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
- 1995-11-01 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 | $44.82 | $65.42 | 84,800 | — | — |
| 2013-12-30 | $44.60 | $64.88 | 42,000 | — | — |
| 2013-12-27 | $44.96 | $65.40 | 60,100 | — | — |
| 2013-12-26 | $44.76 | $65.11 | 57,900 | — | — |
| 2013-12-24 | $44.58 | $64.85 | 26,700 | — | — |
| 2013-12-23 | $44.76 | $65.11 | 138,600 | — | — |
| 2013-12-20 | $44.02 | $64.04 | 296,000 | — | — |
| 2013-12-19 | $42.93 | $62.45 | 155,800 | — | — |
| 2013-12-18 | $44.20 | $64.30 | 196,100 | — | — |
| 2013-12-17 | $43.58 | $63.40 | 142,300 | — | — |
| 2013-12-16 | $43.41 | $63.15 | 123,900 | — | — |
| 2013-12-13 | $42.46 | $61.77 | 125,200 | — | — |
| 2013-12-12 | $42.14 | $61.30 | 86,100 | — | — |
| 2013-12-11 | $41.93 | $60.99 | 179,100 | — | — |
| 2013-12-10 | $42.09 | $61.23 | 137,500 | — | — |
| 2013-12-09 | $42.92 | $62.44 | 219,300 | — | — |
| 2013-12-06 | $42.79 | $62.25 | 140,900 | — | — |
| 2013-12-05 | $41.89 | $60.94 | 210,400 | — | — |
| 2013-12-04 | $41.78 | $60.78 | 103,000 | — | — |
| 2013-12-03 | $42.65 | $62.04 | 133,900 | — | — |
| 2013-12-02 | $43.35 | $63.06 | 120,900 | — | — |
| 2013-11-29 | $43.46 | $63.22 | 72,300 | — | — |
| 2013-11-27 | $43.28 | $62.96 | 165,700 | — | — |
| 2013-11-26 | $42.79 | $62.25 | 118,200 | — | — |
| 2013-11-25 | $42.22 | $61.42 | 133,100 | — | — |
| 2013-11-22 | $41.86 | $60.89 | 130,400 | — | — |
| 2013-11-21 | $41.45 | $60.30 | 115,400 | — | — |
| 2013-11-20 | $40.39 | $58.75 | 77,900 | — | — |
| 2013-11-19 | $39.75 | $57.82 | 77,300 | — | — |
| 2013-11-18 | $39.81 | $57.91 | 72,600 | — | — |
| 2013-11-15 | $39.46 | $57.40 | 89,700 | — | — |
| 2013-11-14 | $39.61 | $57.62 | 69,500 | — | — |
| 2013-11-13 | $39.49 | $57.45 | 42,300 | — | — |
| 2013-11-12 | $39.25 | $57.10 | 128,000 | — | — |
| 2013-11-11 | $39.10 | $56.88 | 97,000 | — | — |
| 2013-11-08 | $39.50 | $57.46 | 119,300 | — | — |
| 2013-11-07 | $37.72 | $54.87 | 60,200 | — | — |
| 2013-11-06 | $38.15 | $55.50 | 73,600 | — | — |
| 2013-11-05 | $38.14 | $55.48 | 91,600 | — | — |
| 2013-11-04 | $37.89 | $55.12 | 136,300 | — | — |
| 2013-11-01 | $38.05 | $55.35 | 135,000 | — | — |
| 2013-10-31 | $38.26 | $55.66 | 132,500 | — | — |
| 2013-10-30 | $38.80 | $56.44 | 58,600 | — | — |
| 2013-10-29 | $39.06 | $56.82 | 55,900 | — | — |
| 2013-10-28 | $38.93 | $56.63 | 67,400 | — | — |
| 2013-10-25 | $38.84 | $56.50 | 79,900 | — | — |
| 2013-10-24 | $38.85 | $56.51 | 253,000 | — | — |
| 2013-10-23 | $38.16 | $55.51 | 55,300 | — | — |
| 2013-10-22 | $38.18 | $55.54 | 36,800 | — | — |
