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
- 1980-03-17 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 | $36.56 | $60.38 | 208,500 | — | — |
| 2013-12-30 | $36.64 | $60.51 | 189,500 | — | — |
| 2013-12-27 | $36.49 | $60.26 | 147,900 | — | — |
| 2013-12-26 | $36.44 | $60.18 | 154,100 | — | — |
| 2013-12-24 | $36.51 | $60.29 | 126,100 | — | — |
| 2013-12-23 | $36.31 | $59.96 | 362,300 | — | — |
| 2013-12-20 | $35.91 | $59.30 | 881,700 | — | — |
| 2013-12-19 | $35.64 | $58.86 | 280,000 | — | — |
| 2013-12-18 | $35.97 | $59.40 | 280,400 | — | — |
| 2013-12-17 | $35.25 | $58.21 | 349,400 | — | — |
| 2013-12-16 | $35.57 | $58.74 | 582,300 | — | — |
| 2013-12-13 | $35.55 | $58.71 | 456,500 | — | — |
| 2013-12-12 | $35.79 | $59.10 | 330,200 | — | — |
| 2013-12-11 | $36.44 | $59.78 | 424,000 | — | — |
| 2013-12-10 | $37.20 | $61.03 | 383,900 | — | — |
| 2013-12-09 | $37.22 | $61.06 | 334,700 | — | — |
| 2013-12-06 | $37.05 | $60.78 | 702,700 | — | — |
| 2013-12-05 | $36.67 | $60.16 | 1,091,500 | — | — |
| 2013-12-04 | $37.20 | $61.03 | 396,200 | — | — |
| 2013-12-03 | $38.14 | $62.57 | 414,000 | — | — |
| 2013-12-02 | $38.21 | $62.68 | 329,800 | — | — |
| 2013-11-29 | $38.17 | $62.62 | 146,300 | — | — |
| 2013-11-27 | $38.23 | $62.72 | 171,400 | — | — |
| 2013-11-26 | $37.99 | $62.32 | 204,400 | — | — |
| 2013-11-25 | $38.02 | $62.37 | 207,200 | — | — |
| 2013-11-22 | $38.09 | $62.49 | 218,600 | — | — |
| 2013-11-21 | $37.95 | $62.26 | 383,500 | — | — |
| 2013-11-20 | $37.53 | $61.57 | 278,900 | — | — |
| 2013-11-19 | $37.27 | $61.14 | 232,700 | — | — |
| 2013-11-18 | $37.33 | $61.24 | 193,100 | — | — |
| 2013-11-15 | $37.76 | $61.95 | 280,200 | — | — |
| 2013-11-14 | $37.92 | $62.21 | 202,400 | — | — |
| 2013-11-13 | $37.72 | $61.88 | 170,600 | — | — |
| 2013-11-12 | $37.51 | $61.54 | 308,700 | — | — |
| 2013-11-11 | $37.30 | $61.19 | 338,000 | — | — |
| 2013-11-08 | $37.45 | $61.44 | 334,300 | — | — |
| 2013-11-07 | $36.63 | $60.09 | 397,400 | — | — |
| 2013-11-06 | $36.86 | $60.47 | 293,200 | — | — |
| 2013-11-05 | $36.93 | $60.58 | 824,900 | — | — |
| 2013-11-04 | $38.07 | $62.45 | 544,400 | — | — |
| 2013-11-01 | $37.51 | $61.54 | 378,800 | — | — |
| 2013-10-31 | $37.42 | $61.39 | 398,100 | — | — |
| 2013-10-30 | $37.42 | $61.39 | 190,800 | — | — |
| 2013-10-29 | $37.80 | $62.01 | 283,700 | — | — |
| 2013-10-28 | $37.48 | $61.49 | 210,700 | — | — |
| 2013-10-25 | $37.27 | $61.14 | 198,300 | — | — |
| 2013-10-24 | $37.32 | $61.22 | 299,800 | — | — |
| 2013-10-23 | $37.25 | $61.11 | 379,200 | — | — |
| 2013-10-22 | $37.40 | $61.36 | 309,200 | — | — |
