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
- 2004-07-26 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 | $37.65 | $44.20 | 142,100 | — | — |
| 2013-12-30 | $37.60 | $44.14 | 164,000 | — | — |
| 2013-12-27 | $37.63 | $44.18 | 168,300 | — | — |
| 2013-12-26 | $37.44 | $43.95 | 239,900 | — | — |
| 2013-12-24 | $37.14 | $43.60 | 77,300 | — | — |
| 2013-12-23 | $37.32 | $43.81 | 185,700 | — | — |
| 2013-12-20 | $36.76 | $43.15 | 452,000 | — | — |
| 2013-12-19 | $35.69 | $41.90 | 136,600 | — | — |
| 2013-12-18 | $35.44 | $41.60 | 187,100 | — | — |
| 2013-12-17 | $34.94 | $41.02 | 393,500 | — | — |
| 2013-12-16 | $34.15 | $40.09 | 650,000 | — | — |
| 2013-12-13 | $34.07 | $40.00 | 220,800 | — | — |
| 2013-12-12 | $34.37 | $40.35 | 276,800 | — | — |
| 2013-12-11 | $34.59 | $40.61 | 217,700 | — | — |
| 2013-12-10 | $35.29 | $41.43 | 144,700 | — | — |
| 2013-12-09 | $35.63 | $41.83 | 119,100 | — | — |
| 2013-12-06 | $36.07 | $42.34 | 123,000 | — | — |
| 2013-12-05 | $35.66 | $41.86 | 108,200 | — | — |
| 2013-12-04 | $35.60 | $41.79 | 232,300 | — | — |
| 2013-12-03 | $35.32 | $41.46 | 309,800 | — | — |
| 2013-12-02 | $35.78 | $42.00 | 87,600 | — | — |
| 2013-11-29 | $36.17 | $42.46 | 77,200 | — | — |
| 2013-11-27 | $36.01 | $42.27 | 171,900 | — | — |
| 2013-11-26 | $36.07 | $42.34 | 165,300 | — | — |
| 2013-11-25 | $35.72 | $41.93 | 243,600 | — | — |
| 2013-11-22 | $36.15 | $42.30 | 212,500 | — | — |
| 2013-11-21 | $36.05 | $42.18 | 230,300 | — | — |
| 2013-11-20 | $35.54 | $41.58 | 72,200 | — | — |
| 2013-11-19 | $35.73 | $41.81 | 149,700 | — | — |
| 2013-11-18 | $35.87 | $41.97 | 187,200 | — | — |
| 2013-11-15 | $36.00 | $42.12 | 158,100 | — | — |
| 2013-11-14 | $35.85 | $41.95 | 95,500 | — | — |
| 2013-11-13 | $36.00 | $42.12 | 177,100 | — | — |
| 2013-11-12 | $35.85 | $41.95 | 176,900 | — | — |
| 2013-11-11 | $35.68 | $41.75 | 349,600 | — | — |
| 2013-11-08 | $35.48 | $41.51 | 264,700 | — | — |
| 2013-11-07 | $34.59 | $40.47 | 128,200 | — | — |
| 2013-11-06 | $35.70 | $41.77 | 109,000 | — | — |
| 2013-11-05 | $35.57 | $41.62 | 129,400 | — | — |
| 2013-11-04 | $35.87 | $41.97 | 324,400 | — | — |
| 2013-11-01 | $35.60 | $41.65 | 330,800 | — | — |
| 2013-10-31 | $36.00 | $42.12 | 496,000 | — | — |
| 2013-10-30 | $35.30 | $41.30 | 732,500 | — | — |
| 2013-10-29 | $42.00 | $49.14 | 222,900 | — | — |
| 2013-10-28 | $40.67 | $47.59 | 140,100 | — | — |
| 2013-10-25 | $41.40 | $48.44 | 95,200 | — | — |
| 2013-10-24 | $41.62 | $48.70 | 79,300 | — | — |
| 2013-10-23 | $41.26 | $48.28 | 88,900 | — | — |
| 2013-10-22 | $41.10 | $48.09 | 163,400 | — | — |
| 2013-10-21 | $40.65 | $47.56 | 110,400 | — | — |
| 2013-10-18 | $40.10 | $46.92 | 263,300 | — | — |
