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
- 2007-05-23 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 | $33.91 | $51.80 | 259,900 | — | — |
| 2013-12-30 | $33.97 | $51.89 | 160,200 | — | — |
| 2013-12-27 | $33.93 | $51.83 | 245,600 | — | — |
| 2013-12-26 | $34.16 | $51.67 | 171,000 | — | — |
| 2013-12-24 | $34.19 | $51.72 | 117,300 | — | — |
| 2013-12-23 | $34.35 | $51.96 | 241,000 | — | — |
| 2013-12-20 | $34.41 | $52.05 | 507,900 | — | — |
| 2013-12-19 | $34.41 | $52.05 | 202,000 | — | — |
| 2013-12-18 | $34.50 | $52.19 | 324,200 | — | — |
| 2013-12-17 | $34.07 | $51.54 | 265,100 | — | — |
| 2013-12-16 | $34.00 | $51.43 | 236,100 | — | — |
| 2013-12-13 | $33.60 | $50.83 | 277,400 | — | — |
| 2013-12-12 | $33.29 | $50.36 | 276,000 | — | — |
| 2013-12-11 | $33.09 | $50.06 | 157,800 | — | — |
| 2013-12-10 | $33.27 | $50.33 | 294,900 | — | — |
| 2013-12-09 | $33.75 | $51.05 | 217,300 | — | — |
| 2013-12-06 | $33.77 | $51.08 | 309,700 | — | — |
| 2013-12-05 | $33.37 | $50.48 | 335,100 | — | — |
| 2013-12-04 | $33.62 | $50.86 | 318,400 | — | — |
| 2013-12-03 | $33.73 | $51.02 | 401,400 | — | — |
| 2013-12-02 | $34.00 | $51.43 | 356,300 | — | — |
| 2013-11-29 | $34.63 | $52.38 | 83,600 | — | — |
| 2013-11-27 | $34.48 | $52.16 | 155,400 | — | — |
| 2013-11-26 | $34.20 | $51.73 | 225,600 | — | — |
| 2013-11-25 | $33.58 | $50.80 | 172,100 | — | — |
| 2013-11-22 | $34.30 | $51.89 | 246,600 | — | — |
| 2013-11-21 | $33.94 | $51.34 | 291,900 | — | — |
| 2013-11-20 | $33.38 | $50.49 | 188,900 | — | — |
| 2013-11-19 | $33.59 | $50.81 | 353,900 | — | — |
| 2013-11-18 | $33.43 | $50.57 | 305,100 | — | — |
| 2013-11-15 | $33.24 | $50.28 | 380,600 | — | — |
| 2013-11-14 | $33.38 | $50.49 | 166,300 | — | — |
| 2013-11-13 | $33.36 | $50.46 | 259,700 | — | — |
| 2013-11-12 | $33.26 | $50.31 | 157,500 | — | — |
| 2013-11-11 | $33.59 | $50.81 | 237,400 | — | — |
| 2013-11-08 | $33.74 | $51.04 | 488,700 | — | — |
| 2013-11-07 | $33.12 | $50.10 | 330,900 | — | — |
| 2013-11-06 | $33.75 | $51.05 | 170,800 | — | — |
| 2013-11-05 | $33.81 | $51.14 | 180,800 | — | — |
| 2013-11-04 | $34.00 | $51.43 | 389,800 | — | — |
| 2013-11-01 | $33.77 | $51.08 | 586,800 | — | — |
| 2013-10-31 | $33.85 | $51.21 | 444,000 | — | — |
| 2013-10-30 | $33.78 | $51.10 | 593,700 | — | — |
| 2013-10-29 | $33.94 | $51.34 | 340,800 | — | — |
| 2013-10-28 | $34.08 | $51.55 | 457,900 | — | — |
| 2013-10-25 | $34.01 | $51.45 | 882,400 | — | — |
| 2013-10-24 | $33.78 | $51.10 | 386,000 | — | — |
| 2013-10-23 | $34.26 | $51.83 | 265,500 | — | — |
| 2013-10-22 | $34.34 | $51.95 | 448,200 | — | — |
