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
- 1993-06-29 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 | $32.96 | $122.05 | 570,000 | — | — |
| 2013-12-30 | $33.26 | $123.16 | 416,300 | — | — |
| 2013-12-27 | $33.60 | $124.42 | 471,300 | — | — |
| 2013-12-26 | $33.70 | $124.79 | 749,500 | — | — |
| 2013-12-24 | $33.70 | $124.79 | 396,200 | — | — |
| 2013-12-23 | $34.17 | $126.53 | 1,001,800 | — | — |
| 2013-12-20 | $33.41 | $123.72 | 1,095,200 | — | — |
| 2013-12-19 | $33.25 | $123.13 | 1,248,400 | — | — |
| 2013-12-18 | $33.25 | $123.13 | 2,018,700 | — | — |
| 2013-12-17 | $32.40 | $119.98 | 2,044,700 | — | — |
| 2013-12-16 | $31.66 | $117.24 | 3,179,900 | — | — |
| 2013-12-13 | $29.21 | $108.17 | 939,100 | — | — |
| 2013-12-12 | $29.36 | $108.72 | 697,500 | — | — |
| 2013-12-11 | $29.24 | $108.28 | 998,000 | — | — |
| 2013-12-10 | $29.07 | $107.65 | 1,008,900 | — | — |
| 2013-12-09 | $29.09 | $107.72 | 980,900 | — | — |
| 2013-12-06 | $28.84 | $106.80 | 979,100 | — | — |
| 2013-12-05 | $28.22 | $104.50 | 863,000 | — | — |
| 2013-12-04 | $28.09 | $104.02 | 1,196,000 | — | — |
| 2013-12-03 | $28.06 | $103.91 | 1,452,800 | — | — |
| 2013-12-02 | $29.74 | $110.13 | 982,900 | — | — |
| 2013-11-29 | $29.72 | $110.05 | 796,500 | — | — |
| 2013-11-27 | $29.95 | $110.91 | 2,026,500 | — | — |
| 2013-11-26 | $29.37 | $108.76 | 4,549,700 | — | — |
| 2013-11-25 | $26.66 | $98.72 | 898,900 | — | — |
| 2013-11-22 | $26.25 | $97.20 | 984,700 | — | — |
| 2013-11-21 | $25.35 | $93.87 | 930,700 | — | — |
| 2013-11-20 | $24.82 | $91.91 | 1,440,100 | — | — |
| 2013-11-19 | $23.53 | $87.13 | 1,565,400 | — | — |
| 2013-11-18 | $25.01 | $92.61 | 1,230,800 | — | — |
| 2013-11-15 | $25.12 | $93.02 | 923,000 | — | — |
| 2013-11-14 | $24.27 | $89.87 | 604,300 | — | — |
| 2013-11-13 | $23.43 | $86.76 | 443,000 | — | — |
| 2013-11-12 | $23.46 | $86.87 | 721,000 | — | — |
| 2013-11-11 | $23.43 | $86.76 | 1,275,600 | — | — |
| 2013-11-08 | $22.26 | $82.43 | 1,102,500 | — | — |
| 2013-11-07 | $22.01 | $81.50 | 859,500 | — | — |
| 2013-11-06 | $22.06 | $81.69 | 1,129,900 | — | — |
| 2013-11-05 | $21.40 | $79.24 | 1,447,300 | — | — |
| 2013-11-04 | $20.00 | $74.06 | 1,394,900 | — | — |
| 2013-11-01 | $20.20 | $74.80 | 895,900 | — | — |
| 2013-10-31 | $20.85 | $77.21 | 507,600 | — | — |
| 2013-10-30 | $21.19 | $78.47 | 569,000 | — | — |
| 2013-10-29 | $21.92 | $81.17 | 617,400 | — | — |
| 2013-10-28 | $22.04 | $81.61 | 339,100 | — | — |
| 2013-10-25 | $22.00 | $81.47 | 406,900 | — | — |
| 2013-10-24 | $21.98 | $81.39 | 670,100 | — | — |
| 2013-10-23 | $21.45 | $79.43 | 1,199,000 | — | — |
