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
- 1999-09-13 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 | $35.35 | $39.07 | 469,000 | — | — |
| 2013-12-30 | $35.08 | $38.77 | 415,100 | — | — |
| 2013-12-27 | $35.44 | $39.17 | 247,000 | — | — |
| 2013-12-26 | $35.39 | $39.11 | 278,100 | — | — |
| 2013-12-24 | $35.42 | $39.15 | 298,400 | — | — |
| 2013-12-23 | $35.14 | $38.84 | 440,500 | — | — |
| 2013-12-20 | $34.87 | $38.54 | 1,103,600 | — | — |
| 2013-12-19 | $34.08 | $37.67 | 506,700 | — | — |
| 2013-12-18 | $34.25 | $37.85 | 712,100 | — | — |
| 2013-12-17 | $34.14 | $37.73 | 344,900 | — | — |
| 2013-12-16 | $34.54 | $38.17 | 445,900 | — | — |
| 2013-12-13 | $34.25 | $37.85 | 345,000 | — | — |
| 2013-12-12 | $33.92 | $37.40 | 827,400 | — | — |
| 2013-12-11 | $32.93 | $36.31 | 395,600 | — | — |
| 2013-12-10 | $33.76 | $37.22 | 494,600 | — | — |
| 2013-12-09 | $34.19 | $37.70 | 815,200 | — | — |
| 2013-12-06 | $33.25 | $36.66 | 478,200 | — | — |
| 2013-12-05 | $32.11 | $35.41 | 365,800 | — | — |
| 2013-12-04 | $31.95 | $35.23 | 607,600 | — | — |
| 2013-12-03 | $32.00 | $35.28 | 551,100 | — | — |
| 2013-12-02 | $32.15 | $35.45 | 512,000 | — | — |
| 2013-11-29 | $32.46 | $35.79 | 205,700 | — | — |
| 2013-11-27 | $32.42 | $35.75 | 401,100 | — | — |
| 2013-11-26 | $32.39 | $35.71 | 643,500 | — | — |
| 2013-11-25 | $31.95 | $35.23 | 333,200 | — | — |
| 2013-11-22 | $32.03 | $35.32 | 356,500 | — | — |
| 2013-11-21 | $31.75 | $35.01 | 474,800 | — | — |
| 2013-11-20 | $30.92 | $34.09 | 514,500 | — | — |
| 2013-11-19 | $30.81 | $33.97 | 485,100 | — | — |
| 2013-11-18 | $30.62 | $33.76 | 236,100 | — | — |
| 2013-11-15 | $30.64 | $33.78 | 390,500 | — | — |
| 2013-11-14 | $30.78 | $33.94 | 526,600 | — | — |
| 2013-11-13 | $30.38 | $33.50 | 577,900 | — | — |
| 2013-11-12 | $30.06 | $33.14 | 436,100 | — | — |
| 2013-11-11 | $30.32 | $33.43 | 391,900 | — | — |
| 2013-11-08 | $30.53 | $33.66 | 326,400 | — | — |
| 2013-11-07 | $29.81 | $32.87 | 520,900 | — | — |
| 2013-11-06 | $30.66 | $33.81 | 239,900 | — | — |
| 2013-11-05 | $30.40 | $33.52 | 349,700 | — | — |
| 2013-11-04 | $30.73 | $33.88 | 407,500 | — | — |
| 2013-11-01 | $30.00 | $33.08 | 533,800 | — | — |
| 2013-10-31 | $30.30 | $33.41 | 513,700 | — | — |
| 2013-10-30 | $30.50 | $33.63 | 511,400 | — | — |
| 2013-10-29 | $31.12 | $34.31 | 451,000 | — | — |
| 2013-10-28 | $31.10 | $34.29 | 543,100 | — | — |
| 2013-10-25 | $31.28 | $34.49 | 863,600 | — | — |
| 2013-10-24 | $30.98 | $34.16 | 580,300 | — | — |
| 2013-10-23 | $31.00 | $34.18 | 494,800 | — | — |
| 2013-10-22 | $31.38 | $34.60 | 820,600 | — | — |
