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
- 2007-08-21 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 | $34.20 | $34.20 | 258,200 | — | — |
| 2013-12-30 | $34.06 | $34.06 | 305,400 | — | — |
| 2013-12-27 | $34.20 | $34.20 | 361,900 | — | — |
| 2013-12-26 | $33.86 | $33.86 | 417,800 | — | — |
| 2013-12-24 | $34.07 | $34.07 | 189,000 | — | — |
| 2013-12-23 | $33.71 | $33.71 | 393,000 | — | — |
| 2013-12-20 | $33.61 | $33.61 | 824,100 | — | — |
| 2013-12-19 | $32.91 | $32.91 | 582,000 | — | — |
| 2013-12-18 | $32.86 | $32.86 | 760,600 | — | — |
| 2013-12-17 | $32.25 | $32.25 | 1,287,400 | — | — |
| 2013-12-16 | $32.33 | $32.33 | 560,800 | — | — |
| 2013-12-13 | $31.31 | $31.31 | 387,600 | — | — |
| 2013-12-12 | $31.21 | $31.21 | 216,800 | — | — |
| 2013-12-11 | $31.21 | $31.21 | 547,900 | — | — |
| 2013-12-10 | $31.25 | $31.25 | 654,300 | — | — |
| 2013-12-09 | $31.73 | $31.73 | 495,100 | — | — |
| 2013-12-06 | $32.15 | $32.15 | 344,500 | — | — |
| 2013-12-05 | $32.57 | $32.57 | 485,200 | — | — |
| 2013-12-04 | $32.91 | $32.91 | 621,600 | — | — |
| 2013-12-03 | $32.82 | $32.82 | 740,500 | — | — |
| 2013-12-02 | $32.69 | $32.69 | 407,200 | — | — |
| 2013-11-29 | $32.52 | $32.52 | 152,600 | — | — |
| 2013-11-27 | $32.16 | $32.16 | 888,600 | — | — |
| 2013-11-26 | $32.46 | $32.46 | 645,900 | — | — |
| 2013-11-25 | $32.75 | $32.75 | 285,500 | — | — |
| 2013-11-22 | $33.10 | $33.10 | 978,200 | — | — |
| 2013-11-21 | $33.09 | $33.09 | 503,200 | — | — |
| 2013-11-20 | $33.24 | $33.24 | 461,000 | — | — |
| 2013-11-19 | $33.00 | $33.00 | 725,600 | — | — |
| 2013-11-18 | $32.54 | $32.54 | 1,015,100 | — | — |
| 2013-11-15 | $32.81 | $32.81 | 691,100 | — | — |
| 2013-11-14 | $32.78 | $32.78 | 698,400 | — | — |
| 2013-11-13 | $32.61 | $32.61 | 795,200 | — | — |
| 2013-11-12 | $32.27 | $32.27 | 929,800 | — | — |
| 2013-11-11 | $31.91 | $31.91 | 751,400 | — | — |
| 2013-11-08 | $31.68 | $31.68 | 497,400 | — | — |
| 2013-11-07 | $31.24 | $31.24 | 851,500 | — | — |
| 2013-11-06 | $31.47 | $31.47 | 1,464,200 | — | — |
| 2013-11-05 | $30.91 | $30.91 | 3,703,200 | — | — |
| 2013-11-04 | $29.07 | $29.07 | 918,000 | — | — |
| 2013-11-01 | $28.71 | $28.71 | 673,700 | — | — |
| 2013-10-31 | $28.55 | $28.55 | 620,900 | — | — |
| 2013-10-30 | $28.86 | $28.86 | 1,198,400 | — | — |
| 2013-10-29 | $28.68 | $28.68 | 569,400 | — | — |
| 2013-10-28 | $28.65 | $28.65 | 1,013,200 | — | — |
| 2013-10-25 | $28.28 | $28.28 | 244,500 | — | — |
| 2013-10-24 | $28.09 | $28.09 | 391,300 | — | — |
| 2013-10-23 | $28.16 | $28.16 | 417,700 | — | — |
| 2013-10-22 | $28.33 | $28.33 | 505,000 | — | — |
