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
- 1994-04-15 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 | $29.02 | $158.78 | 101,700 | — | — |
| 2013-12-30 | $28.72 | $157.14 | 53,500 | — | — |
| 2013-12-27 | $28.63 | $156.65 | 108,500 | — | — |
| 2013-12-26 | $28.79 | $157.52 | 64,500 | — | — |
| 2013-12-24 | $28.71 | $157.09 | 31,000 | — | — |
| 2013-12-23 | $28.61 | $156.54 | 84,600 | — | — |
| 2013-12-20 | $28.47 | $155.77 | 283,900 | — | — |
| 2013-12-19 | $27.77 | $151.94 | 63,700 | — | — |
| 2013-12-18 | $28.57 | $156.32 | 152,500 | — | — |
| 2013-12-17 | $28.43 | $153.31 | 88,500 | — | — |
| 2013-12-16 | $28.43 | $153.31 | 81,400 | — | — |
| 2013-12-13 | $27.96 | $150.78 | 90,100 | — | — |
| 2013-12-12 | $28.03 | $151.15 | 126,400 | — | — |
| 2013-12-11 | $27.94 | $150.67 | 152,100 | — | — |
| 2013-12-10 | $28.13 | $151.69 | 115,800 | — | — |
| 2013-12-09 | $28.23 | $152.23 | 123,600 | — | — |
| 2013-12-06 | $28.28 | $152.50 | 125,900 | — | — |
| 2013-12-05 | $28.21 | $152.13 | 175,400 | — | — |
| 2013-12-04 | $28.42 | $153.26 | 205,700 | — | — |
| 2013-12-03 | $28.44 | $153.37 | 210,300 | — | — |
| 2013-12-02 | $28.70 | $154.77 | 208,300 | — | — |
| 2013-11-29 | $29.30 | $158.00 | 88,900 | — | — |
| 2013-11-27 | $29.44 | $158.76 | 246,600 | — | — |
| 2013-11-26 | $29.63 | $159.78 | 239,300 | — | — |
| 2013-11-25 | $29.50 | $159.08 | 658,700 | — | — |
| 2013-11-22 | $29.13 | $157.09 | 1,744,600 | — | — |
| 2013-11-21 | $30.56 | $164.80 | 94,200 | — | — |
| 2013-11-20 | $30.53 | $164.64 | 73,800 | — | — |
| 2013-11-19 | $30.92 | $166.74 | 49,400 | — | — |
| 2013-11-18 | $31.29 | $168.73 | 34,900 | — | — |
| 2013-11-15 | $31.47 | $169.71 | 84,800 | — | — |
| 2013-11-14 | $31.36 | $169.11 | 41,500 | — | — |
| 2013-11-13 | $31.34 | $169.00 | 44,400 | — | — |
| 2013-11-12 | $31.31 | $168.84 | 31,900 | — | — |
| 2013-11-11 | $31.29 | $168.73 | 50,200 | — | — |
| 2013-11-08 | $31.82 | $171.59 | 39,300 | — | — |
| 2013-11-07 | $32.16 | $173.43 | 48,400 | — | — |
| 2013-11-06 | $32.02 | $172.67 | 47,900 | — | — |
| 2013-11-05 | $31.81 | $171.54 | 93,600 | — | — |
| 2013-11-04 | $32.00 | $172.56 | 83,300 | — | — |
| 2013-11-01 | $31.90 | $172.02 | 109,900 | — | — |
| 2013-10-31 | $31.57 | $170.24 | 67,000 | — | — |
| 2013-10-30 | $31.43 | $169.49 | 109,800 | — | — |
| 2013-10-29 | $31.65 | $170.68 | 31,300 | — | — |
| 2013-10-28 | $31.90 | $172.02 | 55,800 | — | — |
| 2013-10-25 | $31.90 | $172.02 | 29,700 | — | — |
| 2013-10-24 | $31.82 | $171.59 | 34,400 | — | — |
| 2013-10-23 | $31.91 | $172.08 | 31,300 | — | — |
| 2013-10-22 | $31.58 | $170.30 | 31,200 | — | — |