| 2013-10-21 | $38.31 | $55.73 | 37,700 | — | — |
| 2013-10-18 | $38.37 | $55.82 | 60,400 | — | — |
| 2013-10-17 | $38.00 | $55.28 | 85,800 | — | — |
| 2013-10-16 | $38.06 | $55.37 | 79,100 | — | — |
| 2013-10-15 | $37.64 | $54.75 | 53,400 | — | — |
| 2013-10-14 | $38.36 | $55.80 | 102,100 | — | — |
| 2013-10-11 | $38.27 | $55.67 | 70,300 | — | — |
| 2013-10-10 | $37.10 | $53.97 | 46,100 | — | — |
| 2013-10-09 | $36.17 | $52.62 | 73,500 | — | — |
| 2013-10-08 | $35.93 | $52.27 | 105,900 | — | — |
| 2013-10-07 | $36.58 | $53.21 | 146,500 | — | — |
| 2013-10-04 | $37.18 | $54.09 | 45,200 | — | — |
| 2013-10-03 | $36.90 | $53.68 | 52,800 | — | — |
| 2013-10-02 | $37.59 | $54.46 | 200,600 | — | — |
| 2013-10-01 | $38.49 | $55.77 | 83,400 | — | — |
| 2013-09-30 | $38.16 | $55.29 | 116,400 | — | — |
| 2013-09-27 | $37.62 | $54.51 | 90,600 | — | — |
| 2013-09-26 | $37.74 | $54.68 | 110,500 | — | — |
| 2013-09-25 | $37.75 | $54.70 | 93,000 | — | — |
| 2013-09-24 | $37.66 | $54.56 | 89,400 | — | — |
| 2013-09-23 | $37.33 | $54.09 | 91,200 | — | — |
| 2013-09-20 | $36.70 | $53.17 | 381,500 | — | — |
| 2013-09-19 | $36.13 | $52.35 | 65,200 | — | — |
| 2013-09-18 | $36.72 | $53.20 | 78,800 | — | — |
| 2013-09-17 | $36.90 | $53.46 | 103,800 | — | — |
| 2013-09-16 | $36.48 | $52.86 | 98,400 | — | — |
| 2013-09-13 | $36.38 | $52.71 | 149,100 | — | — |
| 2013-09-12 | $36.08 | $52.28 | 96,000 | — | — |
| 2013-09-11 | $35.72 | $51.75 | 53,100 | — | — |
| 2013-09-10 | $35.78 | $51.84 | 63,700 | — | — |
| 2013-09-09 | $35.55 | $51.51 | 63,000 | — | — |
| 2013-09-06 | $35.30 | $51.15 | 87,800 | — | — |
| 2013-09-05 | $35.31 | $51.16 | 58,700 | — | — |
| 2013-09-04 | $35.35 | $51.22 | 170,300 | — | — |
| 2013-09-03 | $34.84 | $50.48 | 134,300 | — | — |
| 2013-08-30 | $34.26 | $49.64 | 243,400 | — | — |
| 2013-08-29 | $34.67 | $50.23 | 145,600 | — | — |
| 2013-08-28 | $34.19 | $49.54 | 47,400 | — | — |
| 2013-08-27 | $34.22 | $49.58 | 79,800 | — | — |
| 2013-08-26 | $35.36 | $51.23 | 53,300 | — | — |
| 2013-08-23 | $35.47 | $51.39 | 44,200 | — | — |
| 2013-08-22 | $35.45 | $51.36 | 49,100 | — | — |
| 2013-08-21 | $34.95 | $50.64 | 86,300 | — | — |
| 2013-08-20 | $35.17 | $50.96 | 136,500 | — | — |
| 2013-08-19 | $34.86 | $50.51 | 34,100 | — | — |
| 2013-08-16 | $35.37 | $51.25 | 94,000 | — | — |
| 2013-08-15 | $35.95 | $52.09 | 56,800 | — | — |
| 2013-08-14 | $36.48 | $52.86 | 103,300 | — | — |
| 2013-08-13 | $36.76 | $53.26 | 76,900 | — | — |
| 2013-08-12 | $37.04 | $53.67 | 52,900 | — | — |
| 2013-08-09 | $37.08 | $53.72 | 26,700 | — | — |
