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
- 1996-01-03 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 | $34.14 | $70.45 | 151,000 | — | — |
| 2013-12-30 | $34.44 | $71.07 | 136,100 | — | — |
| 2013-12-27 | $34.37 | $70.93 | 134,700 | — | — |
| 2013-12-26 | $34.28 | $70.74 | 160,200 | — | — |
| 2013-12-24 | $34.30 | $70.79 | 82,300 | — | — |
| 2013-12-23 | $33.95 | $70.06 | 150,100 | — | — |
| 2013-12-20 | $33.22 | $68.56 | 461,700 | — | — |
| 2013-12-19 | $32.80 | $67.69 | 266,000 | — | — |
| 2013-12-18 | $33.68 | $69.51 | 151,400 | — | — |
| 2013-12-17 | $32.91 | $67.92 | 125,400 | — | — |
| 2013-12-16 | $32.89 | $67.88 | 162,800 | — | — |
| 2013-12-13 | $32.18 | $66.41 | 302,800 | — | — |
| 2013-12-12 | $32.11 | $66.27 | 147,200 | — | — |
| 2013-12-11 | $31.99 | $66.02 | 230,000 | — | — |
| 2013-12-10 | $32.68 | $67.44 | 204,700 | — | — |
| 2013-12-09 | $33.28 | $68.68 | 119,700 | — | — |
| 2013-12-06 | $33.65 | $69.44 | 123,200 | — | — |
| 2013-12-05 | $33.20 | $68.52 | 159,200 | — | — |
| 2013-12-04 | $32.86 | $67.81 | 264,600 | — | — |
| 2013-12-03 | $32.92 | $67.94 | 236,800 | — | — |
| 2013-12-02 | $33.61 | $69.36 | 329,600 | — | — |
| 2013-11-29 | $33.53 | $69.20 | 81,100 | — | — |
| 2013-11-27 | $33.69 | $69.53 | 136,600 | — | — |
| 2013-11-26 | $33.57 | $69.28 | 229,900 | — | — |
| 2013-11-25 | $33.20 | $68.52 | 161,300 | — | — |
| 2013-11-22 | $33.46 | $69.05 | 223,100 | — | — |
| 2013-11-21 | $33.21 | $68.54 | 214,100 | — | — |
| 2013-11-20 | $32.46 | $66.99 | 279,600 | — | — |
| 2013-11-19 | $32.65 | $67.38 | 325,000 | — | — |
| 2013-11-18 | $32.46 | $66.99 | 217,700 | — | — |
| 2013-11-15 | $32.30 | $66.66 | 222,100 | — | — |
| 2013-11-14 | $32.17 | $66.39 | 161,400 | — | — |
| 2013-11-13 | $32.14 | $66.33 | 160,500 | — | — |
| 2013-11-12 | $31.79 | $65.40 | 176,800 | — | — |
| 2013-11-11 | $31.31 | $64.41 | 187,100 | — | — |
| 2013-11-08 | $31.57 | $64.95 | 170,100 | — | — |
| 2013-11-07 | $30.93 | $63.63 | 435,000 | — | — |
| 2013-11-06 | $31.26 | $64.31 | 121,700 | — | — |
| 2013-11-05 | $31.37 | $64.53 | 290,500 | — | — |
| 2013-11-04 | $31.67 | $65.15 | 211,400 | — | — |
| 2013-11-01 | $31.49 | $64.78 | 271,600 | — | — |
| 2013-10-31 | $31.40 | $64.60 | 337,700 | — | — |
| 2013-10-30 | $31.37 | $64.53 | 361,100 | — | — |
| 2013-10-29 | $31.25 | $64.29 | 454,300 | — | — |
| 2013-10-28 | $31.21 | $64.21 | 339,400 | — | — |
| 2013-10-25 | $32.02 | $65.87 | 618,400 | — | — |
| 2013-10-24 | $30.62 | $62.99 | 1,176,500 | — | — |
| 2013-10-23 | $29.32 | $60.32 | 131,300 | — | — |
| 2013-10-22 | $29.62 | $60.93 | 120,000 | — | — |