| 2013-10-21 | $27.78 | $27.78 | 379,000 | — | — |
| 2013-10-18 | $27.98 | $27.98 | 660,900 | — | — |
| 2013-10-17 | $28.24 | $28.24 | 427,200 | — | — |
| 2013-10-16 | $28.24 | $28.24 | 402,100 | — | — |
| 2013-10-15 | $27.68 | $27.68 | 413,300 | — | — |
| 2013-10-14 | $28.18 | $28.18 | 307,500 | — | — |
| 2013-10-11 | $27.97 | $27.97 | 324,000 | — | — |
| 2013-10-10 | $27.70 | $27.70 | 259,600 | — | — |
| 2013-10-09 | $26.97 | $26.97 | 394,000 | — | — |
| 2013-10-08 | $27.22 | $27.22 | 562,000 | — | — |
| 2013-10-07 | $27.63 | $27.63 | 302,900 | — | — |
| 2013-10-04 | $28.12 | $28.12 | 219,800 | — | — |
| 2013-10-03 | $27.78 | $27.78 | 543,000 | — | — |
| 2013-10-02 | $27.77 | $27.77 | 623,300 | — | — |
| 2013-10-01 | $28.07 | $28.07 | 653,900 | — | — |
| 2013-09-30 | $27.57 | $27.57 | 781,400 | — | — |
| 2013-09-27 | $27.54 | $27.54 | 719,600 | — | — |
| 2013-09-26 | $28.18 | $28.18 | 565,900 | — | — |
| 2013-09-25 | $28.20 | $28.20 | 533,300 | — | — |
| 2013-09-24 | $27.73 | $27.73 | 497,900 | — | — |
| 2013-09-23 | $27.97 | $27.97 | 725,600 | — | — |
| 2013-09-20 | $28.47 | $28.47 | 1,572,300 | — | — |
| 2013-09-19 | $28.26 | $28.26 | 721,400 | — | — |
| 2013-09-18 | $28.28 | $28.28 | 661,000 | — | — |
| 2013-09-17 | $28.48 | $28.48 | 589,100 | — | — |
| 2013-09-16 | $28.57 | $28.57 | 385,800 | — | — |
| 2013-09-13 | $28.30 | $28.30 | 736,700 | — | — |
| 2013-09-12 | $28.29 | $28.29 | 577,500 | — | — |
| 2013-09-11 | $29.06 | $29.06 | 303,500 | — | — |
| 2013-09-10 | $29.03 | $29.03 | 429,200 | — | — |
| 2013-09-09 | $28.81 | $28.81 | 667,100 | — | — |
| 2013-09-06 | $28.14 | $28.14 | 489,200 | — | — |
| 2013-09-05 | $28.07 | $28.07 | 321,500 | — | — |
| 2013-09-04 | $27.83 | $27.83 | 709,800 | — | — |
| 2013-09-03 | $27.88 | $27.88 | 1,131,600 | — | — |
| 2013-08-30 | $27.43 | $27.43 | 345,800 | — | — |
| 2013-08-29 | $27.68 | $27.68 | 352,400 | — | — |
| 2013-08-28 | $27.65 | $27.65 | 748,900 | — | — |
| 2013-08-27 | $27.19 | $27.19 | 419,500 | — | — |
| 2013-08-26 | $27.89 | $27.89 | 480,900 | — | — |
| 2013-08-23 | $28.05 | $28.05 | 576,200 | — | — |
| 2013-08-22 | $27.84 | $27.84 | 311,200 | — | — |
| 2013-08-21 | $27.46 | $27.46 | 424,400 | — | — |
| 2013-08-20 | $27.82 | $27.82 | 397,600 | — | — |
| 2013-08-19 | $27.78 | $27.78 | 595,500 | — | — |
| 2013-08-16 | $28.11 | $28.11 | 559,600 | — | — |
| 2013-08-15 | $28.28 | $28.28 | 408,400 | — | — |
| 2013-08-14 | $28.34 | $28.34 | 367,900 | — | — |
| 2013-08-13 | $28.39 | $28.39 | 380,800 | — | — |
| 2013-08-12 | $28.59 | $28.59 | 575,700 | — | — |
| 2013-08-09 | $28.33 | $28.33 | 912,400 | — | — |
