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
- 2013-01-25 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 | $36.74 | $36.74 | 43,500 | — | — |
| 2013-12-30 | $36.36 | $36.36 | 33,500 | — | — |
| 2013-12-27 | $36.75 | $36.75 | 19,600 | — | — |
| 2013-12-26 | $36.33 | $36.33 | 21,800 | — | — |
| 2013-12-24 | $36.66 | $36.66 | 19,200 | — | — |
| 2013-12-23 | $36.57 | $36.57 | 54,700 | — | — |
| 2013-12-20 | $36.87 | $36.87 | 106,100 | — | — |
| 2013-12-19 | $35.69 | $35.69 | 171,200 | — | — |
| 2013-12-18 | $35.59 | $35.59 | 75,200 | — | — |
| 2013-12-17 | $34.80 | $34.80 | 38,200 | — | — |
| 2013-12-16 | $34.33 | $34.33 | 189,800 | — | — |
| 2013-12-13 | $33.68 | $33.68 | 71,100 | — | — |
| 2013-12-12 | $34.26 | $34.26 | 78,500 | — | — |
| 2013-12-11 | $33.87 | $33.87 | 44,300 | — | — |
| 2013-12-10 | $34.11 | $34.11 | 49,700 | — | — |
| 2013-12-09 | $34.35 | $34.35 | 51,100 | — | — |
| 2013-12-06 | $34.38 | $34.38 | 59,900 | — | — |
| 2013-12-05 | $33.94 | $33.94 | 24,800 | — | — |
| 2013-12-04 | $34.30 | $34.30 | 78,500 | — | — |
| 2013-12-03 | $34.31 | $34.31 | 45,900 | — | — |
| 2013-12-02 | $34.36 | $34.36 | 57,200 | — | — |
| 2013-11-29 | $34.85 | $34.85 | 25,700 | — | — |
| 2013-11-27 | $35.42 | $35.42 | 38,700 | — | — |
| 2013-11-26 | $35.86 | $35.86 | 112,700 | — | — |
| 2013-11-25 | $35.88 | $35.88 | 46,800 | — | — |
| 2013-11-22 | $36.00 | $36.00 | 89,700 | — | — |
| 2013-11-21 | $36.00 | $36.00 | 111,100 | — | — |
| 2013-11-20 | $35.98 | $35.98 | 77,500 | — | — |
| 2013-11-19 | $36.74 | $36.74 | 66,800 | — | — |
| 2013-11-18 | $35.78 | $35.78 | 28,000 | — | — |
| 2013-11-15 | $36.39 | $36.39 | 36,800 | — | — |
| 2013-11-14 | $36.28 | $36.28 | 50,100 | — | — |
| 2013-11-13 | $35.34 | $35.34 | 23,700 | — | — |
| 2013-11-12 | $35.20 | $35.20 | 77,000 | — | — |
| 2013-11-11 | $35.36 | $35.36 | 27,900 | — | — |
| 2013-11-08 | $36.38 | $36.38 | 241,100 | — | — |
| 2013-11-07 | $37.62 | $37.62 | 46,600 | — | — |
| 2013-11-06 | $37.68 | $37.68 | 76,500 | — | — |
| 2013-11-05 | $37.75 | $37.75 | 45,800 | — | — |
| 2013-11-04 | $37.75 | $37.75 | 66,700 | — | — |
| 2013-11-01 | $37.17 | $37.17 | 84,300 | — | — |
| 2013-10-31 | $37.25 | $37.25 | 25,000 | — | — |
| 2013-10-30 | $37.59 | $37.59 | 74,600 | — | — |
| 2013-10-29 | $37.08 | $37.08 | 65,200 | — | — |
| 2013-10-28 | $37.75 | $37.75 | 34,400 | — | — |
| 2013-10-25 | $37.75 | $37.75 | 51,600 | — | — |