| 2013-08-08 | $37.31 | $54.06 | 41,400 | — | — |
| 2013-08-07 | $37.23 | $53.94 | 114,300 | — | — |
| 2013-08-06 | $37.70 | $54.62 | 66,700 | — | — |
| 2013-08-05 | $38.44 | $55.69 | 51,300 | — | — |
| 2013-08-02 | $38.02 | $55.09 | 53,900 | — | — |
| 2013-08-01 | $37.70 | $54.62 | 52,000 | — | — |
| 2013-07-31 | $37.08 | $53.72 | 56,300 | — | — |
| 2013-07-30 | $36.82 | $53.35 | 55,800 | — | — |
| 2013-07-29 | $36.90 | $53.46 | 43,800 | — | — |
| 2013-07-26 | $37.34 | $54.10 | 58,300 | — | — |
| 2013-07-25 | $36.98 | $53.58 | 105,300 | — | — |
| 2013-07-24 | $37.20 | $53.90 | 67,900 | — | — |
| 2013-07-23 | $37.33 | $54.09 | 51,800 | — | — |
| 2013-07-22 | $37.41 | $54.20 | 77,400 | — | — |
| 2013-07-19 | $36.59 | $53.01 | 59,000 | — | — |
| 2013-07-18 | $36.03 | $52.20 | 68,700 | — | — |
| 2013-07-17 | $35.64 | $51.64 | 66,200 | — | — |
| 2013-07-16 | $35.43 | $51.33 | 89,600 | — | — |
| 2013-07-15 | $35.65 | $51.65 | 76,500 | — | — |
| 2013-07-12 | $35.09 | $50.84 | 54,600 | — | — |
| 2013-07-11 | $34.71 | $50.29 | 65,800 | — | — |
| 2013-07-10 | $35.11 | $50.87 | 42,400 | — | — |
| 2013-07-09 | $35.13 | $50.90 | 94,100 | — | — |
| 2013-07-08 | $35.21 | $51.02 | 77,600 | — | — |
| 2013-07-05 | $35.41 | $51.30 | 59,500 | — | — |
| 2013-07-03 | $34.38 | $49.81 | 41,900 | — | — |
| 2013-07-02 | $34.85 | $50.49 | 67,100 | — | — |
| 2013-07-01 | $34.60 | $49.96 | 104,300 | — | — |
| 2013-06-28 | $33.79 | $48.79 | 219,700 | — | — |
| 2013-06-27 | $33.83 | $48.85 | 91,800 | — | — |
| 2013-06-26 | $33.24 | $47.99 | 115,500 | — | — |
| 2013-06-25 | $33.30 | $48.08 | 102,900 | — | — |
| 2013-06-24 | $33.15 | $47.86 | 93,500 | — | — |
| 2013-06-21 | $33.29 | $48.07 | 877,200 | — | — |
| 2013-06-20 | $32.94 | $47.56 | 113,000 | — | — |
| 2013-06-19 | $33.02 | $47.68 | 86,400 | — | — |
| 2013-06-18 | $33.14 | $47.85 | 75,600 | — | — |
| 2013-06-17 | $32.57 | $47.03 | 75,300 | — | — |
| 2013-06-14 | $32.30 | $46.64 | 117,800 | — | — |
| 2013-06-13 | $32.36 | $46.72 | 79,000 | — | — |
| 2013-06-12 | $31.55 | $45.55 | 69,800 | — | — |
| 2013-06-11 | $32.56 | $47.01 | 44,100 | — | — |
| 2013-06-10 | $33.37 | $48.18 | 43,000 | — | — |
| 2013-06-07 | $32.94 | $47.56 | 33,700 | — | — |
| 2013-06-06 | $32.91 | $47.52 | 113,800 | — | — |
| 2013-06-05 | $32.47 | $46.88 | 131,100 | — | — |
| 2013-06-04 | $32.36 | $46.72 | 209,600 | — | — |
| 2013-06-03 | $32.02 | $46.23 | 138,100 | — | — |
| 2013-05-31 | $32.08 | $46.32 | 36,500 | — | — |
| 2013-05-30 | $32.72 | $47.24 | 44,000 | — | — |
| 2013-05-29 | $32.14 | $46.41 | 454,600 | — | — |