| 2013-10-22 | $21.56 | $79.84 | 789,200 | — | — |
| 2013-10-21 | $22.68 | $83.98 | 802,400 | — | — |
| 2013-10-18 | $22.51 | $83.36 | 600,700 | — | — |
| 2013-10-17 | $22.15 | $82.02 | 452,600 | — | — |
| 2013-10-16 | $22.51 | $83.36 | 552,300 | — | — |
| 2013-10-15 | $22.11 | $81.87 | 456,200 | — | — |
| 2013-10-14 | $22.00 | $81.47 | 359,100 | — | — |
| 2013-10-11 | $21.91 | $81.13 | 724,800 | — | — |
| 2013-10-10 | $21.49 | $79.58 | 834,700 | — | — |
| 2013-10-09 | $20.95 | $77.58 | 382,500 | — | — |
| 2013-10-08 | $21.03 | $77.87 | 440,000 | — | — |
| 2013-10-07 | $21.37 | $79.13 | 414,600 | — | — |
| 2013-10-04 | $21.57 | $79.87 | 1,114,400 | — | — |
| 2013-10-03 | $20.20 | $74.80 | 254,200 | — | — |
| 2013-10-02 | $20.05 | $74.25 | 441,500 | — | — |
| 2013-10-01 | $20.21 | $74.84 | 477,200 | — | — |
| 2013-09-30 | $20.13 | $74.54 | 627,100 | — | — |
| 2013-09-27 | $20.60 | $76.28 | 405,500 | — | — |
| 2013-09-26 | $20.98 | $77.69 | 1,457,800 | — | — |
| 2013-09-25 | $20.70 | $76.65 | 410,200 | — | — |
| 2013-09-24 | $20.58 | $76.21 | 1,852,400 | — | — |
| 2013-09-23 | $20.98 | $77.69 | 1,897,000 | — | — |
| 2013-09-20 | $19.73 | $73.06 | 1,107,400 | — | — |
| 2013-09-19 | $19.14 | $70.88 | 417,200 | — | — |
| 2013-09-18 | $18.91 | $70.02 | 2,551,500 | — | — |
| 2013-09-17 | $18.46 | $68.36 | 990,500 | — | — |
| 2013-09-16 | $18.09 | $66.99 | 349,000 | — | — |
| 2013-09-13 | $17.95 | $66.47 | 936,700 | — | — |
| 2013-09-12 | $18.18 | $67.32 | 858,100 | — | — |
| 2013-09-11 | $18.30 | $67.77 | 2,652,000 | — | — |
| 2013-09-10 | $18.41 | $68.17 | 537,900 | — | — |
| 2013-09-09 | $18.20 | $67.40 | 531,000 | — | — |
| 2013-09-06 | $17.77 | $65.80 | 617,800 | — | — |
| 2013-09-05 | $17.58 | $65.10 | 363,100 | — | — |
| 2013-09-04 | $17.76 | $65.77 | 480,300 | — | — |
| 2013-09-03 | $17.23 | $63.80 | 266,600 | — | — |
| 2013-08-30 | $16.88 | $62.51 | 343,700 | — | — |
| 2013-08-29 | $17.06 | $63.17 | 267,500 | — | — |
| 2013-08-28 | $16.78 | $62.14 | 328,900 | — | — |
| 2013-08-27 | $16.79 | $62.17 | 358,700 | — | — |
| 2013-08-26 | $16.91 | $62.62 | 257,600 | — | — |
| 2013-08-23 | $16.66 | $61.69 | 440,800 | — | — |
| 2013-08-22 | $17.32 | $63.58 | 338,600 | — | — |
| 2013-08-21 | $16.40 | $60.21 | 436,100 | — | — |
| 2013-08-20 | $16.83 | $61.79 | 174,200 | — | — |
| 2013-08-19 | $16.85 | $61.86 | 451,100 | — | — |
| 2013-08-16 | $16.96 | $62.26 | 489,900 | — | — |
| 2013-08-15 | $17.05 | $62.59 | 2,258,500 | — | — |
| 2013-08-14 | $16.72 | $61.38 | 300,400 | — | — |
| 2013-08-13 | $16.70 | $61.31 | 430,000 | — | — |
| 2013-08-12 | $16.55 | $60.76 | 546,200 | — | — |