| 2013-10-21 | $31.62 | $34.86 | 442,600 | — | — |
| 2013-10-18 | $31.84 | $35.11 | 919,500 | — | — |
| 2013-10-17 | $30.55 | $33.69 | 731,500 | — | — |
| 2013-10-16 | $30.34 | $33.45 | 528,100 | — | — |
| 2013-10-15 | $30.17 | $33.27 | 311,800 | — | — |
| 2013-10-14 | $30.19 | $33.29 | 365,100 | — | — |
| 2013-10-11 | $30.49 | $33.62 | 255,200 | — | — |
| 2013-10-10 | $29.84 | $32.90 | 339,900 | — | — |
| 2013-10-09 | $28.84 | $31.80 | 400,400 | — | — |
| 2013-10-08 | $29.03 | $32.01 | 523,200 | — | — |
| 2013-10-07 | $29.86 | $32.92 | 400,600 | — | — |
| 2013-10-04 | $30.47 | $33.60 | 298,900 | — | — |
| 2013-10-03 | $30.64 | $33.78 | 354,000 | — | — |
| 2013-10-02 | $30.70 | $33.85 | 281,500 | — | — |
| 2013-10-01 | $30.77 | $33.93 | 517,200 | — | — |
| 2013-09-30 | $30.71 | $33.86 | 525,500 | — | — |
| 2013-09-27 | $30.53 | $33.66 | 471,100 | — | — |
| 2013-09-26 | $29.99 | $33.07 | 305,900 | — | — |
| 2013-09-25 | $29.95 | $33.02 | 224,600 | — | — |
| 2013-09-24 | $29.89 | $32.96 | 495,600 | — | — |
| 2013-09-23 | $29.94 | $33.01 | 425,700 | — | — |
| 2013-09-20 | $30.02 | $33.10 | 1,428,100 | — | — |
| 2013-09-19 | $30.14 | $33.23 | 713,400 | — | — |
| 2013-09-18 | $29.29 | $32.30 | 303,000 | — | — |
| 2013-09-17 | $28.72 | $31.67 | 328,300 | — | — |
| 2013-09-16 | $28.54 | $31.47 | 266,700 | — | — |
| 2013-09-13 | $28.08 | $30.96 | 536,900 | — | — |
| 2013-09-12 | $28.05 | $30.93 | 316,300 | — | — |
| 2013-09-11 | $28.48 | $31.40 | 340,900 | — | — |
| 2013-09-10 | $28.58 | $31.45 | 323,800 | — | — |
| 2013-09-09 | $28.27 | $31.11 | 235,300 | — | — |
| 2013-09-06 | $27.78 | $30.57 | 309,800 | — | — |
| 2013-09-05 | $27.88 | $30.68 | 360,300 | — | — |
| 2013-09-04 | $27.75 | $30.53 | 329,000 | — | — |
| 2013-09-03 | $27.26 | $29.99 | 252,900 | — | — |
| 2013-08-30 | $27.02 | $29.73 | 324,400 | — | — |
| 2013-08-29 | $27.33 | $30.07 | 337,000 | — | — |
| 2013-08-28 | $26.97 | $29.68 | 257,600 | — | — |
| 2013-08-27 | $26.78 | $29.47 | 546,300 | — | — |
| 2013-08-26 | $28.45 | $31.30 | 255,400 | — | — |
| 2013-08-23 | $28.15 | $30.97 | 170,500 | — | — |
| 2013-08-22 | $28.21 | $31.04 | 215,300 | — | — |
| 2013-08-21 | $28.02 | $30.83 | 235,600 | — | — |
| 2013-08-20 | $28.24 | $31.07 | 234,100 | — | — |
| 2013-08-19 | $27.44 | $30.19 | 410,200 | — | — |
| 2013-08-16 | $27.87 | $30.67 | 378,200 | — | — |
| 2013-08-15 | $28.10 | $30.92 | 314,900 | — | — |
| 2013-08-14 | $28.69 | $31.57 | 342,200 | — | — |
| 2013-08-13 | $29.11 | $32.03 | 233,000 | — | — |
| 2013-08-12 | $28.80 | $31.69 | 377,400 | — | — |
| 2013-08-09 | $28.78 | $31.67 | 359,000 | — | — |