| 2013-10-21 | $37.24 | $61.09 | 330,700 | — | — |
| 2013-10-18 | $37.26 | $61.13 | 484,300 | — | — |
| 2013-10-17 | $36.79 | $60.35 | 523,200 | — | — |
| 2013-10-16 | $36.04 | $59.12 | 438,600 | — | — |
| 2013-10-15 | $35.73 | $58.62 | 330,600 | — | — |
| 2013-10-14 | $35.91 | $58.91 | 281,400 | — | — |
| 2013-10-11 | $35.69 | $58.55 | 216,500 | — | — |
| 2013-10-10 | $35.18 | $57.71 | 365,100 | — | — |
| 2013-10-09 | $34.81 | $57.11 | 619,700 | — | — |
| 2013-10-08 | $33.95 | $55.70 | 315,700 | — | — |
| 2013-10-07 | $34.14 | $56.01 | 283,000 | — | — |
| 2013-10-04 | $34.44 | $56.50 | 213,100 | — | — |
| 2013-10-03 | $34.20 | $56.11 | 373,500 | — | — |
| 2013-10-02 | $34.43 | $56.48 | 344,400 | — | — |
| 2013-10-01 | $34.69 | $56.91 | 791,000 | — | — |
| 2013-09-30 | $34.59 | $56.75 | 490,000 | — | — |
| 2013-09-27 | $34.42 | $56.47 | 438,400 | — | — |
| 2013-09-26 | $34.70 | $56.93 | 307,300 | — | — |
| 2013-09-25 | $34.57 | $56.71 | 298,300 | — | — |
| 2013-09-24 | $34.86 | $57.19 | 247,700 | — | — |
| 2013-09-23 | $35.17 | $57.70 | 683,700 | — | — |
| 2013-09-20 | $34.78 | $57.06 | 768,400 | — | — |
| 2013-09-19 | $35.12 | $57.62 | 408,200 | — | — |
| 2013-09-18 | $34.95 | $57.34 | 312,400 | — | — |
| 2013-09-17 | $35.17 | $57.70 | 172,700 | — | — |
| 2013-09-16 | $34.95 | $57.34 | 216,900 | — | — |
| 2013-09-13 | $34.99 | $57.40 | 351,200 | — | — |
| 2013-09-12 | $34.78 | $57.06 | 204,000 | — | — |
| 2013-09-11 | $34.99 | $57.01 | 183,400 | — | — |
| 2013-09-10 | $34.82 | $56.73 | 204,800 | — | — |
| 2013-09-09 | $34.45 | $56.13 | 205,600 | — | — |
| 2013-09-06 | $34.02 | $55.43 | 324,500 | — | — |
| 2013-09-05 | $33.83 | $55.12 | 424,200 | — | — |
| 2013-09-04 | $34.00 | $55.40 | 539,600 | — | — |
| 2013-09-03 | $34.02 | $55.43 | 848,000 | — | — |
| 2013-08-30 | $34.11 | $55.57 | 298,500 | — | — |
| 2013-08-29 | $34.88 | $56.83 | 124,500 | — | — |
| 2013-08-28 | $34.64 | $56.44 | 135,700 | — | — |
| 2013-08-27 | $34.75 | $56.62 | 259,200 | — | — |
| 2013-08-26 | $35.33 | $57.56 | 147,300 | — | — |
| 2013-08-23 | $35.36 | $57.61 | 230,900 | — | — |
| 2013-08-22 | $35.12 | $57.22 | 151,500 | — | — |
| 2013-08-21 | $34.79 | $56.68 | 236,200 | — | — |
| 2013-08-20 | $34.96 | $56.96 | 271,200 | — | — |
| 2013-08-19 | $34.70 | $56.54 | 279,600 | — | — |
| 2013-08-16 | $34.84 | $56.76 | 365,200 | — | — |
| 2013-08-15 | $35.21 | $57.37 | 280,300 | — | — |
| 2013-08-14 | $36.20 | $58.98 | 236,300 | — | — |
| 2013-08-13 | $36.26 | $59.08 | 236,500 | — | — |
| 2013-08-12 | $36.14 | $58.88 | 224,200 | — | — |
| 2013-08-09 | $35.73 | $58.21 | 160,300 | — | — |
