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
- 1986-06-18 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 | $38.63 | $40.42 | 102,300 | — | — |
| 2013-12-30 | $37.82 | $39.58 | 38,200 | — | — |
| 2013-12-27 | $37.63 | $39.38 | 93,300 | — | — |
| 2013-12-26 | $37.89 | $39.65 | 71,600 | — | — |
| 2013-12-24 | $38.05 | $39.82 | 31,000 | — | — |
| 2013-12-23 | $37.87 | $39.63 | 57,000 | — | — |
| 2013-12-20 | $37.57 | $39.31 | 231,800 | — | — |
| 2013-12-19 | $36.86 | $38.57 | 56,500 | — | — |
| 2013-12-18 | $36.98 | $38.70 | 63,200 | — | — |
| 2013-12-17 | $36.78 | $38.49 | 35,800 | — | — |
| 2013-12-16 | $36.85 | $38.56 | 45,300 | — | — |
| 2013-12-13 | $36.11 | $37.79 | 68,700 | — | — |
| 2013-12-12 | $35.79 | $37.45 | 58,500 | — | — |
| 2013-12-11 | $35.52 | $37.17 | 51,700 | — | — |
| 2013-12-10 | $36.06 | $37.73 | 58,000 | — | — |
| 2013-12-09 | $36.48 | $38.17 | 44,400 | — | — |
| 2013-12-06 | $36.36 | $38.05 | 55,000 | — | — |
| 2013-12-05 | $35.73 | $37.39 | 32,100 | — | — |
| 2013-12-04 | $35.96 | $37.63 | 57,400 | — | — |
| 2013-12-03 | $36.17 | $37.85 | 68,900 | — | — |
| 2013-12-02 | $36.27 | $37.95 | 74,200 | — | — |
| 2013-11-29 | $36.60 | $38.30 | 24,700 | — | — |
| 2013-11-27 | $36.25 | $37.93 | 41,300 | — | — |
| 2013-11-26 | $35.77 | $37.43 | 80,500 | — | — |
| 2013-11-25 | $34.73 | $36.34 | 40,600 | — | — |
| 2013-11-22 | $34.47 | $36.07 | 45,100 | — | — |
| 2013-11-21 | $34.14 | $35.72 | 42,200 | — | — |
| 2013-11-20 | $33.72 | $35.29 | 53,300 | — | — |
| 2013-11-19 | $33.63 | $35.19 | 36,900 | — | — |
| 2013-11-18 | $34.04 | $35.62 | 66,000 | — | — |
| 2013-11-15 | $33.89 | $35.46 | 67,500 | — | — |
| 2013-11-14 | $33.90 | $35.47 | 37,900 | — | — |
| 2013-11-13 | $34.05 | $35.63 | 53,900 | — | — |
| 2013-11-12 | $33.71 | $35.27 | 64,500 | — | — |
| 2013-11-11 | $33.57 | $35.13 | 91,000 | — | — |
| 2013-11-08 | $33.97 | $35.55 | 70,900 | — | — |
| 2013-11-07 | $33.25 | $34.79 | 44,600 | — | — |
| 2013-11-06 | $33.79 | $35.25 | 25,000 | — | — |
| 2013-11-05 | $34.05 | $35.53 | 62,100 | — | — |
| 2013-11-04 | $34.21 | $35.69 | 61,200 | — | — |
| 2013-11-01 | $33.59 | $35.05 | 111,300 | — | — |
| 2013-10-31 | $33.81 | $35.27 | 82,800 | — | — |
| 2013-10-30 | $33.72 | $35.18 | 97,400 | — | — |
| 2013-10-29 | $33.71 | $35.17 | 45,400 | — | — |
| 2013-10-28 | $33.98 | $35.45 | 41,300 | — | — |
| 2013-10-25 | $34.11 | $35.59 | 68,400 | — | — |
| 2013-10-24 | $34.49 | $35.98 | 53,400 | — | — |
| 2013-10-23 | $34.41 | $35.90 | 128,600 | — | — |
| 2013-10-22 | $35.29 | $36.82 | 245,700 | — | — |