| 2013-08-08 | $29.05 | $31.96 | 271,500 | — | — |
| 2013-08-07 | $28.62 | $31.49 | 321,200 | — | — |
| 2013-08-06 | $29.13 | $32.05 | 311,200 | — | — |
| 2013-08-05 | $29.21 | $32.14 | 377,000 | — | — |
| 2013-08-02 | $29.04 | $31.95 | 435,900 | — | — |
| 2013-08-01 | $29.48 | $32.44 | 441,600 | — | — |
| 2013-07-31 | $28.91 | $31.81 | 858,200 | — | — |
| 2013-07-30 | $28.00 | $30.81 | 614,600 | — | — |
| 2013-07-29 | $27.42 | $30.17 | 862,700 | — | — |
| 2013-07-26 | $27.43 | $30.18 | 660,700 | — | — |
| 2013-07-25 | $28.54 | $31.40 | 277,000 | — | — |
| 2013-07-24 | $28.10 | $30.92 | 284,500 | — | — |
| 2013-07-23 | $28.52 | $31.38 | 408,500 | — | — |
| 2013-07-22 | $28.62 | $31.49 | 337,500 | — | — |
| 2013-07-19 | $28.59 | $31.46 | 502,500 | — | — |
| 2013-07-18 | $28.26 | $31.09 | 396,000 | — | — |
| 2013-07-17 | $28.00 | $30.81 | 455,200 | — | — |
| 2013-07-16 | $27.62 | $30.39 | 470,200 | — | — |
| 2013-07-15 | $27.83 | $30.62 | 654,100 | — | — |
| 2013-07-12 | $27.25 | $29.98 | 525,800 | — | — |
| 2013-07-11 | $27.70 | $30.48 | 511,100 | — | — |
| 2013-07-10 | $27.85 | $30.64 | 630,900 | — | — |
| 2013-07-09 | $28.11 | $30.93 | 1,231,600 | — | — |
| 2013-07-08 | $27.24 | $29.97 | 675,600 | — | — |
| 2013-07-05 | $26.63 | $29.30 | 493,000 | — | — |
| 2013-07-03 | $25.81 | $28.40 | 283,200 | — | — |
| 2013-07-02 | $25.46 | $28.01 | 461,800 | — | — |
| 2013-07-01 | $25.67 | $28.24 | 423,300 | — | — |
| 2013-06-28 | $24.78 | $27.27 | 1,378,700 | — | — |
| 2013-06-27 | $25.28 | $27.82 | 566,200 | — | — |
| 2013-06-26 | $24.74 | $27.22 | 574,500 | — | — |
| 2013-06-25 | $24.69 | $27.17 | 484,700 | — | — |
| 2013-06-24 | $24.31 | $26.75 | 846,200 | — | — |
| 2013-06-21 | $24.99 | $27.50 | 893,900 | — | — |
| 2013-06-20 | $24.84 | $27.33 | 748,300 | — | — |
| 2013-06-19 | $26.24 | $28.87 | 324,100 | — | — |
| 2013-06-18 | $26.45 | $29.10 | 431,400 | — | — |
| 2013-06-17 | $25.83 | $28.42 | 381,600 | — | — |
| 2013-06-14 | $25.41 | $27.96 | 295,800 | — | — |
| 2013-06-13 | $25.55 | $28.11 | 494,300 | — | — |
| 2013-06-12 | $25.35 | $27.89 | 356,600 | — | — |
| 2013-06-11 | $25.37 | $27.91 | 371,500 | — | — |
| 2013-06-10 | $25.96 | $28.50 | 623,600 | — | — |
| 2013-06-07 | $25.06 | $27.51 | 265,500 | — | — |
| 2013-06-06 | $24.73 | $27.15 | 513,400 | — | — |
| 2013-06-05 | $24.47 | $26.86 | 653,900 | — | — |
| 2013-06-04 | $25.22 | $27.69 | 668,500 | — | — |
| 2013-06-03 | $25.43 | $27.92 | 1,007,500 | — | — |
| 2013-05-31 | $25.69 | $28.20 | 325,300 | — | — |
| 2013-05-30 | $26.10 | $28.65 | 277,900 | — | — |
| 2013-05-29 | $26.37 | $28.95 | 303,400 | — | — |