| 2013-10-21 | $34.60 | $52.34 | 763,000 | — | — |
| 2013-10-18 | $35.58 | $53.82 | 1,126,900 | — | — |
| 2013-10-17 | $37.15 | $56.20 | 458,100 | — | — |
| 2013-10-16 | $36.99 | $55.95 | 173,400 | — | — |
| 2013-10-15 | $36.45 | $55.14 | 193,300 | — | — |
| 2013-10-14 | $36.71 | $55.53 | 211,300 | — | — |
| 2013-10-11 | $36.85 | $55.74 | 217,600 | — | — |
| 2013-10-10 | $36.42 | $55.09 | 356,400 | — | — |
| 2013-10-09 | $35.88 | $54.28 | 257,600 | — | — |
| 2013-10-08 | $35.30 | $53.40 | 248,300 | — | — |
| 2013-10-07 | $34.91 | $52.81 | 133,100 | — | — |
| 2013-10-04 | $35.15 | $53.17 | 134,200 | — | — |
| 2013-10-03 | $34.59 | $52.32 | 170,600 | — | — |
| 2013-10-02 | $34.63 | $52.38 | 170,300 | — | — |
| 2013-10-01 | $34.68 | $52.46 | 236,900 | — | — |
| 2013-09-30 | $34.55 | $52.26 | 436,400 | — | — |
| 2013-09-27 | $34.77 | $52.60 | 207,300 | — | — |
| 2013-09-26 | $34.75 | $52.57 | 212,700 | — | — |
| 2013-09-25 | $35.35 | $52.99 | 191,500 | — | — |
| 2013-09-24 | $35.72 | $53.54 | 304,800 | — | — |
| 2013-09-23 | $36.11 | $54.13 | 133,400 | — | — |
| 2013-09-20 | $35.98 | $53.93 | 385,100 | — | — |
| 2013-09-19 | $35.84 | $53.72 | 117,200 | — | — |
| 2013-09-18 | $35.89 | $53.80 | 169,800 | — | — |
| 2013-09-17 | $35.55 | $53.29 | 148,500 | — | — |
| 2013-09-16 | $35.08 | $52.59 | 109,400 | — | — |
| 2013-09-13 | $34.62 | $51.90 | 376,100 | — | — |
| 2013-09-12 | $34.65 | $51.94 | 119,200 | — | — |
| 2013-09-11 | $34.84 | $52.23 | 154,100 | — | — |
| 2013-09-10 | $34.64 | $51.93 | 141,200 | — | — |
| 2013-09-09 | $34.44 | $51.63 | 120,200 | — | — |
| 2013-09-06 | $34.16 | $51.21 | 141,000 | — | — |
| 2013-09-05 | $33.98 | $50.94 | 191,100 | — | — |
| 2013-09-04 | $34.11 | $51.13 | 143,400 | — | — |
| 2013-09-03 | $33.69 | $50.50 | 130,300 | — | — |
| 2013-08-30 | $33.87 | $50.77 | 169,200 | — | — |
| 2013-08-29 | $34.67 | $51.97 | 194,400 | — | — |
| 2013-08-28 | $33.74 | $50.58 | 141,500 | — | — |
| 2013-08-27 | $33.76 | $50.61 | 156,500 | — | — |
| 2013-08-26 | $34.51 | $51.73 | 210,500 | — | — |
| 2013-08-23 | $34.31 | $51.43 | 123,600 | — | — |
| 2013-08-22 | $34.50 | $51.72 | 151,200 | — | — |
| 2013-08-21 | $33.72 | $50.55 | 142,500 | — | — |
| 2013-08-20 | $34.57 | $51.82 | 144,300 | — | — |
| 2013-08-19 | $33.78 | $50.64 | 136,600 | — | — |
| 2013-08-16 | $33.97 | $50.92 | 167,600 | — | — |
| 2013-08-15 | $34.09 | $51.10 | 289,100 | — | — |
| 2013-08-14 | $35.29 | $52.90 | 143,700 | — | — |
| 2013-08-13 | $35.48 | $53.18 | 88,800 | — | — |
| 2013-08-12 | $35.60 | $53.36 | 146,000 | — | — |
| 2013-08-09 | $35.35 | $52.99 | 198,500 | — | — |