| 2013-10-21 | $36.74 | $38.33 | 60,000 | — | — |
| 2013-10-18 | $36.75 | $38.34 | 105,700 | — | — |
| 2013-10-17 | $36.13 | $37.70 | 77,300 | — | — |
| 2013-10-16 | $36.02 | $37.58 | 52,800 | — | — |
| 2013-10-15 | $35.97 | $37.53 | 42,800 | — | — |
| 2013-10-14 | $36.56 | $38.14 | 36,400 | — | — |
| 2013-10-11 | $36.11 | $37.67 | 42,800 | — | — |
| 2013-10-10 | $35.28 | $36.81 | 39,300 | — | — |
| 2013-10-09 | $34.67 | $36.17 | 49,100 | — | — |
| 2013-10-08 | $34.78 | $36.29 | 46,800 | — | — |
| 2013-10-07 | $35.04 | $36.56 | 28,700 | — | — |
| 2013-10-04 | $35.64 | $37.18 | 29,300 | — | — |
| 2013-10-03 | $35.12 | $36.64 | 42,900 | — | — |
| 2013-10-02 | $35.74 | $37.29 | 41,600 | — | — |
| 2013-10-01 | $36.12 | $37.68 | 87,400 | — | — |
| 2013-09-30 | $35.96 | $37.52 | 59,400 | — | — |
| 2013-09-27 | $36.00 | $37.56 | 20,700 | — | — |
| 2013-09-26 | $36.24 | $37.81 | 27,100 | — | — |
| 2013-09-25 | $36.16 | $37.73 | 32,900 | — | — |
| 2013-09-24 | $36.40 | $37.98 | 36,800 | — | — |
| 2013-09-23 | $36.26 | $37.83 | 49,900 | — | — |
| 2013-09-20 | $36.36 | $37.94 | 348,400 | — | — |
| 2013-09-19 | $35.87 | $37.42 | 36,700 | — | — |
| 2013-09-18 | $35.97 | $37.53 | 59,300 | — | — |
| 2013-09-17 | $35.07 | $36.59 | 90,400 | — | — |
| 2013-09-16 | $35.23 | $36.76 | 83,000 | — | — |
| 2013-09-13 | $35.03 | $36.55 | 21,600 | — | — |
| 2013-09-12 | $35.08 | $36.60 | 51,300 | — | — |
| 2013-09-11 | $35.44 | $36.98 | 30,600 | — | — |
| 2013-09-10 | $35.58 | $37.12 | 57,100 | — | — |
| 2013-09-09 | $35.59 | $37.13 | 42,100 | — | — |
| 2013-09-06 | $35.07 | $36.59 | 33,300 | — | — |
| 2013-09-05 | $34.88 | $36.39 | 55,400 | — | — |
| 2013-09-04 | $34.60 | $36.10 | 79,500 | — | — |
| 2013-09-03 | $34.93 | $36.44 | 41,600 | — | — |
| 2013-08-30 | $34.56 | $36.06 | 79,200 | — | — |
| 2013-08-29 | $34.70 | $36.20 | 36,700 | — | — |
| 2013-08-28 | $34.62 | $36.12 | 62,900 | — | — |
| 2013-08-27 | $35.15 | $36.67 | 80,500 | — | — |
| 2013-08-26 | $35.82 | $37.37 | 31,800 | — | — |
| 2013-08-23 | $35.56 | $37.10 | 65,900 | — | — |
| 2013-08-22 | $35.47 | $37.01 | 30,500 | — | — |
| 2013-08-21 | $34.73 | $36.23 | 38,300 | — | — |
| 2013-08-20 | $34.83 | $36.34 | 30,700 | — | — |
| 2013-08-19 | $34.31 | $35.80 | 98,600 | — | — |
| 2013-08-16 | $34.53 | $36.03 | 47,400 | — | — |
| 2013-08-15 | $34.50 | $35.99 | 71,100 | — | — |
| 2013-08-14 | $34.96 | $36.47 | 67,900 | — | — |
| 2013-08-13 | $35.17 | $36.69 | 73,200 | — | — |
| 2013-08-12 | $35.02 | $36.54 | 76,500 | — | — |
| 2013-08-09 | $34.79 | $36.30 | 42,500 | — | — |