| 2013-08-08 | $35.85 | $58.41 | 230,100 | — | — |
| 2013-08-07 | $35.46 | $57.77 | 185,600 | — | — |
| 2013-08-06 | $35.74 | $58.23 | 270,200 | — | — |
| 2013-08-05 | $35.98 | $58.62 | 210,300 | — | — |
| 2013-08-02 | $35.64 | $58.07 | 244,700 | — | — |
| 2013-08-01 | $35.91 | $58.51 | 607,000 | — | — |
| 2013-07-31 | $35.96 | $58.59 | 628,400 | — | — |
| 2013-07-30 | $34.88 | $56.83 | 535,500 | — | — |
| 2013-07-29 | $35.64 | $58.07 | 332,800 | — | — |
| 2013-07-26 | $36.13 | $58.87 | 342,800 | — | — |
| 2013-07-25 | $35.84 | $58.39 | 278,100 | — | — |
| 2013-07-24 | $35.35 | $57.59 | 419,700 | — | — |
| 2013-07-23 | $35.65 | $58.08 | 201,200 | — | — |
| 2013-07-22 | $35.83 | $58.38 | 248,300 | — | — |
| 2013-07-19 | $35.96 | $58.59 | 316,400 | — | — |
| 2013-07-18 | $35.91 | $58.51 | 401,000 | — | — |
| 2013-07-17 | $35.58 | $57.97 | 245,800 | — | — |
| 2013-07-16 | $35.33 | $57.56 | 555,500 | — | — |
| 2013-07-15 | $34.68 | $56.50 | 221,000 | — | — |
| 2013-07-12 | $34.58 | $56.34 | 270,500 | — | — |
| 2013-07-11 | $34.45 | $56.13 | 512,500 | — | — |
| 2013-07-10 | $33.97 | $55.35 | 492,700 | — | — |
| 2013-07-09 | $33.86 | $55.17 | 533,900 | — | — |
| 2013-07-08 | $33.93 | $55.28 | 496,400 | — | — |
| 2013-07-05 | $33.75 | $54.99 | 393,800 | — | — |
| 2013-07-03 | $33.50 | $54.58 | 266,400 | — | — |
| 2013-07-02 | $33.83 | $55.12 | 378,600 | — | — |
| 2013-07-01 | $34.22 | $55.75 | 624,800 | — | — |
| 2013-06-28 | $33.83 | $55.12 | 1,688,800 | — | — |
| 2013-06-27 | $34.02 | $55.43 | 352,200 | — | — |
| 2013-06-26 | $34.06 | $55.49 | 246,300 | — | — |
| 2013-06-25 | $33.94 | $55.30 | 305,400 | — | — |
| 2013-06-24 | $33.52 | $54.61 | 317,900 | — | — |
| 2013-06-21 | $33.71 | $54.92 | 648,400 | — | — |
| 2013-06-20 | $33.61 | $54.76 | 439,100 | — | — |
| 2013-06-19 | $34.24 | $55.79 | 171,800 | — | — |
| 2013-06-18 | $34.88 | $56.83 | 261,800 | — | — |
| 2013-06-17 | $34.54 | $56.27 | 262,200 | — | — |
| 2013-06-14 | $34.48 | $56.18 | 286,000 | — | — |
| 2013-06-13 | $34.48 | $56.18 | 273,600 | — | — |
| 2013-06-12 | $33.88 | $55.20 | 214,200 | — | — |
| 2013-06-11 | $34.21 | $55.35 | 275,700 | — | — |
| 2013-06-10 | $34.51 | $55.83 | 408,500 | — | — |
| 2013-06-07 | $34.12 | $55.20 | 379,500 | — | — |
| 2013-06-06 | $33.65 | $54.44 | 323,200 | — | — |
| 2013-06-05 | $33.63 | $54.41 | 364,400 | — | — |
| 2013-06-04 | $33.81 | $54.70 | 469,500 | — | — |
| 2013-06-03 | $34.19 | $55.31 | 592,400 | — | — |
| 2013-05-31 | $34.18 | $55.30 | 612,700 | — | — |
| 2013-05-30 | $34.96 | $56.56 | 221,000 | — | — |