| 2013-08-09 | $16.48 | $60.50 | 497,100 | — | — |
| 2013-08-08 | $16.48 | $60.50 | 240,400 | — | — |
| 2013-08-07 | $16.10 | $59.11 | 302,200 | — | — |
| 2013-08-06 | $16.54 | $60.72 | 270,800 | — | — |
| 2013-08-05 | $16.68 | $61.24 | 241,600 | — | — |
| 2013-08-02 | $16.70 | $61.31 | 301,700 | — | — |
| 2013-08-01 | $16.67 | $61.20 | 642,500 | — | — |
| 2013-07-31 | $16.43 | $60.32 | 1,121,500 | — | — |
| 2013-07-30 | $15.37 | $56.43 | 229,600 | — | — |
| 2013-07-29 | $15.70 | $57.64 | 552,100 | — | — |
| 2013-07-26 | $16.00 | $58.74 | 379,700 | — | — |
| 2013-07-25 | $16.31 | $59.88 | 453,200 | — | — |
| 2013-07-24 | $16.75 | $61.49 | 890,400 | — | — |
| 2013-07-23 | $16.98 | $62.34 | 502,900 | — | — |
| 2013-07-22 | $17.06 | $62.63 | 829,800 | — | — |
| 2013-07-19 | $17.18 | $63.07 | 913,000 | — | — |
| 2013-07-18 | $17.10 | $62.78 | 2,190,100 | — | — |
| 2013-07-17 | $17.19 | $63.11 | 2,647,800 | — | — |
| 2013-07-16 | $16.27 | $59.73 | 1,677,500 | — | — |
| 2013-07-15 | $15.90 | $58.37 | 1,394,300 | — | — |
| 2013-07-12 | $15.24 | $55.95 | 373,800 | — | — |
| 2013-07-11 | $15.18 | $55.73 | 347,600 | — | — |
| 2013-07-10 | $15.10 | $55.43 | 324,300 | — | — |
| 2013-07-09 | $15.08 | $55.36 | 408,300 | — | — |
| 2013-07-08 | $14.90 | $54.70 | 263,300 | — | — |
| 2013-07-05 | $14.84 | $54.48 | 492,100 | — | — |
| 2013-07-03 | $14.98 | $54.99 | 215,800 | — | — |
| 2013-07-02 | $15.07 | $55.32 | 366,100 | — | — |
| 2013-07-01 | $14.86 | $54.55 | 432,800 | — | — |
| 2013-06-28 | $14.76 | $54.19 | 292,900 | — | — |
| 2013-06-27 | $14.46 | $53.09 | 1,067,100 | — | — |
| 2013-06-26 | $14.50 | $53.23 | 945,300 | — | — |
| 2013-06-25 | $14.14 | $51.91 | 396,700 | — | — |
| 2013-06-24 | $14.33 | $52.61 | 1,128,700 | — | — |
| 2013-06-21 | $14.65 | $53.78 | 927,300 | — | — |
| 2013-06-20 | $14.51 | $53.27 | 439,500 | — | — |
| 2013-06-19 | $14.60 | $53.60 | 206,400 | — | — |
| 2013-06-18 | $14.78 | $54.26 | 341,700 | — | — |
| 2013-06-17 | $14.90 | $54.70 | 380,700 | — | — |
| 2013-06-14 | $14.82 | $54.41 | 258,500 | — | — |
| 2013-06-13 | $14.69 | $53.93 | 360,200 | — | — |
| 2013-06-12 | $14.54 | $53.38 | 295,700 | — | — |
| 2013-06-11 | $14.85 | $54.52 | 688,700 | — | — |
| 2013-06-10 | $15.21 | $55.84 | 477,400 | — | — |
| 2013-06-07 | $15.17 | $55.69 | 653,500 | — | — |
| 2013-06-06 | $14.75 | $54.15 | 399,800 | — | — |
| 2013-06-05 | $14.69 | $53.93 | 574,100 | — | — |
| 2013-06-04 | $14.40 | $52.86 | 924,200 | — | — |
| 2013-06-03 | $14.45 | $53.05 | 323,000 | — | — |
| 2013-05-31 | $14.40 | $52.86 | 459,200 | — | — |
| 2013-05-30 | $14.80 | $54.33 | 637,100 | — | — |
