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
- 2011-01-28 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 | $32.92 | $35.53 | 231,000 | — | — |
| 2013-12-30 | $32.75 | $35.34 | 325,100 | — | — |
| 2013-12-27 | $32.79 | $35.39 | 147,700 | — | — |
| 2013-12-26 | $32.91 | $35.52 | 257,500 | — | — |
| 2013-12-24 | $32.91 | $35.52 | 185,900 | — | — |
| 2013-12-23 | $33.22 | $35.85 | 345,200 | — | — |
| 2013-12-20 | $32.68 | $35.27 | 2,030,500 | — | — |
| 2013-12-19 | $32.20 | $34.75 | 502,300 | — | — |
| 2013-12-18 | $32.64 | $35.23 | 563,100 | — | — |
| 2013-12-17 | $32.35 | $34.91 | 439,000 | — | — |
| 2013-12-16 | $32.43 | $35.00 | 569,800 | — | — |
| 2013-12-13 | $31.91 | $34.44 | 462,100 | — | — |
| 2013-12-12 | $31.67 | $34.18 | 360,200 | — | — |
| 2013-12-11 | $31.38 | $33.87 | 527,000 | — | — |
| 2013-12-10 | $31.94 | $34.47 | 279,500 | — | — |
| 2013-12-09 | $32.19 | $34.74 | 529,500 | — | — |
| 2013-12-06 | $32.42 | $34.99 | 594,400 | — | — |
| 2013-12-05 | $31.91 | $34.44 | 390,100 | — | — |
| 2013-12-04 | $31.77 | $34.29 | 532,800 | — | — |
| 2013-12-03 | $31.99 | $34.52 | 495,000 | — | — |
| 2013-12-02 | $32.07 | $34.61 | 521,900 | — | — |
| 2013-11-29 | $32.28 | $34.84 | 121,000 | — | — |
| 2013-11-27 | $32.31 | $34.87 | 252,800 | — | — |
| 2013-11-26 | $32.16 | $34.71 | 492,200 | — | — |
| 2013-11-25 | $32.02 | $34.56 | 253,700 | — | — |
| 2013-11-22 | $31.96 | $34.49 | 393,100 | — | — |
| 2013-11-21 | $31.75 | $34.27 | 517,700 | — | — |
| 2013-11-20 | $31.32 | $33.80 | 507,600 | — | — |
| 2013-11-19 | $31.43 | $33.92 | 911,500 | — | — |
| 2013-11-18 | $30.87 | $33.32 | 666,700 | — | — |
| 2013-11-15 | $31.28 | $33.76 | 298,500 | — | — |
| 2013-11-14 | $31.33 | $33.81 | 172,600 | — | — |
| 2013-11-13 | $30.95 | $33.40 | 410,800 | — | — |
| 2013-11-12 | $30.78 | $33.22 | 699,700 | — | — |
| 2013-11-11 | $31.50 | $34.00 | 548,600 | — | — |
| 2013-11-08 | $31.55 | $34.05 | 881,600 | — | — |
| 2013-11-07 | $30.72 | $33.15 | 500,700 | — | — |
| 2013-11-06 | $30.86 | $33.30 | 567,500 | — | — |
| 2013-11-05 | $30.74 | $33.18 | 665,500 | — | — |
| 2013-11-04 | $30.76 | $33.20 | 391,900 | — | — |
| 2013-11-01 | $30.65 | $33.08 | 610,200 | — | — |
| 2013-10-31 | $30.77 | $33.21 | 860,900 | — | — |
| 2013-10-30 | $31.04 | $33.50 | 1,866,500 | — | — |
| 2013-10-29 | $30.52 | $32.94 | 8,544,300 | — | — |
| 2013-10-28 | $31.22 | $33.69 | 1,831,500 | — | — |
| 2013-10-25 | $31.88 | $34.41 | 536,600 | — | — |
| 2013-10-24 | $31.62 | $34.12 | 691,800 | — | — |
| 2013-10-23 | $31.96 | $34.49 | 838,400 | — | — |
| 2013-10-22 | $32.89 | $35.50 | 756,200 | — | — |