| 2013-05-29 | $34.96 | $56.56 | 276,400 | — | — |
| 2013-05-28 | $35.43 | $57.32 | 460,300 | — | — |
| 2013-05-24 | $34.76 | $56.24 | 262,900 | — | — |
| 2013-05-23 | $34.75 | $56.22 | 386,900 | — | — |
| 2013-05-22 | $34.38 | $55.62 | 368,900 | — | — |
| 2013-05-21 | $34.74 | $56.20 | 240,900 | — | — |
| 2013-05-20 | $34.46 | $55.75 | 218,500 | — | — |
| 2013-05-17 | $34.16 | $55.27 | 261,800 | — | — |
| 2013-05-16 | $33.98 | $54.97 | 181,600 | — | — |
| 2013-05-15 | $34.11 | $55.18 | 154,300 | — | — |
| 2013-05-14 | $34.01 | $55.02 | 242,900 | — | — |
| 2013-05-13 | $33.75 | $54.60 | 228,300 | — | — |
| 2013-05-10 | $33.68 | $54.49 | 200,500 | — | — |
| 2013-05-09 | $33.30 | $53.87 | 282,900 | — | — |
| 2013-05-08 | $33.51 | $54.21 | 327,100 | — | — |
| 2013-05-07 | $32.93 | $53.28 | 220,900 | — | — |
| 2013-05-06 | $32.62 | $52.77 | 211,800 | — | — |
| 2013-05-03 | $32.76 | $53.00 | 368,500 | — | — |
| 2013-05-02 | $32.38 | $52.39 | 251,500 | — | — |
| 2013-05-01 | $31.69 | $51.27 | 699,900 | — | — |
| 2013-04-30 | $32.57 | $52.69 | 404,000 | — | — |
| 2013-04-29 | $32.37 | $52.37 | 515,600 | — | — |
| 2013-04-26 | $32.32 | $52.29 | 341,900 | — | — |
| 2013-04-25 | $32.41 | $52.43 | 526,000 | — | — |
| 2013-04-24 | $32.70 | $52.90 | 1,108,000 | — | — |
| 2013-04-23 | $30.85 | $49.91 | 380,600 | — | — |
| 2013-04-22 | $30.60 | $49.51 | 283,500 | — | — |
| 2013-04-19 | $30.87 | $49.94 | 477,500 | — | — |
| 2013-04-18 | $30.12 | $48.73 | 445,500 | — | — |
| 2013-04-17 | $30.28 | $48.99 | 694,800 | — | — |
| 2013-04-16 | $30.72 | $49.70 | 526,600 | — | — |
| 2013-04-15 | $30.75 | $49.75 | 619,000 | — | — |
| 2013-04-12 | $31.91 | $51.63 | 262,300 | — | — |
| 2013-04-11 | $32.02 | $51.80 | 329,000 | — | — |
| 2013-04-10 | $31.82 | $51.48 | 483,400 | — | — |
| 2013-04-09 | $31.72 | $51.32 | 275,800 | — | — |
| 2013-04-08 | $32.04 | $51.84 | 226,600 | — | — |
| 2013-04-05 | $31.84 | $51.51 | 313,000 | — | — |
| 2013-04-04 | $32.09 | $51.92 | 178,300 | — | — |
| 2013-04-03 | $31.96 | $51.71 | 403,700 | — | — |
| 2013-04-02 | $32.60 | $52.74 | 445,700 | — | — |
| 2013-04-01 | $32.85 | $53.15 | 443,300 | — | — |
| 2013-03-28 | $32.56 | $52.68 | 414,900 | — | — |
| 2013-03-27 | $32.39 | $52.40 | 355,600 | — | — |
| 2013-03-26 | $32.47 | $52.53 | 569,500 | — | — |
| 2013-03-25 | $32.16 | $52.03 | 290,000 | — | — |
| 2013-03-22 | $32.09 | $51.92 | 252,100 | — | — |
| 2013-03-21 | $31.87 | $51.56 | 213,000 | — | — |
| 2013-03-20 | $32.07 | $51.88 | 319,200 | — | — |
| 2013-03-19 | $31.82 | $51.48 | 546,500 | — | — |
| 2013-03-18 | $31.45 | $50.88 | 287,000 | — | — |