| 2013-10-24 | $36.49 | $36.49 | 65,800 | — | — |
| 2013-10-23 | $36.45 | $36.45 | 122,200 | — | — |
| 2013-10-22 | $36.48 | $36.48 | 67,300 | — | — |
| 2013-10-21 | $36.68 | $36.68 | 65,500 | — | — |
| 2013-10-18 | $36.81 | $36.81 | 41,600 | — | — |
| 2013-10-17 | $36.69 | $36.69 | 62,700 | — | — |
| 2013-10-16 | $36.28 | $36.28 | 34,200 | — | — |
| 2013-10-15 | $36.32 | $36.32 | 24,600 | — | — |
| 2013-10-14 | $36.41 | $36.41 | 34,000 | — | — |
| 2013-10-11 | $36.39 | $36.39 | 65,500 | — | — |
| 2013-10-10 | $35.92 | $35.92 | 70,700 | — | — |
| 2013-10-09 | $34.61 | $34.61 | 61,900 | — | — |
| 2013-10-08 | $34.22 | $34.22 | 96,400 | — | — |
| 2013-10-07 | $35.35 | $35.35 | 66,900 | — | — |
| 2013-10-04 | $36.49 | $36.49 | 140,500 | — | — |
| 2013-10-03 | $35.33 | $35.33 | 76,800 | — | — |
| 2013-10-02 | $35.74 | $35.74 | 50,700 | — | — |
| 2013-10-01 | $36.02 | $36.02 | 97,000 | — | — |
| 2013-09-30 | $35.83 | $35.83 | 77,500 | — | — |
| 2013-09-27 | $36.20 | $36.20 | 134,200 | — | — |
| 2013-09-26 | $36.64 | $36.64 | 82,200 | — | — |
| 2013-09-25 | $37.00 | $37.00 | 56,000 | — | — |
| 2013-09-24 | $36.83 | $36.83 | 162,000 | — | — |
| 2013-09-23 | $36.71 | $36.71 | 245,000 | — | — |
| 2013-09-20 | $36.37 | $36.37 | 175,200 | — | — |
| 2013-09-19 | $36.75 | $36.75 | 104,000 | — | — |
| 2013-09-18 | $36.81 | $36.81 | 41,500 | — | — |
| 2013-09-17 | $36.68 | $36.68 | 79,500 | — | — |
| 2013-09-16 | $36.56 | $36.56 | 42,200 | — | — |
| 2013-09-13 | $36.78 | $36.78 | 113,500 | — | — |
| 2013-09-12 | $37.00 | $37.00 | 85,700 | — | — |
| 2013-09-11 | $36.70 | $36.70 | 269,400 | — | — |
| 2013-09-10 | $36.73 | $36.73 | 53,900 | — | — |
| 2013-09-09 | $36.22 | $36.22 | 67,300 | — | — |
| 2013-09-06 | $36.19 | $36.19 | 50,600 | — | — |
| 2013-09-05 | $36.71 | $36.71 | 18,400 | — | — |
| 2013-09-04 | $36.89 | $36.89 | 25,900 | — | — |
| 2013-09-03 | $36.25 | $36.25 | 124,500 | — | — |
| 2013-08-30 | $36.41 | $36.41 | 48,000 | — | — |
| 2013-08-29 | $36.43 | $36.43 | 16,700 | — | — |
| 2013-08-28 | $36.26 | $36.26 | 35,000 | — | — |
| 2013-08-27 | $36.38 | $36.38 | 42,200 | — | — |
| 2013-08-26 | $37.00 | $37.00 | 163,900 | — | — |
| 2013-08-23 | $36.79 | $36.79 | 70,100 | — | — |
| 2013-08-22 | $36.79 | $36.79 | 50,000 | — | — |
| 2013-08-21 | $36.51 | $36.51 | 40,600 | — | — |
| 2013-08-20 | $36.11 | $36.11 | 91,300 | — | — |
| 2013-08-19 | $35.70 | $35.70 | 196,900 | — | — |