| 2013-10-21 | $32.68 | $35.27 | 660,900 | — | — |
| 2013-10-18 | $32.41 | $34.98 | 355,200 | — | — |
| 2013-10-17 | $32.40 | $34.97 | 396,200 | — | — |
| 2013-10-16 | $32.62 | $35.20 | 305,800 | — | — |
| 2013-10-15 | $32.11 | $34.65 | 249,800 | — | — |
| 2013-10-14 | $32.44 | $35.01 | 578,700 | — | — |
| 2013-10-11 | $31.60 | $34.10 | 226,600 | — | — |
| 2013-10-10 | $31.38 | $33.87 | 245,800 | — | — |
| 2013-10-09 | $30.79 | $33.23 | 248,100 | — | — |
| 2013-10-08 | $30.75 | $33.19 | 212,800 | — | — |
| 2013-10-07 | $31.09 | $33.55 | 202,300 | — | — |
| 2013-10-04 | $31.17 | $33.64 | 224,400 | — | — |
| 2013-10-03 | $31.19 | $33.66 | 440,600 | — | — |
| 2013-10-02 | $31.10 | $33.56 | 296,000 | — | — |
| 2013-10-01 | $31.25 | $33.73 | 263,700 | — | — |
| 2013-09-30 | $31.19 | $33.66 | 587,400 | — | — |
| 2013-09-27 | $30.78 | $33.22 | 226,400 | — | — |
| 2013-09-26 | $30.77 | $32.98 | 234,800 | — | — |
| 2013-09-25 | $30.80 | $33.01 | 310,200 | — | — |
| 2013-09-24 | $30.53 | $32.72 | 744,500 | — | — |
| 2013-09-23 | $30.08 | $32.24 | 284,600 | — | — |
| 2013-09-20 | $30.28 | $32.46 | 861,700 | — | — |
| 2013-09-19 | $30.16 | $32.33 | 693,000 | — | — |
| 2013-09-18 | $30.99 | $33.22 | 376,600 | — | — |
| 2013-09-17 | $31.18 | $33.42 | 632,400 | — | — |
| 2013-09-16 | $30.48 | $32.67 | 444,000 | — | — |
| 2013-09-13 | $30.51 | $32.70 | 211,800 | — | — |
| 2013-09-12 | $30.37 | $32.55 | 392,800 | — | — |
| 2013-09-11 | $30.64 | $32.84 | 361,500 | — | — |
| 2013-09-10 | $30.35 | $32.53 | 424,100 | — | — |
| 2013-09-09 | $30.29 | $32.47 | 274,400 | — | — |
| 2013-09-06 | $30.10 | $32.26 | 282,500 | — | — |
| 2013-09-05 | $30.10 | $32.26 | 336,000 | — | — |
| 2013-09-04 | $29.91 | $32.06 | 670,200 | — | — |
| 2013-09-03 | $29.85 | $31.99 | 389,400 | — | — |
| 2013-08-30 | $29.55 | $31.67 | 207,100 | — | — |
| 2013-08-29 | $29.86 | $32.01 | 264,500 | — | — |
| 2013-08-28 | $29.64 | $31.77 | 814,200 | — | — |
| 2013-08-27 | $29.58 | $31.71 | 261,500 | — | — |
| 2013-08-26 | $30.76 | $32.97 | 139,800 | — | — |
| 2013-08-23 | $30.96 | $33.18 | 245,100 | — | — |
| 2013-08-22 | $31.30 | $33.55 | 364,800 | — | — |
| 2013-08-21 | $30.74 | $32.95 | 643,900 | — | — |
| 2013-08-20 | $30.75 | $32.96 | 478,300 | — | — |
| 2013-08-19 | $30.64 | $32.84 | 558,900 | — | — |
| 2013-08-16 | $30.64 | $32.84 | 489,200 | — | — |
| 2013-08-15 | $30.42 | $32.61 | 400,100 | — | — |
| 2013-08-14 | $30.74 | $32.95 | 433,600 | — | — |
| 2013-08-13 | $30.76 | $32.97 | 599,000 | — | — |
| 2013-08-12 | $30.51 | $32.70 | 483,700 | — | — |
| 2013-08-09 | $30.70 | $32.91 | 463,600 | — | — |