| 2013-05-28 | $32.55 | $47.00 | 49,700 | — | — |
| 2013-05-24 | $32.18 | $46.46 | 46,600 | — | — |
| 2013-05-23 | $32.26 | $46.58 | 74,400 | — | — |
| 2013-05-22 | $32.49 | $46.91 | 121,800 | — | — |
| 2013-05-21 | $33.74 | $48.72 | 81,900 | — | — |
| 2013-05-20 | $33.74 | $48.72 | 63,200 | — | — |
| 2013-05-17 | $33.83 | $48.85 | 77,800 | — | — |
| 2013-05-16 | $33.47 | $48.33 | 150,400 | — | — |
| 2013-05-15 | $33.66 | $48.60 | 71,800 | — | — |
| 2013-05-14 | $33.80 | $48.80 | 141,100 | — | — |
| 2013-05-13 | $33.65 | $48.59 | 86,800 | — | — |
| 2013-05-10 | $33.79 | $48.79 | 134,000 | — | — |
| 2013-05-09 | $33.77 | $48.76 | 39,100 | — | — |
| 2013-05-08 | $33.90 | $48.95 | 237,200 | — | — |
| 2013-05-07 | $34.22 | $49.41 | 125,600 | — | — |
| 2013-05-06 | $33.38 | $48.20 | 153,300 | — | — |
| 2013-05-03 | $32.56 | $47.01 | 167,900 | — | — |
| 2013-05-02 | $32.36 | $46.72 | 143,600 | — | — |
| 2013-05-01 | $31.83 | $45.96 | 145,300 | — | — |
| 2013-04-30 | $32.67 | $47.17 | 119,500 | — | — |
| 2013-04-29 | $32.19 | $46.48 | 114,600 | — | — |
| 2013-04-26 | $31.55 | $45.55 | 142,700 | — | — |
| 2013-04-25 | $31.33 | $45.24 | 169,900 | — | — |
| 2013-04-24 | $30.75 | $44.40 | 309,600 | — | — |
| 2013-04-23 | $30.75 | $44.40 | 237,900 | — | — |
| 2013-04-22 | $30.36 | $43.84 | 151,900 | — | — |
| 2013-04-19 | $30.25 | $43.68 | 161,800 | — | — |
| 2013-04-18 | $29.67 | $42.84 | 207,700 | — | — |
| 2013-04-17 | $30.00 | $43.32 | 148,100 | — | — |
| 2013-04-16 | $30.23 | $43.65 | 119,400 | — | — |
| 2013-04-15 | $29.86 | $43.11 | 163,200 | — | — |
| 2013-04-12 | $30.71 | $44.34 | 120,000 | — | — |
| 2013-04-11 | $30.71 | $44.34 | 68,000 | — | — |
| 2013-04-10 | $30.72 | $44.36 | 129,900 | — | — |
| 2013-04-09 | $30.37 | $43.85 | 116,800 | — | — |
| 2013-04-08 | $30.95 | $44.69 | 76,800 | — | — |
| 2013-04-05 | $31.00 | $44.76 | 116,100 | — | — |
| 2013-04-04 | $30.96 | $44.70 | 77,300 | — | — |
| 2013-04-03 | $30.56 | $44.12 | 107,500 | — | — |
| 2013-04-02 | $31.18 | $44.85 | 80,600 | — | — |
| 2013-04-01 | $31.46 | $45.25 | 107,800 | — | — |
| 2013-03-28 | $31.83 | $45.78 | 100,600 | — | — |
| 2013-03-27 | $31.65 | $45.52 | 107,900 | — | — |
| 2013-03-26 | $31.69 | $45.58 | 61,600 | — | — |
| 2013-03-25 | $31.39 | $45.15 | 90,500 | — | — |
| 2013-03-22 | $31.30 | $45.02 | 62,000 | — | — |
| 2013-03-21 | $31.21 | $44.89 | 108,900 | — | — |
| 2013-03-20 | $31.48 | $45.28 | 68,000 | — | — |
| 2013-03-19 | $31.45 | $45.23 | 115,000 | — | — |
| 2013-03-18 | $31.38 | $45.13 | 279,400 | — | — |