| 2013-08-08 | $35.46 | $53.15 | 216,700 | — | — |
| 2013-08-07 | $35.34 | $52.97 | 184,600 | — | — |
| 2013-08-06 | $35.15 | $52.69 | 143,500 | — | — |
| 2013-08-05 | $35.51 | $53.23 | 163,300 | — | — |
| 2013-08-02 | $35.28 | $52.89 | 132,100 | — | — |
| 2013-08-01 | $35.13 | $52.66 | 189,900 | — | — |
| 2013-07-31 | $34.84 | $52.23 | 244,100 | — | — |
| 2013-07-30 | $34.62 | $51.90 | 225,400 | — | — |
| 2013-07-29 | $34.90 | $52.32 | 111,300 | — | — |
| 2013-07-26 | $35.18 | $52.74 | 227,600 | — | — |
| 2013-07-25 | $34.91 | $52.33 | 294,200 | — | — |
| 2013-07-24 | $33.78 | $50.64 | 347,000 | — | — |
| 2013-07-23 | $34.41 | $51.58 | 199,500 | — | — |
| 2013-07-22 | $34.49 | $51.70 | 244,100 | — | — |
| 2013-07-19 | $34.46 | $51.66 | 608,500 | — | — |
| 2013-07-18 | $35.45 | $53.14 | 510,800 | — | — |
| 2013-07-17 | $35.95 | $53.89 | 401,200 | — | — |
| 2013-07-16 | $36.00 | $53.96 | 337,400 | — | — |
| 2013-07-15 | $35.53 | $53.26 | 366,300 | — | — |
| 2013-07-12 | $35.13 | $52.66 | 125,900 | — | — |
| 2013-07-11 | $35.13 | $52.66 | 208,000 | — | — |
| 2013-07-10 | $34.81 | $52.18 | 145,700 | — | — |
| 2013-07-09 | $34.84 | $52.23 | 339,800 | — | — |
| 2013-07-08 | $34.33 | $51.46 | 260,800 | — | — |
| 2013-07-05 | $34.29 | $51.40 | 230,500 | — | — |
| 2013-07-03 | $34.22 | $51.30 | 104,400 | — | — |
| 2013-07-02 | $34.05 | $51.04 | 274,400 | — | — |
| 2013-07-01 | $34.20 | $51.27 | 287,200 | — | — |
| 2013-06-28 | $34.05 | $51.04 | 499,100 | — | — |
| 2013-06-27 | $34.00 | $50.97 | 206,000 | — | — |
| 2013-06-26 | $33.87 | $50.77 | 263,900 | — | — |
| 2013-06-25 | $34.03 | $50.58 | 388,900 | — | — |
| 2013-06-24 | $33.65 | $50.01 | 482,200 | — | — |
| 2013-06-21 | $33.50 | $49.79 | 671,000 | — | — |
| 2013-06-20 | $33.00 | $49.05 | 408,000 | — | — |
| 2013-06-19 | $33.18 | $49.31 | 219,300 | — | — |
| 2013-06-18 | $33.73 | $50.13 | 322,200 | — | — |
| 2013-06-17 | $33.13 | $49.24 | 346,400 | — | — |
| 2013-06-14 | $32.62 | $48.48 | 327,300 | — | — |
| 2013-06-13 | $32.31 | $48.02 | 311,100 | — | — |
| 2013-06-12 | $31.54 | $46.88 | 349,600 | — | — |
| 2013-06-11 | $31.39 | $46.65 | 402,900 | — | — |
| 2013-06-10 | $31.17 | $46.33 | 720,900 | — | — |
| 2013-06-07 | $29.18 | $43.37 | 302,400 | — | — |
| 2013-06-06 | $28.69 | $42.64 | 357,900 | — | — |
| 2013-06-05 | $28.75 | $42.73 | 323,600 | — | — |
| 2013-06-04 | $28.64 | $42.57 | 534,100 | — | — |
| 2013-06-03 | $29.06 | $43.19 | 396,200 | — | — |
| 2013-05-31 | $28.78 | $42.77 | 224,700 | — | — |
| 2013-05-30 | $29.10 | $43.25 | 235,800 | — | — |