| 2013-10-21 | $29.45 | $60.59 | 162,600 | — | — |
| 2013-10-18 | $29.47 | $60.63 | 209,900 | — | — |
| 2013-10-17 | $28.68 | $59.00 | 149,300 | — | — |
| 2013-10-16 | $28.48 | $58.59 | 187,200 | — | — |
| 2013-10-15 | $28.09 | $57.79 | 118,800 | — | — |
| 2013-10-14 | $28.20 | $58.01 | 130,400 | — | — |
| 2013-10-11 | $27.71 | $57.01 | 204,300 | — | — |
| 2013-10-10 | $27.15 | $55.85 | 191,800 | — | — |
| 2013-10-09 | $26.72 | $54.97 | 160,100 | — | — |
| 2013-10-08 | $26.68 | $54.89 | 173,200 | — | — |
| 2013-10-07 | $27.00 | $55.54 | 197,500 | — | — |
| 2013-10-04 | $27.51 | $56.59 | 129,700 | — | — |
| 2013-10-03 | $27.54 | $56.66 | 364,500 | — | — |
| 2013-10-02 | $27.81 | $57.21 | 157,000 | — | — |
| 2013-10-01 | $28.48 | $58.59 | 347,800 | — | — |
| 2013-09-30 | $28.30 | $58.22 | 328,400 | — | — |
| 2013-09-27 | $27.86 | $57.31 | 94,700 | — | — |
| 2013-09-26 | $28.12 | $57.85 | 137,500 | — | — |
| 2013-09-25 | $27.90 | $57.40 | 108,400 | — | — |
| 2013-09-24 | $28.11 | $57.83 | 187,000 | — | — |
| 2013-09-23 | $27.72 | $57.03 | 106,100 | — | — |
| 2013-09-20 | $27.86 | $57.31 | 370,000 | — | — |
| 2013-09-19 | $27.58 | $56.74 | 81,900 | — | — |
| 2013-09-18 | $27.50 | $56.57 | 173,400 | — | — |
| 2013-09-17 | $27.37 | $56.31 | 131,800 | — | — |
| 2013-09-16 | $27.21 | $55.98 | 90,200 | — | — |
| 2013-09-13 | $27.15 | $55.85 | 141,800 | — | — |
| 2013-09-12 | $27.01 | $55.57 | 159,600 | — | — |
| 2013-09-11 | $26.91 | $55.36 | 117,700 | — | — |
| 2013-09-10 | $26.81 | $55.15 | 167,600 | — | — |
| 2013-09-09 | $26.14 | $53.78 | 124,900 | — | — |
| 2013-09-06 | $25.82 | $53.12 | 204,900 | — | — |
| 2013-09-05 | $26.00 | $53.49 | 315,700 | — | — |
| 2013-09-04 | $26.17 | $53.84 | 291,000 | — | — |
| 2013-09-03 | $26.14 | $53.78 | 514,300 | — | — |
| 2013-08-30 | $25.83 | $53.14 | 246,400 | — | — |
| 2013-08-29 | $26.64 | $54.80 | 103,800 | — | — |
| 2013-08-28 | $26.57 | $54.66 | 81,200 | — | — |
| 2013-08-27 | $26.70 | $54.93 | 111,800 | — | — |
| 2013-08-26 | $27.60 | $56.78 | 114,500 | — | — |
| 2013-08-23 | $27.55 | $56.68 | 150,900 | — | — |
| 2013-08-22 | $27.61 | $56.80 | 116,500 | — | — |
| 2013-08-21 | $27.43 | $56.43 | 98,700 | — | — |
| 2013-08-20 | $27.87 | $57.33 | 157,900 | — | — |
| 2013-08-19 | $27.55 | $56.68 | 114,100 | — | — |
| 2013-08-16 | $27.76 | $57.11 | 172,800 | — | — |
| 2013-08-15 | $27.78 | $57.15 | 223,600 | — | — |
| 2013-08-14 | $28.25 | $58.12 | 167,000 | — | — |
| 2013-08-13 | $28.39 | $58.40 | 172,000 | — | — |
| 2013-08-12 | $28.47 | $58.57 | 253,300 | — | — |
| 2013-08-09 | $27.85 | $57.29 | 164,700 | — | — |