| 2013-08-08 | $30.62 | $32.82 | 364,200 | — | — |
| 2013-08-07 | $30.23 | $32.40 | 523,000 | — | — |
| 2013-08-06 | $30.44 | $32.63 | 481,800 | — | — |
| 2013-08-05 | $30.76 | $32.97 | 469,600 | — | — |
| 2013-08-02 | $30.60 | $32.80 | 376,800 | — | — |
| 2013-08-01 | $30.51 | $32.70 | 419,200 | — | — |
| 2013-07-31 | $30.24 | $32.41 | 502,500 | — | — |
| 2013-07-30 | $30.05 | $32.21 | 552,000 | — | — |
| 2013-07-29 | $30.03 | $32.19 | 566,400 | — | — |
| 2013-07-26 | $30.19 | $32.36 | 653,100 | — | — |
| 2013-07-25 | $29.90 | $32.05 | 878,500 | — | — |
| 2013-07-24 | $29.80 | $31.94 | 993,900 | — | — |
| 2013-07-23 | $28.90 | $30.98 | 789,300 | — | — |
| 2013-07-22 | $28.61 | $30.67 | 322,000 | — | — |
| 2013-07-19 | $28.59 | $30.64 | 430,400 | — | — |
| 2013-07-18 | $28.24 | $30.27 | 1,059,600 | — | — |
| 2013-07-17 | $28.00 | $30.01 | 447,600 | — | — |
| 2013-07-16 | $27.95 | $29.96 | 493,300 | — | — |
| 2013-07-15 | $28.01 | $30.02 | 655,600 | — | — |
| 2013-07-12 | $27.71 | $29.70 | 376,100 | — | — |
| 2013-07-11 | $27.14 | $29.09 | 522,500 | — | — |
| 2013-07-10 | $27.74 | $29.73 | 805,000 | — | — |
| 2013-07-09 | $27.91 | $29.92 | 510,300 | — | — |
| 2013-07-08 | $27.62 | $29.60 | 654,100 | — | — |
| 2013-07-05 | $27.32 | $29.28 | 548,500 | — | — |
| 2013-07-03 | $26.32 | $28.21 | 307,000 | — | — |
| 2013-07-02 | $26.67 | $28.59 | 596,600 | — | — |
| 2013-07-01 | $26.66 | $28.35 | 851,800 | — | — |
| 2013-06-28 | $26.01 | $27.66 | 1,901,500 | — | — |
| 2013-06-27 | $26.70 | $28.39 | 758,900 | — | — |
| 2013-06-26 | $26.43 | $28.11 | 493,200 | — | — |
| 2013-06-25 | $26.04 | $27.69 | 706,800 | — | — |
| 2013-06-24 | $25.63 | $27.26 | 854,400 | — | — |
| 2013-06-21 | $25.83 | $27.47 | 1,192,800 | — | — |
| 2013-06-20 | $25.58 | $27.20 | 588,200 | — | — |
| 2013-06-19 | $25.54 | $27.16 | 545,700 | — | — |
| 2013-06-18 | $25.52 | $27.14 | 299,100 | — | — |
| 2013-06-17 | $25.46 | $27.07 | 461,300 | — | — |
| 2013-06-14 | $24.97 | $26.55 | 194,500 | — | — |
| 2013-06-13 | $25.30 | $26.90 | 264,500 | — | — |
| 2013-06-12 | $25.08 | $26.67 | 294,200 | — | — |
| 2013-06-11 | $25.17 | $26.77 | 409,600 | — | — |
| 2013-06-10 | $25.43 | $27.04 | 243,600 | — | — |
| 2013-06-07 | $25.37 | $26.98 | 320,000 | — | — |
| 2013-06-06 | $25.12 | $26.71 | 435,900 | — | — |
| 2013-06-05 | $24.92 | $26.50 | 510,200 | — | — |
| 2013-06-04 | $25.06 | $26.65 | 899,900 | — | — |
| 2013-06-03 | $24.51 | $26.06 | 1,750,300 | — | — |
| 2013-05-31 | $24.58 | $26.14 | 1,596,300 | — | — |
| 2013-05-30 | $24.79 | $26.36 | 945,400 | — | — |