| 2013-08-08 | $28.49 | $28.49 | 838,400 | — | — |
| 2013-08-07 | $28.52 | $28.52 | 2,119,100 | — | — |
| 2013-08-06 | $29.73 | $29.73 | 3,395,800 | — | — |
| 2013-08-05 | $32.18 | $32.18 | 821,800 | — | — |
| 2013-08-02 | $32.00 | $32.00 | 206,500 | — | — |
| 2013-08-01 | $31.93 | $31.93 | 530,800 | — | — |
| 2013-07-31 | $31.75 | $31.75 | 778,300 | — | — |
| 2013-07-30 | $31.72 | $31.72 | 424,300 | — | — |
| 2013-07-29 | $31.60 | $31.60 | 329,700 | — | — |
| 2013-07-26 | $31.84 | $31.84 | 629,600 | — | — |
| 2013-07-25 | $31.82 | $31.82 | 342,100 | — | — |
| 2013-07-24 | $31.81 | $31.81 | 446,000 | — | — |
| 2013-07-23 | $31.77 | $31.77 | 352,800 | — | — |
| 2013-07-22 | $31.90 | $31.90 | 336,100 | — | — |
| 2013-07-19 | $31.95 | $31.95 | 421,400 | — | — |
| 2013-07-18 | $31.56 | $31.56 | 553,100 | — | — |
| 2013-07-17 | $31.36 | $31.36 | 720,100 | — | — |
| 2013-07-16 | $31.02 | $31.02 | 424,300 | — | — |
| 2013-07-15 | $30.97 | $30.97 | 296,400 | — | — |
| 2013-07-12 | $31.03 | $31.03 | 634,900 | — | — |
| 2013-07-11 | $30.51 | $30.51 | 639,800 | — | — |
| 2013-07-10 | $30.56 | $30.56 | 1,033,900 | — | — |
| 2013-07-09 | $30.57 | $30.57 | 1,018,900 | — | — |
| 2013-07-08 | $30.17 | $30.17 | 441,800 | — | — |
| 2013-07-05 | $29.44 | $29.44 | 427,200 | — | — |
| 2013-07-03 | $28.81 | $28.81 | 202,200 | — | — |
| 2013-07-02 | $28.81 | $28.81 | 406,500 | — | — |
| 2013-07-01 | $28.40 | $28.40 | 617,600 | — | — |
| 2013-06-28 | $28.12 | $28.12 | 1,401,000 | — | — |
| 2013-06-27 | $28.06 | $28.06 | 843,900 | — | — |
| 2013-06-26 | $27.97 | $27.97 | 762,300 | — | — |
| 2013-06-25 | $28.26 | $28.26 | 542,500 | — | — |
| 2013-06-24 | $27.94 | $27.94 | 816,900 | — | — |
| 2013-06-21 | $28.27 | $28.27 | 993,300 | — | — |
| 2013-06-20 | $28.37 | $28.37 | 553,200 | — | — |
| 2013-06-19 | $29.34 | $29.34 | 399,900 | — | — |
| 2013-06-18 | $29.79 | $29.79 | 361,900 | — | — |
| 2013-06-17 | $29.17 | $29.17 | 335,400 | — | — |
| 2013-06-14 | $28.95 | $28.95 | 360,800 | — | — |
| 2013-06-13 | $29.14 | $29.14 | 1,261,400 | — | — |
| 2013-06-12 | $28.69 | $28.69 | 513,900 | — | — |
| 2013-06-11 | $28.58 | $28.58 | 351,100 | — | — |
| 2013-06-10 | $28.90 | $28.90 | 254,500 | — | — |
| 2013-06-07 | $29.02 | $29.02 | 420,200 | — | — |
| 2013-06-06 | $28.61 | $28.61 | 636,200 | — | — |
| 2013-06-05 | $28.17 | $28.17 | 687,300 | — | — |
| 2013-06-04 | $28.82 | $28.82 | 901,200 | — | — |
| 2013-06-03 | $29.37 | $29.37 | 658,400 | — | — |
| 2013-05-31 | $28.92 | $28.92 | 268,000 | — | — |
| 2013-05-30 | $29.49 | $29.49 | 205,400 | — | — |