| 2013-08-08 | $27.92 | $57.44 | 230,000 | — | — |
| 2013-08-07 | $27.42 | $56.41 | 142,600 | — | — |
| 2013-08-06 | $27.56 | $56.70 | 129,100 | — | — |
| 2013-08-05 | $27.76 | $57.11 | 168,200 | — | — |
| 2013-08-02 | $27.57 | $56.72 | 149,900 | — | — |
| 2013-08-01 | $27.42 | $56.41 | 377,200 | — | — |
| 2013-07-31 | $26.73 | $54.99 | 183,100 | — | — |
| 2013-07-30 | $26.34 | $54.19 | 280,200 | — | — |
| 2013-07-29 | $26.05 | $53.59 | 169,100 | — | — |
| 2013-07-26 | $26.71 | $54.95 | 176,000 | — | — |
| 2013-07-25 | $27.03 | $55.61 | 235,400 | — | — |
| 2013-07-24 | $27.03 | $55.61 | 144,200 | — | — |
| 2013-07-23 | $27.40 | $56.37 | 132,900 | — | — |
| 2013-07-22 | $27.35 | $56.26 | 116,400 | — | — |
| 2013-07-19 | $27.60 | $56.57 | 132,700 | — | — |
| 2013-07-18 | $27.88 | $57.15 | 210,300 | — | — |
| 2013-07-17 | $27.21 | $55.77 | 188,600 | — | — |
| 2013-07-16 | $27.06 | $55.47 | 152,700 | — | — |
| 2013-07-15 | $26.99 | $55.32 | 148,600 | — | — |
| 2013-07-12 | $26.88 | $55.10 | 160,900 | — | — |
| 2013-07-11 | $27.00 | $55.34 | 297,200 | — | — |
| 2013-07-10 | $27.21 | $55.77 | 242,800 | — | — |
| 2013-07-09 | $27.32 | $56.00 | 234,700 | — | — |
| 2013-07-08 | $27.08 | $55.51 | 159,600 | — | — |
| 2013-07-05 | $26.70 | $54.73 | 120,300 | — | — |
| 2013-07-03 | $26.41 | $54.13 | 56,700 | — | — |
| 2013-07-02 | $26.24 | $53.79 | 152,500 | — | — |
| 2013-07-01 | $26.02 | $53.33 | 226,700 | — | — |
| 2013-06-28 | $25.51 | $52.29 | 729,600 | — | — |
| 2013-06-27 | $25.58 | $52.43 | 145,300 | — | — |
| 2013-06-26 | $25.53 | $52.33 | 135,300 | — | — |
| 2013-06-25 | $25.62 | $52.51 | 157,800 | — | — |
| 2013-06-24 | $25.48 | $52.23 | 244,200 | — | — |
| 2013-06-21 | $25.69 | $52.66 | 311,300 | — | — |
| 2013-06-20 | $25.61 | $52.49 | 293,300 | — | — |
| 2013-06-19 | $26.49 | $54.30 | 139,400 | — | — |
| 2013-06-18 | $27.24 | $55.84 | 114,200 | — | — |
| 2013-06-17 | $26.75 | $54.83 | 66,200 | — | — |
| 2013-06-14 | $26.65 | $54.63 | 148,300 | — | — |
| 2013-06-13 | $26.86 | $55.06 | 86,400 | — | — |
| 2013-06-12 | $26.29 | $53.89 | 88,700 | — | — |
| 2013-06-11 | $26.75 | $54.83 | 142,800 | — | — |
| 2013-06-10 | $27.14 | $55.63 | 176,900 | — | — |
| 2013-06-07 | $26.72 | $54.77 | 119,300 | — | — |
| 2013-06-06 | $26.48 | $54.28 | 147,400 | — | — |
| 2013-06-05 | $26.57 | $54.46 | 151,800 | — | — |
| 2013-06-04 | $27.10 | $55.55 | 251,100 | — | — |
| 2013-06-03 | $27.13 | $55.61 | 302,400 | — | — |
| 2013-05-31 | $26.83 | $55.00 | 361,600 | — | — |
| 2013-05-30 | $26.84 | $55.02 | 107,100 | — | — |