| 2013-05-29 | $14.81 | $54.37 | 2,903,200 | — | — |
| 2013-05-28 | $13.78 | $50.59 | 602,100 | — | — |
| 2013-05-24 | $13.97 | $51.29 | 635,800 | — | — |
| 2013-05-23 | $14.20 | $52.13 | 503,600 | — | — |
| 2013-05-22 | $14.24 | $52.28 | 899,200 | — | — |
| 2013-05-21 | $14.40 | $52.86 | 568,800 | — | — |
| 2013-05-20 | $13.76 | $50.52 | 1,305,300 | — | — |
| 2013-05-17 | $13.92 | $51.10 | 484,000 | — | — |
| 2013-05-16 | $13.32 | $48.90 | 1,207,000 | — | — |
| 2013-05-15 | $13.40 | $49.19 | 744,000 | — | — |
| 2013-05-14 | $12.26 | $45.01 | 904,600 | — | — |
| 2013-05-13 | $13.11 | $48.13 | 398,800 | — | — |
| 2013-05-10 | $12.89 | $47.32 | 390,300 | — | — |
| 2013-05-09 | $13.40 | $49.19 | 363,500 | — | — |
| 2013-05-08 | $13.88 | $50.96 | 477,400 | — | — |
| 2013-05-07 | $14.29 | $52.46 | 641,800 | — | — |
| 2013-05-06 | $13.60 | $49.93 | 264,300 | — | — |
| 2013-05-03 | $13.34 | $48.97 | 305,200 | — | — |
| 2013-05-02 | $13.11 | $48.13 | 500,400 | — | — |
| 2013-05-01 | $13.47 | $49.45 | 344,800 | — | — |
| 2013-04-30 | $13.25 | $48.64 | 770,400 | — | — |
| 2013-04-29 | $12.75 | $46.81 | 564,800 | — | — |
| 2013-04-26 | $12.75 | $46.81 | 358,400 | — | — |
| 2013-04-25 | $12.75 | $46.81 | 369,200 | — | — |
| 2013-04-24 | $12.87 | $47.25 | 282,700 | — | — |
| 2013-04-23 | $12.81 | $47.03 | 207,900 | — | — |
| 2013-04-22 | $12.70 | $46.62 | 221,600 | — | — |
| 2013-04-19 | $12.70 | $46.62 | 297,500 | — | — |
| 2013-04-18 | $12.66 | $46.48 | 427,200 | — | — |
| 2013-04-17 | $12.82 | $47.06 | 353,800 | — | — |
| 2013-04-16 | $13.21 | $48.50 | 345,100 | — | — |
| 2013-04-15 | $13.21 | $48.50 | 336,800 | — | — |
| 2013-04-12 | $13.82 | $50.74 | 328,800 | — | — |
| 2013-04-11 | $13.59 | $49.89 | 334,100 | — | — |
| 2013-04-10 | $13.69 | $50.26 | 560,400 | — | — |
| 2013-04-09 | $14.27 | $52.39 | 576,200 | — | — |
| 2013-04-08 | $13.66 | $50.15 | 397,700 | — | — |
| 2013-04-05 | $13.98 | $51.32 | 355,000 | — | — |
| 2013-04-04 | $13.79 | $50.63 | 218,800 | — | — |
| 2013-04-03 | $13.85 | $50.85 | 576,500 | — | — |
| 2013-04-02 | $13.72 | $50.37 | 448,800 | — | — |
| 2013-04-01 | $13.78 | $50.59 | 361,200 | — | — |
| 2013-03-28 | $14.29 | $52.46 | 354,100 | — | — |
| 2013-03-27 | $14.58 | $53.53 | 440,400 | — | — |
| 2013-03-26 | $14.71 | $54.00 | 256,900 | — | — |
| 2013-03-25 | $14.74 | $54.11 | 778,900 | — | — |
| 2013-03-22 | $15.38 | $56.46 | 365,400 | — | — |
| 2013-03-21 | $15.30 | $56.17 | 550,700 | — | — |
| 2013-03-20 | $15.47 | $56.79 | 541,500 | — | — |
| 2013-03-19 | $15.29 | $56.13 | 649,400 | — | — |
| 2013-03-18 | $15.41 | $56.57 | 533,100 | — | — |