| 2013-05-29 | $29.35 | $43.62 | 179,700 | — | — |
| 2013-05-28 | $29.94 | $44.50 | 345,600 | — | — |
| 2013-05-24 | $29.85 | $44.36 | 154,100 | — | — |
| 2013-05-23 | $29.86 | $44.38 | 378,500 | — | — |
| 2013-05-22 | $29.57 | $43.95 | 306,500 | — | — |
| 2013-05-21 | $29.96 | $44.53 | 300,900 | — | — |
| 2013-05-20 | $30.40 | $45.18 | 258,600 | — | — |
| 2013-05-17 | $31.25 | $46.44 | 252,500 | — | — |
| 2013-05-16 | $31.10 | $46.22 | 179,000 | — | — |
| 2013-05-15 | $31.22 | $46.40 | 306,900 | — | — |
| 2013-05-14 | $31.11 | $46.24 | 354,300 | — | — |
| 2013-05-13 | $30.52 | $45.36 | 214,100 | — | — |
| 2013-05-10 | $30.53 | $45.37 | 186,800 | — | — |
| 2013-05-09 | $30.58 | $45.45 | 198,800 | — | — |
| 2013-05-08 | $30.83 | $45.82 | 277,200 | — | — |
| 2013-05-07 | $30.99 | $46.06 | 266,800 | — | — |
| 2013-05-06 | $30.16 | $44.82 | 243,600 | — | — |
| 2013-05-03 | $30.38 | $45.15 | 333,800 | — | — |
| 2013-05-02 | $30.23 | $44.93 | 284,300 | — | — |
| 2013-05-01 | $29.93 | $44.48 | 429,600 | — | — |
| 2013-04-30 | $30.86 | $45.87 | 185,500 | — | — |
| 2013-04-29 | $30.81 | $45.79 | 151,000 | — | — |
| 2013-04-26 | $30.76 | $45.72 | 292,000 | — | — |
| 2013-04-25 | $31.19 | $46.36 | 310,400 | — | — |
| 2013-04-24 | $31.40 | $46.67 | 427,900 | — | — |
| 2013-04-23 | $31.08 | $46.19 | 347,100 | — | — |
| 2013-04-22 | $30.58 | $45.45 | 431,700 | — | — |
| 2013-04-19 | $30.07 | $44.69 | 1,388,000 | — | — |
| 2013-04-18 | $28.11 | $41.78 | 503,100 | — | — |
| 2013-04-17 | $27.95 | $41.54 | 683,800 | — | — |
| 2013-04-16 | $28.55 | $42.43 | 641,900 | — | — |
| 2013-04-15 | $28.24 | $41.97 | 452,900 | — | — |
| 2013-04-12 | $29.19 | $43.38 | 157,100 | — | — |
| 2013-04-11 | $29.26 | $43.49 | 180,600 | — | — |
| 2013-04-10 | $29.14 | $43.31 | 354,600 | — | — |
| 2013-04-09 | $29.25 | $43.47 | 273,100 | — | — |
| 2013-04-08 | $29.34 | $43.61 | 208,400 | — | — |
| 2013-04-05 | $29.10 | $43.25 | 223,700 | — | — |
| 2013-04-04 | $29.17 | $43.35 | 297,200 | — | — |
| 2013-04-03 | $28.93 | $43.00 | 345,800 | — | — |
| 2013-04-02 | $29.56 | $43.93 | 341,000 | — | — |
| 2013-04-01 | $30.14 | $44.80 | 179,300 | — | — |
| 2013-03-28 | $30.49 | $45.32 | 232,900 | — | — |
| 2013-03-27 | $30.39 | $45.17 | 153,700 | — | — |
| 2013-03-26 | $30.26 | $44.97 | 58,200 | — | — |
| 2013-03-25 | $30.23 | $44.50 | 232,100 | — | — |
| 2013-03-22 | $30.17 | $44.41 | 337,300 | — | — |
| 2013-03-21 | $29.97 | $44.12 | 245,900 | — | — |
| 2013-03-20 | $30.24 | $44.51 | 448,100 | — | — |
| 2013-03-19 | $30.13 | $44.35 | 249,000 | — | — |
| 2013-03-18 | $30.22 | $44.48 | 171,000 | — | — |