| 2013-05-29 | $26.92 | $55.18 | 98,300 | — | — |
| 2013-05-28 | $27.12 | $55.59 | 558,000 | — | — |
| 2013-05-24 | $27.23 | $55.82 | 122,300 | — | — |
| 2013-05-23 | $26.98 | $55.30 | 160,400 | — | — |
| 2013-05-22 | $26.62 | $54.56 | 170,200 | — | — |
| 2013-05-21 | $27.04 | $55.43 | 146,600 | — | — |
| 2013-05-20 | $27.04 | $55.43 | 161,900 | — | — |
| 2013-05-17 | $26.98 | $55.30 | 178,400 | — | — |
| 2013-05-16 | $26.82 | $54.97 | 184,600 | — | — |
| 2013-05-15 | $27.01 | $55.36 | 172,400 | — | — |
| 2013-05-14 | $26.88 | $54.89 | 172,100 | — | — |
| 2013-05-13 | $26.56 | $54.24 | 155,200 | — | — |
| 2013-05-10 | $26.70 | $54.53 | 96,800 | — | — |
| 2013-05-09 | $26.89 | $54.91 | 181,000 | — | — |
| 2013-05-08 | $27.07 | $55.28 | 211,000 | — | — |
| 2013-05-07 | $27.11 | $55.36 | 149,400 | — | — |
| 2013-05-06 | $26.60 | $54.32 | 150,200 | — | — |
| 2013-05-03 | $26.44 | $53.99 | 338,600 | — | — |
| 2013-05-02 | $25.84 | $52.77 | 325,700 | — | — |
| 2013-05-01 | $25.11 | $51.28 | 409,000 | — | — |
| 2013-04-30 | $26.51 | $54.14 | 460,400 | — | — |
| 2013-04-29 | $26.73 | $54.59 | 396,100 | — | — |
| 2013-04-26 | $26.46 | $54.03 | 377,600 | — | — |
| 2013-04-25 | $27.56 | $56.28 | 656,600 | — | — |
| 2013-04-24 | $24.94 | $50.93 | 560,600 | — | — |
| 2013-04-23 | $24.77 | $50.58 | 389,400 | — | — |
| 2013-04-22 | $24.56 | $50.15 | 509,500 | — | — |
| 2013-04-19 | $25.07 | $51.20 | 199,900 | — | — |
| 2013-04-18 | $24.37 | $49.77 | 372,000 | — | — |
| 2013-04-17 | $24.80 | $50.65 | 426,400 | — | — |
| 2013-04-16 | $25.53 | $52.14 | 255,900 | — | — |
| 2013-04-15 | $25.00 | $51.05 | 566,700 | — | — |
| 2013-04-12 | $26.51 | $54.14 | 151,400 | — | — |
| 2013-04-11 | $26.60 | $54.32 | 237,100 | — | — |
| 2013-04-10 | $26.72 | $54.57 | 232,700 | — | — |
| 2013-04-09 | $25.96 | $53.01 | 318,400 | — | — |
| 2013-04-08 | $25.96 | $53.01 | 348,300 | — | — |
| 2013-04-05 | $25.90 | $52.89 | 406,400 | — | — |
| 2013-04-04 | $26.46 | $54.03 | 255,600 | — | — |
| 2013-04-03 | $26.62 | $54.36 | 300,100 | — | — |
| 2013-04-02 | $27.31 | $55.77 | 267,800 | — | — |
| 2013-04-01 | $27.65 | $56.47 | 257,600 | — | — |
| 2013-03-28 | $28.26 | $57.71 | 210,800 | — | — |
| 2013-03-27 | $28.11 | $57.40 | 200,500 | — | — |
| 2013-03-26 | $28.14 | $57.47 | 160,500 | — | — |
| 2013-03-25 | $27.76 | $56.69 | 212,000 | — | — |
| 2013-03-22 | $27.69 | $56.55 | 182,200 | — | — |
| 2013-03-21 | $27.66 | $56.49 | 168,000 | — | — |
| 2013-03-20 | $28.21 | $57.61 | 239,700 | — | — |
| 2013-03-19 | $27.90 | $56.98 | 207,600 | — | — |
| 2013-03-18 | $28.05 | $57.28 | 177,800 | — | — |