| 2013-05-29 | $24.95 | $26.53 | 648,800 | — | — |
| 2013-05-28 | $25.09 | $26.68 | 163,600 | — | — |
| 2013-05-24 | $24.90 | $26.48 | 175,400 | — | — |
| 2013-05-23 | $24.71 | $26.28 | 263,100 | — | — |
| 2013-05-22 | $24.85 | $26.43 | 453,900 | — | — |
| 2013-05-21 | $25.40 | $27.01 | 169,400 | — | — |
| 2013-05-20 | $25.55 | $27.17 | 232,000 | — | — |
| 2013-05-17 | $25.64 | $27.27 | 444,000 | — | — |
| 2013-05-16 | $25.47 | $27.09 | 177,500 | — | — |
| 2013-05-15 | $25.56 | $27.18 | 406,200 | — | — |
| 2013-05-14 | $25.40 | $27.01 | 190,300 | — | — |
| 2013-05-13 | $25.36 | $26.97 | 165,500 | — | — |
| 2013-05-10 | $25.54 | $27.16 | 312,400 | — | — |
| 2013-05-09 | $25.55 | $27.17 | 272,300 | — | — |
| 2013-05-08 | $25.82 | $27.46 | 400,900 | — | — |
| 2013-05-07 | $25.89 | $27.53 | 498,900 | — | — |
| 2013-05-06 | $25.43 | $27.04 | 185,600 | — | — |
| 2013-05-03 | $25.19 | $26.79 | 197,600 | — | — |
| 2013-05-02 | $24.99 | $26.57 | 173,200 | — | — |
| 2013-05-01 | $25.04 | $26.63 | 332,400 | — | — |
| 2013-04-30 | $25.35 | $26.96 | 577,100 | — | — |
| 2013-04-29 | $24.96 | $26.54 | 501,900 | — | — |
| 2013-04-26 | $25.29 | $26.89 | 344,000 | — | — |
| 2013-04-25 | $25.47 | $27.09 | 924,200 | — | — |
| 2013-04-24 | $24.65 | $26.21 | 352,800 | — | — |
| 2013-04-23 | $24.45 | $26.00 | 567,000 | — | — |
| 2013-04-22 | $24.63 | $26.19 | 185,200 | — | — |
| 2013-04-19 | $24.53 | $26.09 | 365,000 | — | — |
| 2013-04-18 | $24.45 | $26.00 | 273,200 | — | — |
| 2013-04-17 | $24.72 | $26.29 | 395,300 | — | — |
| 2013-04-16 | $25.06 | $26.65 | 607,900 | — | — |
| 2013-04-15 | $24.93 | $26.51 | 481,100 | — | — |
| 2013-04-12 | $25.50 | $27.12 | 323,500 | — | — |
| 2013-04-11 | $25.57 | $27.19 | 279,800 | — | — |
| 2013-04-10 | $25.64 | $27.27 | 363,800 | — | — |
| 2013-04-09 | $25.34 | $26.95 | 359,300 | — | — |
| 2013-04-08 | $25.29 | $26.89 | 225,200 | — | — |
| 2013-04-05 | $25.18 | $26.78 | 327,500 | — | — |
| 2013-04-04 | $25.09 | $26.68 | 312,200 | — | — |
| 2013-04-03 | $24.81 | $26.38 | 567,000 | — | — |
| 2013-04-02 | $25.54 | $27.16 | 406,700 | — | — |
| 2013-04-01 | $25.55 | $27.17 | 739,000 | — | — |
| 2013-03-28 | $25.62 | $27.24 | 617,300 | — | — |
| 2013-03-27 | $25.66 | $27.29 | 431,500 | — | — |
| 2013-03-26 | $25.99 | $27.41 | 478,500 | — | — |
| 2013-03-25 | $25.88 | $27.30 | 914,800 | — | — |
| 2013-03-22 | $25.77 | $27.18 | 792,200 | — | — |
| 2013-03-21 | $25.72 | $27.13 | 1,246,000 | — | — |
| 2013-03-20 | $25.26 | $26.64 | 601,200 | — | — |
| 2013-03-19 | $25.26 | $26.64 | 1,313,800 | — | — |
| 2013-03-18 | $24.99 | $26.36 | 1,601,800 | — | — |