| 2013-03-15 | $30.25 | $44.53 | 296,700 | — | — |
| 2013-03-14 | $30.24 | $44.51 | 193,700 | — | — |
| 2013-03-13 | $30.04 | $44.22 | 156,200 | — | — |
| 2013-03-12 | $29.84 | $43.92 | 274,600 | — | — |
| 2013-03-11 | $30.35 | $44.67 | 301,400 | — | — |
| 2013-03-08 | $30.52 | $44.92 | 376,000 | — | — |
| 2013-03-07 | $29.96 | $44.10 | 331,800 | — | — |
| 2013-03-06 | $30.05 | $44.23 | 451,000 | — | — |
| 2013-03-05 | $30.01 | $44.17 | 677,000 | — | — |
| 2013-03-04 | $28.75 | $42.32 | 918,700 | — | — |
| 2013-03-01 | $29.18 | $42.95 | 320,100 | — | — |
| 2013-02-28 | $29.40 | $43.28 | 270,600 | — | — |
| 2013-02-27 | $29.23 | $43.03 | 286,600 | — | — |
| 2013-02-26 | $28.99 | $42.67 | 331,400 | — | — |
| 2013-02-25 | $28.72 | $42.28 | 340,300 | — | — |
| 2013-02-22 | $29.07 | $42.79 | 315,000 | — | — |
| 2013-02-21 | $28.66 | $42.19 | 615,300 | — | — |
| 2013-02-20 | $29.09 | $42.82 | 484,100 | — | — |
| 2013-02-19 | $30.00 | $44.16 | 731,100 | — | — |
| 2013-02-15 | $30.04 | $44.22 | 1,812,700 | — | — |
| 2013-02-14 | $32.24 | $47.46 | 654,700 | — | — |
| 2013-02-13 | $32.23 | $47.44 | 256,000 | — | — |
| 2013-02-12 | $31.83 | $46.85 | 206,100 | — | — |
| 2013-02-11 | $31.70 | $46.66 | 188,900 | — | — |
| 2013-02-08 | $32.20 | $47.40 | 198,700 | — | — |
| 2013-02-07 | $31.50 | $46.37 | 278,600 | — | — |
| 2013-02-06 | $31.93 | $47.00 | 158,800 | — | — |
| 2013-02-05 | $31.93 | $47.00 | 276,800 | — | — |
| 2013-02-04 | $31.45 | $46.29 | 270,200 | — | — |
| 2013-02-01 | $32.22 | $47.43 | 232,100 | — | — |
| 2013-01-31 | $31.70 | $46.66 | 280,900 | — | — |
| 2013-01-30 | $31.87 | $46.91 | 368,200 | — | — |
| 2013-01-29 | $32.18 | $47.37 | 188,300 | — | — |
| 2013-01-28 | $32.03 | $47.15 | 225,300 | — | — |
| 2013-01-25 | $32.46 | $47.78 | 220,900 | — | — |
| 2013-01-24 | $32.26 | $47.49 | 290,000 | — | — |
| 2013-01-23 | $31.86 | $46.90 | 161,100 | — | — |
| 2013-01-22 | $32.09 | $47.24 | 171,900 | — | — |
| 2013-01-18 | $31.91 | $46.97 | 171,800 | — | — |
| 2013-01-17 | $31.86 | $46.90 | 243,100 | — | — |
| 2013-01-16 | $31.29 | $46.06 | 232,000 | — | — |
| 2013-01-15 | $31.38 | $46.19 | 243,700 | — | — |
| 2013-01-14 | $31.43 | $46.26 | 197,300 | — | — |
| 2013-01-11 | $31.10 | $45.78 | 228,100 | — | — |
| 2013-01-10 | $31.01 | $45.65 | 374,200 | — | — |
| 2013-01-09 | $31.24 | $45.98 | 597,400 | — | — |
| 2013-01-08 | $29.31 | $43.14 | 225,400 | — | — |
| 2013-01-07 | $29.60 | $43.57 | 378,200 | — | — |
| 2013-01-04 | $29.96 | $44.10 | 370,100 | — | — |
| 2013-01-03 | $29.34 | $43.19 | 261,600 | — | — |
| 2013-01-02 | $29.22 | $43.01 | 510,100 | — | — |