| 2013-05-29 | $29.63 | $29.63 | 506,700 | — | — |
| 2013-05-28 | $30.18 | $30.18 | 455,400 | — | — |
| 2013-05-24 | $29.35 | $29.35 | 234,100 | — | — |
| 2013-05-23 | $29.47 | $29.47 | 533,900 | — | — |
| 2013-05-22 | $29.32 | $29.32 | 505,100 | — | — |
| 2013-05-21 | $29.53 | $29.53 | 492,500 | — | — |
| 2013-05-20 | $29.71 | $29.71 | 385,500 | — | — |
| 2013-05-17 | $29.45 | $29.45 | 505,300 | — | — |
| 2013-05-16 | $29.13 | $29.13 | 327,300 | — | — |
| 2013-05-15 | $29.16 | $29.16 | 417,200 | — | — |
| 2013-05-14 | $29.05 | $29.05 | 544,300 | — | — |
| 2013-05-13 | $28.98 | $28.98 | 1,220,100 | — | — |
| 2013-05-10 | $29.00 | $29.00 | 400,300 | — | — |
| 2013-05-09 | $28.85 | $28.85 | 463,600 | — | — |
| 2013-05-08 | $28.82 | $28.82 | 582,800 | — | — |
| 2013-05-07 | $28.84 | $28.84 | 713,200 | — | — |
| 2013-05-06 | $28.32 | $28.32 | 899,600 | — | — |
| 2013-05-03 | $27.78 | $27.78 | 1,405,800 | — | — |
| 2013-05-02 | $27.03 | $27.03 | 1,118,200 | — | — |
| 2013-05-01 | $26.06 | $26.06 | 975,400 | — | — |
| 2013-04-30 | $26.42 | $26.42 | 1,287,500 | — | — |
| 2013-04-29 | $25.87 | $25.87 | 540,100 | — | — |
| 2013-04-26 | $25.15 | $25.15 | 529,900 | — | — |
| 2013-04-25 | $24.93 | $24.93 | 483,700 | — | — |
| 2013-04-24 | $24.83 | $24.83 | 635,300 | — | — |
| 2013-04-23 | $24.40 | $24.40 | 335,900 | — | — |
| 2013-04-22 | $24.26 | $24.26 | 431,300 | — | — |
| 2013-04-19 | $23.89 | $23.89 | 579,600 | — | — |
| 2013-04-18 | $23.82 | $23.82 | 760,200 | — | — |
| 2013-04-17 | $24.09 | $24.09 | 1,058,600 | — | — |
| 2013-04-16 | $24.58 | $24.58 | 505,500 | — | — |
| 2013-04-15 | $24.12 | $24.12 | 800,300 | — | — |
| 2013-04-12 | $25.82 | $25.82 | 727,000 | — | — |
| 2013-04-11 | $25.91 | $25.91 | 335,900 | — | — |
| 2013-04-10 | $25.96 | $25.96 | 637,900 | — | — |
| 2013-04-09 | $25.29 | $25.29 | 354,400 | — | — |
| 2013-04-08 | $24.91 | $24.91 | 515,500 | — | — |
| 2013-04-05 | $24.96 | $24.96 | 439,600 | — | — |
| 2013-04-04 | $24.80 | $24.80 | 362,300 | — | — |
| 2013-04-03 | $24.94 | $24.94 | 610,700 | — | — |
| 2013-04-02 | $25.55 | $25.55 | 730,700 | — | — |
| 2013-04-01 | $25.80 | $25.80 | 823,500 | — | — |
| 2013-03-28 | $27.00 | $27.00 | 361,900 | — | — |
| 2013-03-27 | $27.26 | $27.26 | 452,400 | — | — |
| 2013-03-26 | $27.21 | $27.21 | 234,700 | — | — |
| 2013-03-25 | $27.00 | $27.00 | 250,200 | — | — |
| 2013-03-22 | $26.83 | $26.83 | 337,900 | — | — |
| 2013-03-21 | $26.60 | $26.60 | 374,100 | — | — |
| 2013-03-20 | $26.98 | $26.98 | 343,200 | — | — |
| 2013-03-19 | $26.85 | $26.85 | 272,100 | — | — |
| 2013-03-18 | $26.97 | $26.97 | 312,200 | — | — |