| 2013-03-15 | $28.12 | $57.42 | 362,800 | — | — |
| 2013-03-14 | $28.14 | $57.47 | 467,600 | — | — |
| 2013-03-13 | $27.39 | $55.93 | 154,300 | — | — |
| 2013-03-12 | $27.24 | $55.63 | 113,300 | — | — |
| 2013-03-11 | $27.12 | $55.38 | 98,100 | — | — |
| 2013-03-08 | $27.15 | $55.44 | 230,200 | — | — |
| 2013-03-07 | $27.00 | $55.14 | 156,500 | — | — |
| 2013-03-06 | $26.69 | $54.50 | 201,300 | — | — |
| 2013-03-05 | $26.80 | $54.73 | 215,600 | — | — |
| 2013-03-04 | $26.65 | $54.42 | 217,700 | — | — |
| 2013-03-01 | $26.65 | $54.42 | 385,700 | — | — |
| 2013-02-28 | $26.45 | $54.01 | 235,500 | — | — |
| 2013-02-27 | $26.36 | $53.83 | 142,700 | — | — |
| 2013-02-26 | $26.19 | $53.48 | 206,900 | — | — |
| 2013-02-25 | $26.02 | $53.14 | 354,300 | — | — |
| 2013-02-22 | $26.35 | $53.81 | 184,600 | — | — |
| 2013-02-21 | $26.12 | $53.34 | 244,000 | — | — |
| 2013-02-20 | $26.20 | $53.50 | 704,600 | — | — |
| 2013-02-19 | $26.77 | $54.67 | 925,900 | — | — |
| 2013-02-15 | $26.54 | $54.20 | 352,100 | — | — |
| 2013-02-14 | $26.62 | $54.36 | 296,400 | — | — |
| 2013-02-13 | $26.77 | $54.67 | 184,600 | — | — |
| 2013-02-12 | $26.79 | $54.71 | 236,300 | — | — |
| 2013-02-11 | $26.82 | $54.77 | 105,200 | — | — |
| 2013-02-08 | $27.04 | $55.22 | 215,000 | — | — |
| 2013-02-07 | $27.17 | $55.48 | 255,000 | — | — |
| 2013-02-06 | $27.17 | $55.48 | 527,500 | — | — |
| 2013-02-05 | $26.93 | $54.99 | 481,900 | — | — |
| 2013-02-04 | $27.27 | $55.69 | 470,400 | — | — |
| 2013-02-01 | $27.75 | $56.67 | 1,354,300 | — | — |
| 2013-01-31 | $29.82 | $60.90 | 637,500 | — | — |
| 2013-01-30 | $30.09 | $61.45 | 262,600 | — | — |
| 2013-01-29 | $30.50 | $62.08 | 277,100 | — | — |
| 2013-01-28 | $30.49 | $62.06 | 299,600 | — | — |
| 2013-01-25 | $29.90 | $60.86 | 382,500 | — | — |
| 2013-01-24 | $30.16 | $61.39 | 284,700 | — | — |
| 2013-01-23 | $30.38 | $61.84 | 143,700 | — | — |
| 2013-01-22 | $30.55 | $62.18 | 121,900 | — | — |
| 2013-01-18 | $30.25 | $61.57 | 215,900 | — | — |
| 2013-01-17 | $29.67 | $60.39 | 384,000 | — | — |
| 2013-01-16 | $28.94 | $58.91 | 630,800 | — | — |
| 2013-01-15 | $30.45 | $61.98 | 228,100 | — | — |
| 2013-01-14 | $30.18 | $61.43 | 107,400 | — | — |
| 2013-01-11 | $30.16 | $61.39 | 187,300 | — | — |
| 2013-01-10 | $29.97 | $61.00 | 243,800 | — | — |
| 2013-01-09 | $30.12 | $61.31 | 133,000 | — | — |
| 2013-01-08 | $30.03 | $61.12 | 123,300 | — | — |
| 2013-01-07 | $30.07 | $61.21 | 100,400 | — | — |
| 2013-01-04 | $30.08 | $61.23 | 195,800 | — | — |
| 2013-01-03 | $29.86 | $60.78 | 256,600 | — | — |
| 2013-01-02 | $30.14 | $61.35 | 372,400 | — | — |