| 2013-03-15 | $15.36 | $56.39 | 895,900 | — | — |
| 2013-03-14 | $15.56 | $57.12 | 479,600 | — | — |
| 2013-03-13 | $15.49 | $56.87 | 435,400 | — | — |
| 2013-03-12 | $15.37 | $56.43 | 1,779,200 | — | — |
| 2013-03-11 | $14.77 | $54.22 | 406,900 | — | — |
| 2013-03-08 | $14.65 | $53.78 | 490,500 | — | — |
| 2013-03-07 | $14.70 | $53.97 | 532,600 | — | — |
| 2013-03-06 | $14.68 | $53.89 | 886,600 | — | — |
| 2013-03-05 | $14.23 | $52.24 | 828,300 | — | — |
| 2013-03-04 | $14.10 | $51.76 | 1,316,100 | — | — |
| 2013-03-01 | $13.60 | $49.93 | 1,888,300 | — | — |
| 2013-02-28 | $12.60 | $46.26 | 2,979,200 | — | — |
| 2013-02-27 | $14.71 | $54.00 | 397,100 | — | — |
| 2013-02-26 | $14.60 | $53.60 | 770,700 | — | — |
| 2013-02-25 | $14.94 | $54.85 | 658,600 | — | — |
| 2013-02-22 | $15.19 | $55.77 | 1,254,200 | — | — |
| 2013-02-21 | $15.24 | $55.95 | 1,414,500 | — | — |
| 2013-02-20 | $16.27 | $59.73 | 553,900 | — | — |
| 2013-02-19 | $16.32 | $59.91 | 672,900 | — | — |
| 2013-02-15 | $16.53 | $60.68 | 333,600 | — | — |
| 2013-02-14 | $16.70 | $61.31 | 571,800 | — | — |
| 2013-02-13 | $16.74 | $61.46 | 403,700 | — | — |
| 2013-02-12 | $16.44 | $60.35 | 373,500 | — | — |
| 2013-02-11 | $16.46 | $60.43 | 670,500 | — | — |
| 2013-02-08 | $16.94 | $62.19 | 362,100 | — | — |
| 2013-02-07 | $16.80 | $61.68 | 635,700 | — | — |
| 2013-02-06 | $17.00 | $62.41 | 523,900 | — | — |
| 2013-02-05 | $16.75 | $61.49 | 650,600 | — | — |
| 2013-02-04 | $16.82 | $61.75 | 588,000 | — | — |
| 2013-02-01 | $17.10 | $62.78 | 1,399,900 | — | — |
| 2013-01-31 | $16.96 | $62.26 | 1,126,900 | — | — |
| 2013-01-30 | $17.37 | $63.77 | 1,763,200 | — | — |
| 2013-01-29 | $17.45 | $64.06 | 2,685,300 | — | — |
| 2013-01-28 | $15.73 | $57.75 | 1,650,800 | — | — |
| 2013-01-25 | $15.50 | $56.90 | 957,900 | — | — |
| 2013-01-24 | $15.48 | $56.83 | 1,017,700 | — | — |
| 2013-01-23 | $15.10 | $55.43 | 1,146,100 | — | — |
| 2013-01-22 | $15.22 | $55.88 | 1,388,000 | — | — |
| 2013-01-18 | $15.01 | $55.10 | 1,019,000 | — | — |
| 2013-01-17 | $15.01 | $55.10 | 385,900 | — | — |
| 2013-01-16 | $15.09 | $55.40 | 842,400 | — | — |
| 2013-01-15 | $15.10 | $55.43 | 315,600 | — | — |
| 2013-01-14 | $15.19 | $55.77 | 431,700 | — | — |
| 2013-01-11 | $15.16 | $55.65 | 722,800 | — | — |
| 2013-01-10 | $15.37 | $56.43 | 879,800 | — | — |
| 2013-01-09 | $15.46 | $56.76 | 1,757,900 | — | — |
| 2013-01-08 | $15.70 | $57.64 | 3,733,800 | — | — |
| 2013-01-07 | $14.95 | $54.88 | 1,183,800 | — | — |
| 2013-01-04 | $14.87 | $54.59 | 1,329,900 | — | — |
| 2013-01-03 | $14.88 | $54.63 | 814,000 | — | — |
| 2013-01-02 | $14.94 | $54.85 | 577,800 | — | — |