| 2013-08-08 | $35.22 | $36.64 | 57,000 | — | — |
| 2013-08-07 | $34.99 | $36.40 | 50,400 | — | — |
| 2013-08-06 | $35.00 | $36.41 | 64,800 | — | — |
| 2013-08-05 | $35.56 | $37.00 | 112,700 | — | — |
| 2013-08-02 | $35.58 | $37.02 | 65,200 | — | — |
| 2013-08-01 | $35.56 | $37.00 | 160,800 | — | — |
| 2013-07-31 | $35.00 | $36.41 | 85,900 | — | — |
| 2013-07-30 | $35.35 | $36.78 | 48,300 | — | — |
| 2013-07-29 | $35.51 | $36.94 | 31,900 | — | — |
| 2013-07-26 | $35.56 | $37.00 | 51,400 | — | — |
| 2013-07-25 | $36.62 | $38.10 | 66,300 | — | — |
| 2013-07-24 | $36.19 | $37.65 | 49,400 | — | — |
| 2013-07-23 | $36.85 | $38.34 | 59,300 | — | — |
| 2013-07-22 | $36.91 | $38.40 | 68,200 | — | — |
| 2013-07-19 | $36.95 | $38.44 | 54,700 | — | — |
| 2013-07-18 | $36.82 | $38.31 | 53,600 | — | — |
| 2013-07-17 | $36.61 | $38.09 | 73,100 | — | — |
| 2013-07-16 | $36.63 | $38.11 | 56,300 | — | — |
| 2013-07-15 | $36.91 | $38.40 | 66,300 | — | — |
| 2013-07-12 | $36.98 | $38.47 | 65,500 | — | — |
| 2013-07-11 | $37.09 | $38.59 | 54,800 | — | — |
| 2013-07-10 | $36.61 | $38.09 | 47,700 | — | — |
| 2013-07-09 | $36.38 | $37.85 | 46,800 | — | — |
| 2013-07-08 | $35.46 | $36.89 | 86,000 | — | — |
| 2013-07-05 | $35.50 | $36.93 | 82,100 | — | — |
| 2013-07-03 | $35.23 | $36.65 | 70,500 | — | — |
| 2013-07-02 | $35.35 | $36.78 | 41,200 | — | — |
| 2013-07-01 | $35.38 | $36.81 | 104,900 | — | — |
| 2013-06-28 | $34.29 | $35.67 | 123,100 | — | — |
| 2013-06-27 | $34.37 | $35.76 | 94,700 | — | — |
| 2013-06-26 | $33.54 | $34.89 | 59,000 | — | — |
| 2013-06-25 | $33.70 | $35.06 | 60,500 | — | — |
| 2013-06-24 | $33.21 | $34.55 | 72,100 | — | — |
| 2013-06-21 | $33.99 | $35.36 | 128,600 | — | — |
| 2013-06-20 | $33.70 | $35.06 | 58,200 | — | — |
| 2013-06-19 | $34.63 | $36.03 | 33,500 | — | — |
| 2013-06-18 | $34.89 | $36.30 | 31,300 | — | — |
| 2013-06-17 | $34.34 | $35.73 | 39,000 | — | — |
| 2013-06-14 | $34.41 | $35.80 | 24,000 | — | — |
| 2013-06-13 | $35.14 | $36.56 | 36,500 | — | — |
| 2013-06-12 | $33.97 | $35.34 | 31,100 | — | — |
| 2013-06-11 | $34.55 | $35.94 | 19,200 | — | — |
| 2013-06-10 | $35.38 | $36.81 | 39,400 | — | — |
| 2013-06-07 | $34.96 | $36.37 | 35,400 | — | — |
| 2013-06-06 | $34.79 | $36.19 | 50,500 | — | — |
| 2013-06-05 | $34.61 | $36.01 | 85,000 | — | — |
| 2013-06-04 | $35.21 | $36.63 | 72,100 | — | — |
| 2013-06-03 | $35.44 | $36.87 | 115,800 | — | — |
| 2013-05-31 | $35.32 | $36.75 | 87,800 | — | — |
| 2013-05-30 | $35.45 | $36.88 | 48,300 | — | — |