| 2013-03-15 | $24.83 | $26.19 | 1,733,200 | — | — |
| 2013-03-14 | $25.27 | $26.66 | 1,099,000 | — | — |
| 2013-03-13 | $25.34 | $26.73 | 1,536,100 | — | — |
| 2013-03-12 | $25.41 | $26.80 | 1,599,000 | — | — |
| 2013-03-11 | $25.35 | $26.74 | 2,402,700 | — | — |
| 2013-03-08 | $25.28 | $26.67 | 12,625,400 | — | — |
| 2013-03-07 | $26.08 | $27.51 | 1,800,800 | — | — |
| 2013-03-06 | $27.00 | $28.48 | 593,900 | — | — |
| 2013-03-05 | $28.57 | $30.14 | 155,800 | — | — |
| 2013-03-04 | $28.11 | $29.65 | 375,200 | — | — |
| 2013-03-01 | $28.00 | $29.53 | 322,500 | — | — |
| 2013-02-28 | $28.36 | $29.91 | 218,800 | — | — |
| 2013-02-27 | $27.84 | $29.37 | 179,000 | — | — |
| 2013-02-26 | $27.76 | $29.28 | 165,900 | — | — |
| 2013-02-25 | $27.41 | $28.91 | 192,000 | — | — |
| 2013-02-22 | $27.61 | $29.12 | 79,800 | — | — |
| 2013-02-21 | $27.34 | $28.84 | 116,900 | — | — |
| 2013-02-20 | $27.68 | $29.20 | 151,000 | — | — |
| 2013-02-19 | $27.76 | $29.28 | 305,800 | — | — |
| 2013-02-15 | $27.57 | $29.08 | 78,300 | — | — |
| 2013-02-14 | $27.56 | $29.07 | 125,700 | — | — |
| 2013-02-13 | $27.51 | $29.02 | 142,200 | — | — |
| 2013-02-12 | $27.37 | $28.87 | 193,300 | — | — |
| 2013-02-11 | $27.22 | $28.71 | 81,000 | — | — |
| 2013-02-08 | $26.97 | $28.45 | 168,400 | — | — |
| 2013-02-07 | $26.90 | $28.37 | 118,500 | — | — |
| 2013-02-06 | $26.92 | $28.40 | 274,400 | — | — |
| 2013-02-05 | $26.84 | $28.31 | 279,400 | — | — |
| 2013-02-04 | $26.69 | $28.15 | 175,300 | — | — |
| 2013-02-01 | $27.02 | $28.50 | 192,000 | — | — |
| 2013-01-31 | $26.90 | $28.37 | 228,100 | — | — |
| 2013-01-30 | $26.69 | $28.15 | 1,360,800 | — | — |
| 2013-01-29 | $26.89 | $28.36 | 406,800 | — | — |
| 2013-01-28 | $26.40 | $27.85 | 275,100 | — | — |
| 2013-01-25 | $25.99 | $27.41 | 205,500 | — | — |
| 2013-01-24 | $26.00 | $27.43 | 179,700 | — | — |
| 2013-01-23 | $26.00 | $27.43 | 135,700 | — | — |
| 2013-01-22 | $25.87 | $27.29 | 219,800 | — | — |
| 2013-01-18 | $25.59 | $26.99 | 91,700 | — | — |
| 2013-01-17 | $25.68 | $27.09 | 301,500 | — | — |
| 2013-01-16 | $25.28 | $26.67 | 115,000 | — | — |
| 2013-01-15 | $25.15 | $26.53 | 152,600 | — | — |
| 2013-01-14 | $25.25 | $26.63 | 139,900 | — | — |
| 2013-01-11 | $25.39 | $26.78 | 95,800 | — | — |
| 2013-01-10 | $25.45 | $26.85 | 148,600 | — | — |
| 2013-01-09 | $25.25 | $26.63 | 121,200 | — | — |
| 2013-01-08 | $25.26 | $26.64 | 93,700 | — | — |
| 2013-01-07 | $25.31 | $26.70 | 172,300 | — | — |
| 2013-01-04 | $25.19 | $26.57 | 150,100 | — | — |
| 2013-01-03 | $25.23 | $26.61 | 283,000 | — | — |
| 2013-01-02 | $24.89 | $26.25 | 272,300 | — | — |