| 2013-03-15 | $27.12 | $27.12 | 805,300 | — | — |
| 2013-03-14 | $27.13 | $27.13 | 519,400 | — | — |
| 2013-03-13 | $26.74 | $26.74 | 328,400 | — | — |
| 2013-03-12 | $26.83 | $26.83 | 435,600 | — | — |
| 2013-03-11 | $26.98 | $26.98 | 809,500 | — | — |
| 2013-03-08 | $26.59 | $26.59 | 566,700 | — | — |
| 2013-03-07 | $26.57 | $26.57 | 643,600 | — | — |
| 2013-03-06 | $26.03 | $26.03 | 645,100 | — | — |
| 2013-03-05 | $25.72 | $25.72 | 1,057,900 | — | — |
| 2013-03-04 | $25.04 | $25.04 | 1,167,600 | — | — |
| 2013-03-01 | $25.77 | $25.77 | 987,100 | — | — |
| 2013-02-28 | $25.23 | $25.23 | 958,700 | — | — |
| 2013-02-27 | $24.72 | $24.72 | 1,329,300 | — | — |
| 2013-02-26 | $24.54 | $24.54 | 1,604,100 | — | — |
| 2013-02-25 | $23.01 | $23.01 | 612,200 | — | — |
| 2013-02-22 | $23.75 | $23.75 | 300,600 | — | — |
| 2013-02-21 | $23.72 | $23.72 | 655,200 | — | — |
| 2013-02-20 | $24.06 | $24.06 | 706,000 | — | — |
| 2013-02-19 | $24.85 | $24.85 | 569,400 | — | — |
| 2013-02-15 | $24.64 | $24.64 | 307,900 | — | — |
| 2013-02-14 | $24.71 | $24.71 | 297,600 | — | — |
| 2013-02-13 | $24.44 | $24.44 | 287,600 | — | — |
| 2013-02-12 | $24.28 | $24.28 | 279,400 | — | — |
| 2013-02-11 | $24.27 | $24.27 | 182,300 | — | — |
| 2013-02-08 | $24.54 | $24.54 | 330,600 | — | — |
| 2013-02-07 | $24.48 | $24.48 | 478,600 | — | — |
| 2013-02-06 | $24.03 | $24.03 | 497,500 | — | — |
| 2013-02-05 | $24.05 | $24.05 | 918,400 | — | — |
| 2013-02-04 | $23.78 | $23.78 | 1,389,000 | — | — |
| 2013-02-01 | $23.87 | $23.87 | 434,500 | — | — |
| 2013-01-31 | $23.24 | $23.24 | 371,600 | — | — |
| 2013-01-30 | $23.16 | $23.16 | 524,900 | — | — |
| 2013-01-29 | $22.97 | $22.97 | 522,800 | — | — |
| 2013-01-28 | $23.10 | $23.10 | 472,900 | — | — |
| 2013-01-25 | $23.04 | $23.04 | 384,000 | — | — |
| 2013-01-24 | $22.93 | $22.93 | 425,600 | — | — |
| 2013-01-23 | $23.04 | $23.04 | 328,800 | — | — |
| 2013-01-22 | $23.01 | $23.01 | 314,700 | — | — |
| 2013-01-18 | $22.85 | $22.85 | 373,000 | — | — |
| 2013-01-17 | $22.62 | $22.62 | 499,800 | — | — |
| 2013-01-16 | $22.48 | $22.48 | 662,000 | — | — |
| 2013-01-15 | $23.02 | $23.02 | 326,800 | — | — |
| 2013-01-14 | $22.62 | $22.62 | 229,800 | — | — |
| 2013-01-11 | $22.96 | $22.96 | 507,300 | — | — |
| 2013-01-10 | $22.98 | $22.98 | 383,600 | — | — |
| 2013-01-09 | $22.99 | $22.99 | 452,100 | — | — |
| 2013-01-08 | $23.11 | $23.11 | 595,200 | — | — |
| 2013-01-07 | $22.61 | $22.61 | 286,700 | — | — |
| 2013-01-04 | $22.46 | $22.46 | 510,800 | — | — |
| 2013-01-03 | $22.21 | $22.21 | 520,200 | — | — |
| 2013-01-02 | $22.37 | $22.37 | 712,600 | — | — |