25.37 | $28.04 | 6,370,783 | — | — |
| 2013-01-31 | $25.19 | $27.84 | 3,155,711 | — | — |
| 2013-01-30 | $25.27 | $27.93 | 1,400,102 | — | — |
| 2013-01-29 | $25.40 | $28.07 | 3,055,150 | — | — |
| 2013-01-28 | $25.78 | $28.49 | 1,561,132 | — | — |
| 2013-01-25 | $25.79 | $28.50 | 1,851,961 | — | — |
| 2013-01-24 | $25.49 | $28.18 | 2,078,777 | — | — |
| 2013-01-23 | $25.08 | $27.72 | 2,107,573 | — | — |
| 2013-01-22 | $25.28 | $27.94 | 2,740,398 | — | — |
| 2013-01-18 | $25.33 | $27.99 | 1,819,401 | — | — |
| 2013-01-17 | $25.48 | $28.16 | 1,723,935 | — | — |
| 2013-01-16 | $25.13 | $27.78 | 1,615,178 | — | — |
| 2013-01-15 | $25.34 | $28.00 | 2,133,267 | — | — |
| 2013-01-14 | $25.28 | $27.94 | 969,948 | — | — |
| 2013-01-11 | $25.29 | $27.95 | 1,752,730 | — | — |
| 2013-01-10 | $25.36 | $28.03 | 2,870,197 | — | — |
| 2013-01-09 | $25.47 | $28.15 | 2,166,270 | — | — |
| 2013-01-08 | $25.30 | $27.96 | 4,055,886 | — | — |
| 2013-01-07 | $25.28 | $27.94 | 2,876,178 | — | — |
| 2013-01-04 | $25.35 | $28.01 | 3,124,701 | — | — |
| 2013-01-03 | $25.02 | $27.65 | 2,644,932 | — | — |
| 2013-01-02 | $24.89 | $27.51 | 3,666,046 | — | — |