| 2013-05-28 | $26.63 | $29.23 | 636,200 | — | — |
| 2013-05-24 | $25.18 | $27.64 | 245,000 | — | — |
| 2013-05-23 | $25.23 | $27.70 | 633,000 | — | — |
| 2013-05-22 | $25.40 | $27.88 | 594,200 | — | — |
| 2013-05-21 | $25.60 | $28.10 | 321,400 | — | — |
| 2013-05-20 | $25.62 | $28.12 | 520,600 | — | — |
| 2013-05-17 | $25.54 | $28.04 | 479,300 | — | — |
| 2013-05-16 | $24.91 | $27.35 | 317,900 | — | — |
| 2013-05-15 | $24.98 | $27.42 | 358,700 | — | — |
| 2013-05-14 | $24.98 | $27.42 | 582,300 | — | — |
| 2013-05-13 | $24.13 | $26.49 | 355,400 | — | — |
| 2013-05-10 | $24.44 | $26.83 | 981,100 | — | — |
| 2013-05-09 | $23.93 | $26.27 | 898,600 | — | — |
| 2013-05-08 | $23.83 | $26.16 | 638,700 | — | — |
| 2013-05-07 | $23.63 | $25.94 | 453,500 | — | — |
| 2013-05-06 | $23.31 | $25.59 | 530,300 | — | — |
| 2013-05-03 | $23.61 | $25.92 | 822,000 | — | — |
| 2013-05-02 | $23.68 | $26.00 | 943,700 | — | — |
| 2013-05-01 | $21.59 | $23.70 | 1,162,900 | — | — |
| 2013-04-30 | $22.53 | $24.73 | 549,900 | — | — |
| 2013-04-29 | $22.49 | $24.69 | 481,600 | — | — |
| 2013-04-26 | $22.64 | $24.85 | 426,100 | — | — |
| 2013-04-25 | $23.08 | $25.34 | 509,900 | — | — |
| 2013-04-24 | $23.09 | $25.35 | 628,800 | — | — |
| 2013-04-23 | $23.12 | $25.38 | 498,700 | — | — |
| 2013-04-22 | $22.98 | $25.23 | 417,900 | — | — |
| 2013-04-19 | $22.95 | $25.19 | 598,500 | — | — |
| 2013-04-18 | $22.10 | $24.26 | 562,100 | — | — |
| 2013-04-17 | $22.36 | $24.55 | 526,400 | — | — |
| 2013-04-16 | $22.90 | $25.14 | 959,300 | — | — |
| 2013-04-15 | $21.65 | $23.77 | 1,355,200 | — | — |
| 2013-04-12 | $22.88 | $25.12 | 727,100 | — | — |
| 2013-04-11 | $23.59 | $25.90 | 923,700 | — | — |
| 2013-04-10 | $23.64 | $25.95 | 843,200 | — | — |
| 2013-04-09 | $23.40 | $25.69 | 648,300 | — | — |
| 2013-04-08 | $23.80 | $26.13 | 291,300 | — | — |
| 2013-04-05 | $23.60 | $25.91 | 443,800 | — | — |
| 2013-04-04 | $23.80 | $26.13 | 401,900 | — | — |
| 2013-04-03 | $23.22 | $25.49 | 618,400 | — | — |
| 2013-04-02 | $23.78 | $26.10 | 486,700 | — | — |
| 2013-04-01 | $23.81 | $26.14 | 436,000 | — | — |
| 2013-03-28 | $24.41 | $26.80 | 567,700 | — | — |
| 2013-03-27 | $23.85 | $26.18 | 750,700 | — | — |
| 2013-03-26 | $24.22 | $26.59 | 842,200 | — | — |
| 2013-03-25 | $24.65 | $27.06 | 550,400 | — | — |
| 2013-03-22 | $25.09 | $27.54 | 423,100 | — | — |
| 2013-03-21 | $25.10 | $27.55 | 434,700 | — | — |
| 2013-03-20 | $25.28 | $27.75 | 461,700 | — | — |
| 2013-03-19 | $25.25 | $27.72 | 719,700 | — | — |
| 2013-03-18 | $24.96 | $27.40 | 690,400 | — | — |