| 2013-05-29 | $35.37 | $36.80 | 18,300 | — | — |
| 2013-05-28 | $35.49 | $36.92 | 57,900 | — | — |
| 2013-05-24 | $34.57 | $35.97 | 39,600 | — | — |
| 2013-05-23 | $34.71 | $36.11 | 33,400 | — | — |
| 2013-05-22 | $34.64 | $36.04 | 43,500 | — | — |
| 2013-05-21 | $35.47 | $36.90 | 46,100 | — | — |
| 2013-05-20 | $35.49 | $36.92 | 62,300 | — | — |
| 2013-05-17 | $34.59 | $35.99 | 121,200 | — | — |
| 2013-05-16 | $34.25 | $35.63 | 127,100 | — | — |
| 2013-05-15 | $35.00 | $36.41 | 66,400 | — | — |
| 2013-05-14 | $34.99 | $36.40 | 164,800 | — | — |
| 2013-05-13 | $34.86 | $36.27 | 33,000 | — | — |
| 2013-05-10 | $34.92 | $36.33 | 27,500 | — | — |
| 2013-05-09 | $34.91 | $36.32 | 46,600 | — | — |
| 2013-05-08 | $35.25 | $36.57 | 101,600 | — | — |
| 2013-05-07 | $35.15 | $36.47 | 52,900 | — | — |
| 2013-05-06 | $34.85 | $36.15 | 44,600 | — | — |
| 2013-05-03 | $34.30 | $35.58 | 56,800 | — | — |
| 2013-05-02 | $32.79 | $34.02 | 68,600 | — | — |
| 2013-05-01 | $31.60 | $32.78 | 167,000 | — | — |
| 2013-04-30 | $32.83 | $34.06 | 152,700 | — | — |
| 2013-04-29 | $32.87 | $34.10 | 85,400 | — | — |
| 2013-04-26 | $32.47 | $33.68 | 59,700 | — | — |
| 2013-04-25 | $32.90 | $34.13 | 80,200 | — | — |
| 2013-04-24 | $32.62 | $33.84 | 242,400 | — | — |
| 2013-04-23 | $32.01 | $33.21 | 196,300 | — | — |
| 2013-04-22 | $31.66 | $32.84 | 81,100 | — | — |
| 2013-04-19 | $31.56 | $32.74 | 51,900 | — | — |
| 2013-04-18 | $31.46 | $32.64 | 76,800 | — | — |
| 2013-04-17 | $31.85 | $33.04 | 118,200 | — | — |
| 2013-04-16 | $33.32 | $34.57 | 40,300 | — | — |
| 2013-04-15 | $32.59 | $33.81 | 104,700 | — | — |
| 2013-04-12 | $34.45 | $35.74 | 30,900 | — | — |
| 2013-04-11 | $34.72 | $36.02 | 34,200 | — | — |
| 2013-04-10 | $34.66 | $35.96 | 57,800 | — | — |
| 2013-04-09 | $33.75 | $35.01 | 77,000 | — | — |
| 2013-04-08 | $33.72 | $34.98 | 38,300 | — | — |
| 2013-04-05 | $33.60 | $34.86 | 64,500 | — | — |
| 2013-04-04 | $33.87 | $35.14 | 52,000 | — | — |
| 2013-04-03 | $33.56 | $34.82 | 104,400 | — | — |
| 2013-04-02 | $34.44 | $35.73 | 58,700 | — | — |
| 2013-04-01 | $34.93 | $36.24 | 79,100 | — | — |
| 2013-03-28 | $34.93 | $36.24 | 83,700 | — | — |
| 2013-03-27 | $35.29 | $36.61 | 83,600 | — | — |
| 2013-03-26 | $35.33 | $36.65 | 42,000 | — | — |
| 2013-03-25 | $35.17 | $36.49 | 69,800 | — | — |
| 2013-03-22 | $35.85 | $37.19 | 47,600 | — | — |
| 2013-03-21 | $35.57 | $36.90 | 58,100 | — | — |
| 2013-03-20 | $36.30 | $37.66 | 64,300 | — | — |
| 2013-03-19 | $36.64 | $38.01 | 39,100 | — | — |
| 2013-03-18 | $36.77 | $38.15 | 33,600 | — | — |