| 2013-10-21 | $31.25 | $168.52 | 50,800 | — | — |
| 2013-10-18 | $31.22 | $168.36 | 46,200 | — | — |
| 2013-10-17 | $31.04 | $167.39 | 64,900 | — | — |
| 2013-10-16 | $30.98 | $167.06 | 38,700 | — | — |
| 2013-10-15 | $30.87 | $166.47 | 31,800 | — | — |
| 2013-10-14 | $30.91 | $166.69 | 25,300 | — | — |
| 2013-10-11 | $30.94 | $166.85 | 31,100 | — | — |
| 2013-10-10 | $30.45 | $164.20 | 59,400 | — | — |
| 2013-10-09 | $29.57 | $159.46 | 100,500 | — | — |
| 2013-10-08 | $29.45 | $158.81 | 54,600 | — | — |
| 2013-10-07 | $29.65 | $159.89 | 81,900 | — | — |
| 2013-10-04 | $29.99 | $161.72 | 44,400 | — | — |
| 2013-10-03 | $29.87 | $161.08 | 51,900 | — | — |
| 2013-10-02 | $30.11 | $162.37 | 53,100 | — | — |
| 2013-10-01 | $30.72 | $165.66 | 106,200 | — | — |
| 2013-09-30 | $30.18 | $162.75 | 55,700 | — | — |
| 2013-09-27 | $29.93 | $161.40 | 21,200 | — | — |
| 2013-09-26 | $30.09 | $162.26 | 57,900 | — | — |
| 2013-09-25 | $30.26 | $160.97 | 74,600 | — | — |
| 2013-09-24 | $29.72 | $158.10 | 41,500 | — | — |
| 2013-09-23 | $29.78 | $158.42 | 47,900 | — | — |
| 2013-09-20 | $29.75 | $158.26 | 85,900 | — | — |
| 2013-09-19 | $30.03 | $159.75 | 68,700 | — | — |
| 2013-09-18 | $29.67 | $157.83 | 70,500 | — | — |
| 2013-09-17 | $28.38 | $150.97 | 35,100 | — | — |
| 2013-09-16 | $28.18 | $149.90 | 68,000 | — | — |
| 2013-09-13 | $28.28 | $150.44 | 65,000 | — | — |
| 2013-09-12 | $27.94 | $148.63 | 37,100 | — | — |
| 2013-09-11 | $28.09 | $149.43 | 70,500 | — | — |
| 2013-09-10 | $27.45 | $146.02 | 51,100 | — | — |
| 2013-09-09 | $27.23 | $144.85 | 62,500 | — | — |
| 2013-09-06 | $26.94 | $143.31 | 94,000 | — | — |
| 2013-09-05 | $26.81 | $142.62 | 103,600 | — | — |
| 2013-09-04 | $27.05 | $143.89 | 38,000 | — | — |
| 2013-09-03 | $26.81 | $142.62 | 64,200 | — | — |
| 2013-08-30 | $27.10 | $144.16 | 92,900 | — | — |
| 2013-08-29 | $27.34 | $145.44 | 27,600 | — | — |
| 2013-08-28 | $27.18 | $144.59 | 57,700 | — | — |
| 2013-08-27 | $27.21 | $144.74 | 43,900 | — | — |
| 2013-08-26 | $27.46 | $146.07 | 44,700 | — | — |
| 2013-08-23 | $27.62 | $146.93 | 62,400 | — | — |
| 2013-08-22 | $27.73 | $147.51 | 61,200 | — | — |
| 2013-08-21 | $27.64 | $147.03 | 55,000 | — | — |
| 2013-08-20 | $27.82 | $147.99 | 64,500 | — | — |
| 2013-08-19 | $27.34 | $145.44 | 76,200 | — | — |
| 2013-08-16 | $27.90 | $148.42 | 94,100 | — | — |
| 2013-08-15 | $28.08 | $149.37 | 83,300 | — | — |
| 2013-08-14 | $29.01 | $154.32 | 111,400 | — | — |
| 2013-08-13 | $29.26 | $155.65 | 41,100 | — | — |
| 2013-08-12 | $29.50 | $156.93 | 44,100 | — | — |
| 2013-08-09 | $29.72 | $158.10 | 52,500 | — | — |