| 2013-08-16 | $35.54 | $35.54 | 98,400 | — | — |
| 2013-08-15 | $35.90 | $35.90 | 49,500 | — | — |
| 2013-08-14 | $36.74 | $36.74 | 68,300 | — | — |
| 2013-08-13 | $37.06 | $37.06 | 54,900 | — | — |
| 2013-08-12 | $36.37 | $36.37 | 72,800 | — | — |
| 2013-08-09 | $36.55 | $36.55 | 192,400 | — | — |
| 2013-08-08 | $36.76 | $36.76 | 82,600 | — | — |
| 2013-08-07 | $36.72 | $36.72 | 32,600 | — | — |
| 2013-08-06 | $36.56 | $36.56 | 48,300 | — | — |
| 2013-08-05 | $36.63 | $36.63 | 44,300 | — | — |
| 2013-08-02 | $35.80 | $35.80 | 27,600 | — | — |
| 2013-08-01 | $35.94 | $35.94 | 78,500 | — | — |
| 2013-07-31 | $35.41 | $35.41 | 56,500 | — | — |
| 2013-07-30 | $35.76 | $35.76 | 19,900 | — | — |
| 2013-07-29 | $35.49 | $35.49 | 27,300 | — | — |
| 2013-07-26 | $35.49 | $35.49 | 44,600 | — | — |
| 2013-07-25 | $35.93 | $35.93 | 101,700 | — | — |
| 2013-07-24 | $35.35 | $35.35 | 63,500 | — | — |
| 2013-07-23 | $35.05 | $35.05 | 128,700 | — | — |
| 2013-07-22 | $35.34 | $35.34 | 213,700 | — | — |
| 2013-07-19 | $35.19 | $35.19 | 152,100 | — | — |
| 2013-07-18 | $35.49 | $35.49 | 78,700 | — | — |
| 2013-07-17 | $35.01 | $35.01 | 85,100 | — | — |
| 2013-07-16 | $34.93 | $34.93 | 109,800 | — | — |
| 2013-07-15 | $35.01 | $35.01 | 40,200 | — | — |
| 2013-07-12 | $34.87 | $34.87 | 52,900 | — | — |
| 2013-07-11 | $34.77 | $34.77 | 194,700 | — | — |
| 2013-07-10 | $34.77 | $34.77 | 70,700 | — | — |
| 2013-07-09 | $33.80 | $33.80 | 134,900 | — | — |
| 2013-07-08 | $34.09 | $34.09 | 101,400 | — | — |
| 2013-07-05 | $34.04 | $34.04 | 75,800 | — | — |
| 2013-07-03 | $33.44 | $33.44 | 90,800 | — | — |
| 2013-07-02 | $33.20 | $33.20 | 284,900 | — | — |
| 2013-07-01 | $33.49 | $33.49 | 294,700 | — | — |
| 2013-06-28 | $34.71 | $34.71 | 687,900 | — | — |
| 2013-06-27 | $34.11 | $34.11 | 203,200 | — | — |
| 2013-06-26 | $33.69 | $33.69 | 112,000 | — | — |
| 2013-06-25 | $32.30 | $32.30 | 276,000 | — | — |
| 2013-06-24 | $31.90 | $31.90 | 445,800 | — | — |
| 2013-06-21 | $31.64 | $31.64 | 334,500 | — | — |
| 2013-06-20 | $32.37 | $32.37 | 267,800 | — | — |
| 2013-06-19 | $33.59 | $33.59 | 113,900 | — | — |
| 2013-06-18 | $34.01 | $34.01 | 301,000 | — | — |
| 2013-06-17 | $33.26 | $33.26 | 132,800 | — | — |
| 2013-06-14 | $33.18 | $33.18 | 224,700 | — | — |
| 2013-06-13 | $33.50 | $33.50 | 3,786,500 | — | — |
| 2013-06-12 | $33.05 | $33.05 | 358,900 | — | — |