| 2013-03-15 | $36.35 | $37.71 | 106,400 | — | — |
| 2013-03-14 | $36.55 | $37.92 | 32,800 | — | — |
| 2013-03-13 | $36.05 | $37.40 | 41,100 | — | — |
| 2013-03-12 | $35.86 | $37.20 | 35,000 | — | — |
| 2013-03-11 | $36.15 | $37.50 | 30,200 | — | — |
| 2013-03-08 | $36.24 | $37.60 | 40,800 | — | — |
| 2013-03-07 | $35.83 | $37.17 | 52,200 | — | — |
| 2013-03-06 | $35.52 | $36.85 | 58,400 | — | — |
| 2013-03-05 | $35.83 | $37.17 | 70,100 | — | — |
| 2013-03-04 | $35.06 | $36.37 | 82,700 | — | — |
| 2013-03-01 | $35.40 | $36.72 | 47,900 | — | — |
| 2013-02-28 | $35.61 | $36.94 | 92,700 | — | — |
| 2013-02-27 | $35.02 | $36.33 | 50,900 | — | — |
| 2013-02-26 | $34.47 | $35.76 | 72,400 | — | — |
| 2013-02-25 | $34.70 | $36.00 | 91,000 | — | — |
| 2013-02-22 | $35.15 | $36.47 | 93,800 | — | — |
| 2013-02-21 | $34.74 | $36.04 | 69,500 | — | — |
| 2013-02-20 | $35.51 | $36.84 | 45,200 | — | — |
| 2013-02-19 | $36.85 | $38.23 | 102,100 | — | — |
| 2013-02-15 | $36.02 | $37.37 | 51,300 | — | — |
| 2013-02-14 | $35.96 | $37.31 | 26,400 | — | — |
| 2013-02-13 | $36.44 | $37.80 | 42,700 | — | — |
| 2013-02-12 | $35.83 | $37.17 | 36,700 | — | — |
| 2013-02-11 | $35.50 | $36.83 | 49,600 | — | — |
| 2013-02-08 | $35.25 | $36.57 | 31,300 | — | — |
| 2013-02-07 | $34.91 | $36.22 | 24,300 | — | — |
| 2013-02-06 | $35.21 | $36.53 | 56,200 | — | — |
| 2013-02-05 | $34.79 | $36.09 | 111,900 | — | — |
| 2013-02-04 | $35.32 | $36.64 | 42,200 | — | — |
| 2013-02-01 | $36.00 | $37.35 | 68,400 | — | — |
| 2013-01-31 | $35.32 | $36.64 | 69,700 | — | — |
| 2013-01-30 | $35.49 | $36.82 | 66,900 | — | — |
| 2013-01-29 | $36.41 | $37.77 | 55,700 | — | — |
| 2013-01-28 | $36.44 | $37.80 | 94,900 | — | — |
| 2013-01-25 | $35.21 | $36.53 | 113,800 | — | — |
| 2013-01-24 | $35.05 | $36.36 | 104,400 | — | — |
| 2013-01-23 | $35.05 | $36.36 | 91,200 | — | — |
| 2013-01-22 | $34.89 | $36.20 | 34,700 | — | — |
| 2013-01-18 | $34.65 | $35.95 | 41,500 | — | — |
| 2013-01-17 | $34.08 | $35.35 | 54,000 | — | — |
| 2013-01-16 | $33.70 | $34.96 | 50,700 | — | — |
| 2013-01-15 | $34.12 | $35.40 | 46,700 | — | — |
| 2013-01-14 | $34.04 | $35.31 | 50,100 | — | — |
| 2013-01-11 | $34.58 | $35.87 | 55,400 | — | — |
| 2013-01-10 | $34.35 | $35.64 | 61,400 | — | — |
| 2013-01-09 | $34.52 | $35.81 | 91,700 | — | — |
| 2013-01-08 | $34.37 | $35.66 | 81,300 | — | — |
| 2013-01-07 | $35.33 | $36.65 | 56,200 | — | — |
| 2013-01-04 | $35.17 | $36.49 | 80,600 | — | — |
| 2013-01-03 | $34.89 | $36.20 | 88,500 | — | — |
| 2013-01-02 | $35.03 | $36.34 | 184,100 | — | — |