| 2013-08-08 | $29.56 | $157.25 | 62,000 | — | — |
| 2013-08-07 | $29.25 | $155.60 | 82,000 | — | — |
| 2013-08-06 | $29.15 | $155.06 | 78,000 | — | — |
| 2013-08-05 | $29.13 | $154.96 | 144,600 | — | — |
| 2013-08-02 | $29.27 | $155.70 | 149,200 | — | — |
| 2013-08-01 | $29.50 | $156.93 | 244,200 | — | — |
| 2013-07-31 | $30.16 | $160.44 | 676,800 | — | — |
| 2013-07-30 | $32.05 | $170.49 | 1,686,000 | — | — |
| 2013-07-29 | $32.00 | $170.23 | 83,200 | — | — |
| 2013-07-26 | $32.31 | $171.87 | 78,800 | — | — |
| 2013-07-25 | $32.48 | $172.78 | 168,000 | — | — |
| 2013-07-24 | $32.11 | $170.81 | 418,400 | — | — |
| 2013-07-23 | $31.58 | $167.99 | 25,200 | — | — |
| 2013-07-22 | $31.73 | $168.79 | 29,600 | — | — |
| 2013-07-19 | $31.51 | $167.62 | 77,600 | — | — |
| 2013-07-18 | $31.39 | $166.98 | 45,400 | — | — |
| 2013-07-17 | $31.26 | $166.29 | 49,600 | — | — |
| 2013-07-16 | $30.82 | $163.95 | 35,300 | — | — |
| 2013-07-15 | $31.10 | $165.44 | 47,500 | — | — |
| 2013-07-12 | $30.76 | $163.63 | 36,900 | — | — |
| 2013-07-11 | $30.77 | $163.68 | 73,800 | — | — |
| 2013-07-10 | $29.73 | $158.15 | 50,900 | — | — |
| 2013-07-09 | $29.53 | $157.09 | 37,500 | — | — |
| 2013-07-08 | $28.90 | $153.73 | 83,700 | — | — |
| 2013-07-05 | $29.11 | $154.85 | 40,800 | — | — |
| 2013-07-03 | $29.16 | $155.12 | 65,600 | — | — |
| 2013-07-02 | $29.43 | $156.55 | 62,300 | — | — |
| 2013-07-01 | $29.30 | $155.86 | 109,100 | — | — |
| 2013-06-28 | $29.52 | $157.03 | 85,900 | — | — |
| 2013-06-27 | $30.00 | $159.59 | 62,300 | — | — |
| 2013-06-26 | $29.29 | $155.81 | 38,200 | — | — |
| 2013-06-25 | $29.71 | $155.86 | 91,800 | — | — |
| 2013-06-24 | $29.58 | $155.18 | 130,000 | — | — |
| 2013-06-21 | $29.81 | $156.39 | 184,200 | — | — |
| 2013-06-20 | $29.83 | $156.49 | 108,600 | — | — |
| 2013-06-19 | $30.85 | $161.84 | 90,400 | — | — |
| 2013-06-18 | $31.75 | $166.56 | 63,600 | — | — |
| 2013-06-17 | $31.14 | $163.36 | 78,700 | — | — |
| 2013-06-14 | $31.13 | $163.31 | 71,800 | — | — |
| 2013-06-13 | $31.53 | $165.41 | 168,200 | — | — |
| 2013-06-12 | $31.06 | $162.94 | 75,900 | — | — |
| 2013-06-11 | $31.55 | $165.52 | 64,300 | — | — |
| 2013-06-10 | $31.91 | $167.40 | 57,400 | — | — |
| 2013-06-07 | $31.52 | $165.36 | 78,900 | — | — |
| 2013-06-06 | $31.94 | $167.56 | 100,700 | — | — |
| 2013-06-05 | $31.77 | $166.67 | 67,700 | — | — |
| 2013-06-04 | $32.59 | $170.97 | 106,000 | — | — |
| 2013-06-03 | $33.55 | $176.01 | 112,200 | — | — |
| 2013-05-31 | $33.33 | $174.85 | 1,511,000 | — | — |
| 2013-05-30 | $32.55 | $170.76 | 130,000 | — | — |