| 2013-06-11 | $34.43 | $34.43 | 116,300 | — | — |
| 2013-06-10 | $36.49 | $36.49 | 50,600 | — | — |
| 2013-06-07 | $36.10 | $36.10 | 54,000 | — | — |
| 2013-06-06 | $35.49 | $35.49 | 39,800 | — | — |
| 2013-06-05 | $34.80 | $34.80 | 73,600 | — | — |
| 2013-06-04 | $34.91 | $34.91 | 94,000 | — | — |
| 2013-06-03 | $35.15 | $35.15 | 144,800 | — | — |
| 2013-05-31 | $36.05 | $36.05 | 211,400 | — | — |
| 2013-05-30 | $38.15 | $38.15 | 252,400 | — | — |
| 2013-05-29 | $35.37 | $35.37 | 79,900 | — | — |
| 2013-05-28 | $35.48 | $35.48 | 77,500 | — | — |
| 2013-05-24 | $34.57 | $34.57 | 54,200 | — | — |
| 2013-05-23 | $34.26 | $34.26 | 80,300 | — | — |
| 2013-05-22 | $34.96 | $34.96 | 71,900 | — | — |
| 2013-05-21 | $35.15 | $35.15 | 95,200 | — | — |
| 2013-05-20 | $34.31 | $34.31 | 184,600 | — | — |
| 2013-05-17 | $33.97 | $33.97 | 106,800 | — | — |
| 2013-05-16 | $33.91 | $33.91 | 81,100 | — | — |
| 2013-05-15 | $33.71 | $33.71 | 67,600 | — | — |
| 2013-05-14 | $33.80 | $33.80 | 67,200 | — | — |
| 2013-05-13 | $33.61 | $33.61 | 108,100 | — | — |
| 2013-05-10 | $33.93 | $33.93 | 111,400 | — | — |
| 2013-05-09 | $34.44 | $34.44 | 121,700 | — | — |
| 2013-05-08 | $34.68 | $34.68 | 78,200 | — | — |
| 2013-05-07 | $33.85 | $33.85 | 162,600 | — | — |
| 2013-05-06 | $33.07 | $33.07 | 98,200 | — | — |
| 2013-05-03 | $33.09 | $33.09 | 247,400 | — | — |
| 2013-05-02 | $32.43 | $32.43 | 218,300 | — | — |
| 2013-05-01 | $31.66 | $31.66 | 92,200 | — | — |
| 2013-04-30 | $32.44 | $32.44 | 83,500 | — | — |
| 2013-04-29 | $32.54 | $32.54 | 117,100 | — | — |
| 2013-04-26 | $32.50 | $32.50 | 75,600 | — | — |
| 2013-04-25 | $33.02 | $33.02 | 38,000 | — | — |
| 2013-04-24 | $32.96 | $32.96 | 51,700 | — | — |
| 2013-04-23 | $33.41 | $33.41 | 191,600 | — | — |
| 2013-04-22 | $32.30 | $32.30 | 68,300 | — | — |
| 2013-04-19 | $33.03 | $33.03 | 59,100 | — | — |
| 2013-04-18 | $32.95 | $32.95 | 170,900 | — | — |
| 2013-04-17 | $32.95 | $32.95 | 217,600 | — | — |
| 2013-04-16 | $33.40 | $33.40 | 285,900 | — | — |
| 2013-04-15 | $32.71 | $32.71 | 106,400 | — | — |
| 2013-04-12 | $33.81 | $33.81 | 134,400 | — | — |
| 2013-04-11 | $33.35 | $33.35 | 84,200 | — | — |
| 2013-04-10 | $33.24 | $33.24 | 187,600 | — | — |
| 2013-04-09 | $32.98 | $32.98 | 68,100 | — | — |
| 2013-04-08 | $33.57 | $33.57 | 33,100 | — | — |
| 2013-04-05 | $32.89 | $32.89 | 118,500 | — | — |
| 2013-04-04 | $33.66 | $33.66 | 177,000 | — | — |