| 2013-03-15 | $31.68 | $45.57 | 277,200 | — | — |
| 2013-03-14 | $31.82 | $45.77 | 132,100 | — | — |
| 2013-03-13 | $31.34 | $45.08 | 77,600 | — | — |
| 2013-03-12 | $31.31 | $45.03 | 80,500 | — | — |
| 2013-03-11 | $31.40 | $45.16 | 86,000 | — | — |
| 2013-03-08 | $31.31 | $45.03 | 64,400 | — | — |
| 2013-03-07 | $31.26 | $44.96 | 98,500 | — | — |
| 2013-03-06 | $31.23 | $44.92 | 84,500 | — | — |
| 2013-03-05 | $31.35 | $45.09 | 143,900 | — | — |
| 2013-03-04 | $31.01 | $44.60 | 195,300 | — | — |
| 2013-03-01 | $29.91 | $43.02 | 94,300 | — | — |
| 2013-02-28 | $29.71 | $42.73 | 92,100 | — | — |
| 2013-02-27 | $29.87 | $42.96 | 160,200 | — | — |
| 2013-02-26 | $29.88 | $42.98 | 228,500 | — | — |
| 2013-02-25 | $29.87 | $42.96 | 245,600 | — | — |
| 2013-02-22 | $30.15 | $43.36 | 194,500 | — | — |
| 2013-02-21 | $29.99 | $43.13 | 118,600 | — | — |
| 2013-02-20 | $30.31 | $43.59 | 152,400 | — | — |
| 2013-02-19 | $30.65 | $44.08 | 275,300 | — | — |
| 2013-02-15 | $30.59 | $44.00 | 515,300 | — | — |
| 2013-02-14 | $30.59 | $44.00 | 186,700 | — | — |
| 2013-02-13 | $30.40 | $43.72 | 106,900 | — | — |
| 2013-02-12 | $30.94 | $44.50 | 79,800 | — | — |
| 2013-02-11 | $31.21 | $44.89 | 82,200 | — | — |
| 2013-02-08 | $30.72 | $44.18 | 112,800 | — | — |
| 2013-02-07 | $30.74 | $44.21 | 69,300 | — | — |
| 2013-02-06 | $31.10 | $44.73 | 101,400 | — | — |
| 2013-02-05 | $30.91 | $44.46 | 155,600 | — | — |
| 2013-02-04 | $30.48 | $43.84 | 100,800 | — | — |
| 2013-02-01 | $30.53 | $43.91 | 263,300 | — | — |
| 2013-01-31 | $30.20 | $43.44 | 125,000 | — | — |
| 2013-01-30 | $29.89 | $42.99 | 187,100 | — | — |
| 2013-01-29 | $30.02 | $43.18 | 315,400 | — | — |
| 2013-01-28 | $30.04 | $43.21 | 317,100 | — | — |
| 2013-01-25 | $30.15 | $43.36 | 204,700 | — | — |
| 2013-01-24 | $30.15 | $43.36 | 564,000 | — | — |
| 2013-01-23 | $31.45 | $45.23 | 71,700 | — | — |
| 2013-01-22 | $31.75 | $45.67 | 115,500 | — | — |
| 2013-01-18 | $31.66 | $45.54 | 148,000 | — | — |
| 2013-01-17 | $31.49 | $45.29 | 104,000 | — | — |
| 2013-01-16 | $31.07 | $44.69 | 133,400 | — | — |
| 2013-01-15 | $30.80 | $44.30 | 99,400 | — | — |
| 2013-01-14 | $30.46 | $43.81 | 202,200 | — | — |
| 2013-01-11 | $30.56 | $43.95 | 413,400 | — | — |
| 2013-01-10 | $30.80 | $44.30 | 371,700 | — | — |
| 2013-01-09 | $31.09 | $44.72 | 220,100 | — | — |
| 2013-01-08 | $31.40 | $45.16 | 247,900 | — | — |
| 2013-01-07 | $30.62 | $44.04 | 199,000 | — | — |
| 2013-01-04 | $31.10 | $44.73 | 182,000 | — | — |
| 2013-01-03 | $31.24 | $44.93 | 305,000 | — | — |
| 2013-01-02 | $31.15 | $44.80 | 315,600 | — | — |