| 2013-05-29 | $33.20 | $174.17 | 68,800 | — | — |
| 2013-05-28 | $33.43 | $175.38 | 78,000 | — | — |
| 2013-05-24 | $33.47 | $175.59 | 59,400 | — | — |
| 2013-05-23 | $33.19 | $174.12 | 83,700 | — | — |
| 2013-05-22 | $33.60 | $176.27 | 108,500 | — | — |
| 2013-05-21 | $33.85 | $177.58 | 105,500 | — | — |
| 2013-05-20 | $33.61 | $176.32 | 86,000 | — | — |
| 2013-05-17 | $32.86 | $172.39 | 118,100 | — | — |
| 2013-05-16 | $32.95 | $172.86 | 229,600 | — | — |
| 2013-05-15 | $31.98 | $167.77 | 96,800 | — | — |
| 2013-05-14 | $31.59 | $165.73 | 50,200 | — | — |
| 2013-05-13 | $31.29 | $164.15 | 57,700 | — | — |
| 2013-05-10 | $31.56 | $165.57 | 29,300 | — | — |
| 2013-05-09 | $31.49 | $165.20 | 65,600 | — | — |
| 2013-05-08 | $31.37 | $164.57 | 88,100 | — | — |
| 2013-05-07 | $31.27 | $164.05 | 80,400 | — | — |
| 2013-05-06 | $30.76 | $161.37 | 41,100 | — | — |
| 2013-05-03 | $30.35 | $159.22 | 47,100 | — | — |
| 2013-05-02 | $30.22 | $158.54 | 96,100 | — | — |
| 2013-05-01 | $29.40 | $154.24 | 106,000 | — | — |
| 2013-04-30 | $30.07 | $157.75 | 92,100 | — | — |
| 2013-04-29 | $30.14 | $158.12 | 49,300 | — | — |
| 2013-04-26 | $30.60 | $160.53 | 69,400 | — | — |
| 2013-04-25 | $30.36 | $159.27 | 50,200 | — | — |
| 2013-04-24 | $30.18 | $158.33 | 62,100 | — | — |
| 2013-04-23 | $30.02 | $157.49 | 79,500 | — | — |
| 2013-04-22 | $29.56 | $155.08 | 78,400 | — | — |
| 2013-04-19 | $29.45 | $154.50 | 40,400 | — | — |
| 2013-04-18 | $29.34 | $153.92 | 74,000 | — | — |
| 2013-04-17 | $28.75 | $150.83 | 70,000 | — | — |
| 2013-04-16 | $29.42 | $154.34 | 74,500 | — | — |
| 2013-04-15 | $29.20 | $153.19 | 73,000 | — | — |
| 2013-04-12 | $30.28 | $158.85 | 81,600 | — | — |
| 2013-04-11 | $30.12 | $158.01 | 85,400 | — | — |
| 2013-04-10 | $29.74 | $156.02 | 66,500 | — | — |
| 2013-04-09 | $29.28 | $153.61 | 78,500 | — | — |
| 2013-04-08 | $29.87 | $156.70 | 66,900 | — | — |
| 2013-04-05 | $29.97 | $157.23 | 89,500 | — | — |
| 2013-04-04 | $29.40 | $154.24 | 50,300 | — | — |
| 2013-04-03 | $29.10 | $152.66 | 90,000 | — | — |
| 2013-04-02 | $29.44 | $154.45 | 74,600 | — | — |
| 2013-04-01 | $29.46 | $154.55 | 125,000 | — | — |
| 2013-03-28 | $30.10 | $157.91 | 267,500 | — | — |
| 2013-03-27 | $28.60 | $150.04 | 233,800 | — | — |
| 2013-03-26 | $27.79 | $145.79 | 74,800 | — | — |
| 2013-03-25 | $28.11 | $145.32 | 108,400 | — | — |
| 2013-03-22 | $27.94 | $144.44 | 103,600 | — | — |
| 2013-03-21 | $27.68 | $143.09 | 118,600 | — | — |
| 2013-03-20 | $27.78 | $143.61 | 135,000 | — | — |
| 2013-03-19 | $27.85 | $143.97 | 136,100 | — | — |
| 2013-03-18 | $28.08 | $145.16 | 148,900 | — | — |