| 2013-03-15 | $25.02 | $27.47 | 1,292,300 | — | — |
| 2013-03-14 | $25.06 | $27.51 | 600,400 | — | — |
| 2013-03-13 | $25.05 | $27.50 | 758,800 | — | — |
| 2013-03-12 | $24.90 | $27.33 | 2,653,300 | — | — |
| 2013-03-11 | $23.94 | $26.28 | 790,000 | — | — |
| 2013-03-08 | $23.58 | $25.89 | 616,200 | — | — |
| 2013-03-07 | $23.18 | $25.45 | 392,600 | — | — |
| 2013-03-06 | $22.96 | $25.20 | 519,400 | — | — |
| 2013-03-05 | $22.70 | $24.92 | 525,000 | — | — |
| 2013-03-04 | $22.29 | $24.47 | 476,200 | — | — |
| 2013-03-01 | $22.55 | $24.75 | 671,900 | — | — |
| 2013-02-28 | $22.79 | $24.95 | 567,100 | — | — |
| 2013-02-27 | $22.27 | $24.38 | 518,800 | — | — |
| 2013-02-26 | $21.40 | $23.43 | 796,700 | — | — |
| 2013-02-25 | $21.60 | $23.65 | 416,200 | — | — |
| 2013-02-22 | $22.50 | $24.63 | 408,100 | — | — |
| 2013-02-21 | $21.68 | $23.74 | 878,700 | — | — |
| 2013-02-20 | $22.05 | $24.14 | 780,200 | — | — |
| 2013-02-19 | $23.50 | $25.73 | 651,300 | — | — |
| 2013-02-15 | $23.08 | $25.27 | 397,300 | — | — |
| 2013-02-14 | $23.44 | $25.66 | 374,200 | — | — |
| 2013-02-13 | $23.79 | $26.05 | 577,000 | — | — |
| 2013-02-12 | $23.40 | $25.62 | 347,400 | — | — |
| 2013-02-11 | $23.26 | $25.47 | 329,900 | — | — |
| 2013-02-08 | $23.29 | $25.50 | 346,900 | — | — |
| 2013-02-07 | $22.94 | $25.12 | 572,400 | — | — |
| 2013-02-06 | $23.16 | $25.36 | 703,800 | — | — |
| 2013-02-05 | $23.11 | $25.30 | 875,600 | — | — |
| 2013-02-04 | $22.49 | $24.62 | 881,900 | — | — |
| 2013-02-01 | $22.65 | $24.80 | 859,000 | — | — |
| 2013-01-31 | $21.84 | $23.91 | 1,055,500 | — | — |
| 2013-01-30 | $22.20 | $24.31 | 1,650,900 | — | — |
| 2013-01-29 | $22.82 | $24.99 | 852,600 | — | — |
| 2013-01-28 | $23.01 | $25.19 | 1,143,600 | — | — |
| 2013-01-25 | $22.69 | $24.84 | 437,500 | — | — |
| 2013-01-24 | $22.52 | $24.66 | 572,300 | — | — |
| 2013-01-23 | $22.22 | $24.33 | 410,300 | — | — |
| 2013-01-22 | $22.60 | $24.74 | 356,300 | — | — |
| 2013-01-18 | $22.45 | $24.58 | 252,600 | — | — |
| 2013-01-17 | $22.37 | $24.49 | 429,300 | — | — |
| 2013-01-16 | $22.21 | $24.32 | 330,400 | — | — |
| 2013-01-15 | $22.36 | $24.48 | 680,400 | — | — |
| 2013-01-14 | $22.16 | $24.26 | 362,900 | — | — |
| 2013-01-11 | $22.03 | $24.12 | 505,100 | — | — |
| 2013-01-10 | $22.14 | $24.24 | 596,300 | — | — |
| 2013-01-09 | $22.29 | $24.40 | 570,000 | — | — |
| 2013-01-08 | $22.27 | $24.38 | 807,100 | — | — |
| 2013-01-07 | $22.81 | $24.97 | 1,342,900 | — | — |
| 2013-01-04 | $23.22 | $25.42 | 1,270,800 | — | — |
| 2013-01-03 | $22.82 | $24.99 | 1,864,800 | — | — |
| 2013-01-02 | $22.20 | $24.31 | 1,897,200 | — | — |