| 2013-03-15 | $31.47 | $50.91 | 536,700 | — | — |
| 2013-03-14 | $31.71 | $51.30 | 155,200 | — | — |
| 2013-03-13 | $31.45 | $50.88 | 206,600 | — | — |
| 2013-03-12 | $31.59 | $50.72 | 255,900 | — | — |
| 2013-03-11 | $31.46 | $50.51 | 184,100 | — | — |
| 2013-03-08 | $31.39 | $50.40 | 314,300 | — | — |
| 2013-03-07 | $30.87 | $49.56 | 234,300 | — | — |
| 2013-03-06 | $30.83 | $49.50 | 162,000 | — | — |
| 2013-03-05 | $30.96 | $49.71 | 348,300 | — | — |
| 2013-03-04 | $30.45 | $48.89 | 258,000 | — | — |
| 2013-03-01 | $30.45 | $48.89 | 498,500 | — | — |
| 2013-02-28 | $30.45 | $48.89 | 384,900 | — | — |
| 2013-02-27 | $30.60 | $49.13 | 240,700 | — | — |
| 2013-02-26 | $30.34 | $48.71 | 210,600 | — | — |
| 2013-02-25 | $30.37 | $48.76 | 717,200 | — | — |
| 2013-02-22 | $30.79 | $49.43 | 377,700 | — | — |
| 2013-02-21 | $30.63 | $49.18 | 351,500 | — | — |
| 2013-02-20 | $30.70 | $49.29 | 735,900 | — | — |
| 2013-02-19 | $32.06 | $51.47 | 827,900 | — | — |
| 2013-02-15 | $31.68 | $50.86 | 541,100 | — | — |
| 2013-02-14 | $31.48 | $50.54 | 493,900 | — | — |
| 2013-02-13 | $31.46 | $50.51 | 725,700 | — | — |
| 2013-02-12 | $30.65 | $49.21 | 1,029,200 | — | — |
| 2013-02-11 | $30.76 | $49.39 | 561,600 | — | — |
| 2013-02-08 | $30.99 | $49.76 | 357,900 | — | — |
| 2013-02-07 | $30.92 | $49.64 | 333,400 | — | — |
| 2013-02-06 | $30.74 | $49.35 | 232,600 | — | — |
| 2013-02-05 | $30.72 | $49.32 | 233,400 | — | — |
| 2013-02-04 | $30.35 | $48.73 | 360,400 | — | — |
| 2013-02-01 | $30.63 | $49.18 | 391,100 | — | — |
| 2013-01-31 | $30.61 | $49.15 | 503,400 | — | — |
| 2013-01-30 | $30.93 | $49.66 | 329,700 | — | — |
| 2013-01-29 | $30.99 | $49.76 | 224,200 | — | — |
| 2013-01-28 | $30.90 | $49.61 | 281,100 | — | — |
| 2013-01-25 | $30.75 | $49.37 | 315,800 | — | — |
| 2013-01-24 | $30.58 | $49.10 | 327,900 | — | — |
| 2013-01-23 | $30.34 | $48.71 | 220,700 | — | — |
| 2013-01-22 | $30.43 | $48.86 | 517,700 | — | — |
| 2013-01-18 | $29.92 | $48.04 | 350,600 | — | — |
| 2013-01-17 | $29.76 | $47.78 | 279,000 | — | — |
| 2013-01-16 | $29.70 | $47.68 | 170,700 | — | — |
| 2013-01-15 | $29.69 | $47.67 | 218,500 | — | — |
| 2013-01-14 | $29.70 | $47.68 | 190,700 | — | — |
| 2013-01-11 | $29.71 | $47.70 | 368,300 | — | — |
| 2013-01-10 | $29.58 | $47.49 | 275,100 | — | — |
| 2013-01-09 | $29.31 | $47.06 | 590,300 | — | — |
| 2013-01-08 | $29.39 | $47.19 | 335,400 | — | — |
| 2013-01-07 | $29.69 | $47.67 | 368,900 | — | — |
| 2013-01-04 | $29.43 | $47.25 | 416,600 | — | — |
| 2013-01-03 | $29.47 | $47.32 | 714,400 | — | — |
| 2013-01-02 | $29.17 | $46.83 | 1,114,600 | — | — |