| 2013-03-15 | $28.68 | $148.26 | 107,600 | — | — |
| 2013-03-14 | $28.70 | $148.37 | 56,400 | — | — |
| 2013-03-13 | $28.33 | $146.46 | 48,300 | — | — |
| 2013-03-12 | $28.20 | $145.78 | 53,900 | — | — |
| 2013-03-11 | $28.30 | $146.30 | 22,400 | — | — |
| 2013-03-08 | $28.57 | $147.70 | 26,400 | — | — |
| 2013-03-07 | $28.63 | $148.01 | 27,300 | — | — |
| 2013-03-06 | $28.52 | $147.44 | 45,400 | — | — |
| 2013-03-05 | $28.74 | $148.57 | 30,700 | — | — |
| 2013-03-04 | $28.72 | $148.47 | 51,800 | — | — |
| 2013-03-01 | $28.43 | $146.97 | 35,500 | — | — |
| 2013-02-28 | $28.07 | $145.11 | 36,500 | — | — |
| 2013-02-27 | $28.46 | $147.13 | 58,900 | — | — |
| 2013-02-26 | $28.29 | $146.25 | 43,600 | — | — |
| 2013-02-25 | $28.16 | $145.58 | 58,400 | — | — |
| 2013-02-22 | $28.45 | $147.08 | 45,200 | — | — |
| 2013-02-21 | $28.42 | $146.92 | 60,200 | — | — |
| 2013-02-20 | $28.45 | $147.08 | 85,000 | — | — |
| 2013-02-19 | $28.70 | $148.37 | 91,800 | — | — |
| 2013-02-15 | $28.15 | $145.52 | 60,000 | — | — |
| 2013-02-14 | $28.15 | $145.52 | 36,600 | — | — |
| 2013-02-13 | $28.37 | $146.66 | 41,100 | — | — |
| 2013-02-12 | $28.20 | $145.78 | 39,100 | — | — |
| 2013-02-11 | $28.27 | $146.14 | 24,700 | — | — |
| 2013-02-08 | $28.52 | $147.44 | 32,000 | — | — |
| 2013-02-07 | $28.42 | $146.92 | 29,300 | — | — |
| 2013-02-06 | $28.62 | $147.95 | 87,100 | — | — |
| 2013-02-05 | $28.40 | $146.82 | 37,900 | — | — |
| 2013-02-04 | $28.32 | $146.40 | 56,800 | — | — |
| 2013-02-01 | $28.25 | $146.04 | 124,700 | — | — |
| 2013-01-31 | $28.36 | $146.61 | 160,100 | — | — |
| 2013-01-30 | $28.39 | $146.77 | 53,500 | — | — |
| 2013-01-29 | $28.44 | $147.02 | 80,900 | — | — |
| 2013-01-28 | $28.73 | $148.52 | 74,300 | — | — |
| 2013-01-25 | $28.53 | $147.49 | 76,800 | — | — |
| 2013-01-24 | $28.51 | $147.39 | 77,400 | — | — |
| 2013-01-23 | $28.56 | $147.64 | 66,900 | — | — |
| 2013-01-22 | $28.56 | $147.64 | 99,100 | — | — |
| 2013-01-18 | $28.25 | $146.04 | 104,500 | — | — |
| 2013-01-17 | $28.04 | $144.96 | 98,900 | — | — |
| 2013-01-16 | $27.51 | $142.22 | 65,800 | — | — |
| 2013-01-15 | $27.57 | $142.53 | 251,400 | — | — |
| 2013-01-14 | $28.39 | $146.77 | 39,800 | — | — |
| 2013-01-11 | $28.63 | $148.01 | 72,400 | — | — |
| 2013-01-10 | $28.09 | $145.21 | 89,400 | — | — |
| 2013-01-09 | $27.42 | $141.75 | 41,800 | — | — |
| 2013-01-08 | $27.36 | $141.44 | 44,200 | — | — |
| 2013-01-07 | $27.27 | $140.98 | 43,200 | — | — |
| 2013-01-04 | $27.01 | $139.63 | 42,200 | — | — |
| 2013-01-03 | $26.89 | $139.01 | 72,200 | — | — |
| 2013-01-02 | $26.99 | $139.53 | 57,700 | — | — |