| 2013-04-03 | $32.66 | $32.66 | 146,400 | — | — |
| 2013-04-02 | $33.06 | $33.06 | 145,600 | — | — |
| 2013-04-01 | $33.42 | $33.42 | 196,700 | — | — |
| 2013-03-28 | $33.79 | $33.79 | 1,195,900 | — | — |
| 2013-03-27 | $33.65 | $33.65 | 204,400 | — | — |
| 2013-03-26 | $34.38 | $34.38 | 252,400 | — | — |
| 2013-03-25 | $34.50 | $34.50 | 190,200 | — | — |
| 2013-03-22 | $34.85 | $34.85 | 126,800 | — | — |
| 2013-03-21 | $35.51 | $35.51 | 418,100 | — | — |
| 2013-03-20 | $34.76 | $34.76 | 86,000 | — | — |
| 2013-03-19 | $33.67 | $33.67 | 54,900 | — | — |
| 2013-03-18 | $32.79 | $32.79 | 228,100 | — | — |
| 2013-03-15 | $32.15 | $32.15 | 430,500 | — | — |
| 2013-03-14 | $33.04 | $33.04 | 515,500 | — | — |
| 2013-03-13 | $30.00 | $30.00 | 202,800 | — | — |
| 2013-03-12 | $30.56 | $30.56 | 170,800 | — | — |
| 2013-03-11 | $28.99 | $28.99 | 210,000 | — | — |
| 2013-03-08 | $28.08 | $28.08 | 116,800 | — | — |
| 2013-03-07 | $27.95 | $27.95 | 122,800 | — | — |
| 2013-03-06 | $28.03 | $28.03 | 84,300 | — | — |
| 2013-03-05 | $28.35 | $28.35 | 236,300 | — | — |
| 2013-03-04 | $28.00 | $28.00 | 51,400 | — | — |
| 2013-03-01 | $27.99 | $27.99 | 43,700 | — | — |
| 2013-02-28 | $27.96 | $27.96 | 31,400 | — | — |
| 2013-02-27 | $27.97 | $27.97 | 59,900 | — | — |
| 2013-02-26 | $27.98 | $27.98 | 97,200 | — | — |
| 2013-02-25 | $28.00 | $28.00 | 100,400 | — | — |
| 2013-02-22 | $28.18 | $28.18 | 182,000 | — | — |
| 2013-02-21 | $28.35 | $28.35 | 124,300 | — | — |
| 2013-02-20 | $29.09 | $29.09 | 31,600 | — | — |
| 2013-02-19 | $28.55 | $28.55 | 354,100 | — | — |
| 2013-02-15 | $28.59 | $28.59 | 253,400 | — | — |
| 2013-02-14 | $28.70 | $28.70 | 55,900 | — | — |
| 2013-02-13 | $29.01 | $29.01 | 32,600 | — | — |
| 2013-02-12 | $29.25 | $29.25 | 239,900 | — | — |
| 2013-02-11 | $30.16 | $30.16 | 223,800 | — | — |
| 2013-02-08 | $29.50 | $29.50 | 99,800 | — | — |
| 2013-02-07 | $28.50 | $28.50 | 135,200 | — | — |
| 2013-02-06 | $27.50 | $27.50 | 117,300 | — | — |
| 2013-02-05 | $27.86 | $27.86 | 255,800 | — | — |
| 2013-02-04 | $28.04 | $28.04 | 194,700 | — | — |
| 2013-02-01 | $28.30 | $28.30 | 108,600 | — | — |
| 2013-01-31 | $28.00 | $28.00 | 274,500 | — | — |
| 2013-01-30 | $28.63 | $28.63 | 122,300 | — | — |
| 2013-01-29 | $28.75 | $28.75 | 387,700 | — | — |
| 2013-01-28 | $28.25 | $28.25 | 728,700 | — | — |
| 2013-01-25 | $28.32 | $28.32 | 9,225,700 | — | — |