| 2013-10-17 | $39.51 | $46.23 | 179,800 | — | — |
| 2013-10-16 | $39.27 | $45.95 | 220,100 | — | — |
| 2013-10-15 | $39.91 | $46.70 | 113,300 | — | — |
| 2013-10-14 | $40.37 | $47.24 | 97,600 | — | — |
| 2013-10-11 | $40.29 | $47.14 | 97,300 | — | — |
| 2013-10-10 | $39.32 | $46.01 | 87,600 | — | — |
| 2013-10-09 | $38.36 | $44.88 | 94,700 | — | — |
| 2013-10-08 | $38.56 | $45.12 | 152,500 | — | — |
| 2013-10-07 | $39.11 | $45.76 | 136,200 | — | — |
| 2013-10-04 | $39.65 | $46.39 | 86,700 | — | — |
| 2013-10-03 | $39.23 | $45.90 | 160,900 | — | — |
| 2013-10-02 | $39.60 | $46.33 | 217,000 | — | — |
| 2013-10-01 | $39.30 | $45.98 | 132,000 | — | — |
| 2013-09-30 | $39.04 | $45.68 | 191,400 | — | — |
| 2013-09-27 | $38.74 | $45.33 | 135,800 | — | — |
| 2013-09-26 | $39.66 | $46.40 | 177,800 | — | — |
| 2013-09-25 | $39.23 | $45.90 | 119,200 | — | — |
| 2013-09-24 | $39.58 | $46.31 | 152,900 | — | — |
| 2013-09-23 | $39.41 | $46.11 | 243,900 | — | — |
| 2013-09-20 | $38.49 | $45.04 | 328,000 | — | — |
| 2013-09-19 | $38.50 | $45.05 | 157,400 | — | — |
| 2013-09-18 | $38.53 | $45.08 | 243,300 | — | — |
| 2013-09-17 | $38.90 | $45.52 | 108,600 | — | — |
| 2013-09-16 | $38.51 | $45.06 | 109,800 | — | — |
| 2013-09-13 | $38.37 | $44.89 | 58,200 | — | — |
| 2013-09-12 | $38.51 | $45.06 | 95,200 | — | — |
| 2013-09-11 | $38.41 | $44.94 | 163,900 | — | — |
| 2013-09-10 | $38.31 | $44.82 | 256,800 | — | — |
| 2013-09-09 | $37.17 | $43.49 | 121,800 | — | — |
| 2013-09-06 | $36.84 | $43.10 | 133,600 | — | — |
| 2013-09-05 | $36.53 | $42.74 | 249,600 | — | — |
| 2013-09-04 | $36.64 | $42.87 | 315,100 | — | — |
| 2013-09-03 | $36.29 | $42.46 | 124,800 | — | — |
| 2013-08-30 | $36.02 | $42.15 | 214,000 | — | — |
| 2013-08-29 | $36.41 | $42.60 | 166,700 | — | — |
| 2013-08-28 | $36.08 | $42.22 | 227,800 | — | — |
| 2013-08-27 | $35.72 | $41.79 | 346,800 | — | — |
| 2013-08-26 | $35.15 | $41.13 | 128,100 | — | — |
| 2013-08-23 | $35.08 | $40.91 | 117,000 | — | — |
| 2013-08-22 | $35.13 | $40.96 | 66,400 | — | — |
| 2013-08-21 | $34.86 | $40.65 | 57,000 | — | — |
| 2013-08-20 | $35.03 | $40.85 | 151,500 | — | — |
| 2013-08-19 | $34.85 | $40.64 | 127,100 | — | — |
| 2013-08-16 | $34.86 | $40.65 | 126,400 | — | — |
| 2013-08-15 | $34.81 | $40.59 | 178,200 | — | — |
| 2013-08-14 | $35.44 | $41.32 | 100,100 | — | — |
| 2013-08-13 | $35.43 | $41.31 | 96,300 | — | — |
| 2013-08-12 | $35.40 | $41.28 | 142,300 | — | — |
| 2013-08-09 | $34.77 | $40.54 | 131,000 | — | — |
| 2013-08-08 | $34.48 | $40.21 | 206,000 | — | — |
| 2013-08-07 | $34.64 | $40.39 | 196,300 | — | — |
| 2013-08-06 | $34.65 | $40.40 | 440,600 | — | — |
| 2013-08-05 | $34.75 | $40.52 | 234,700 | — | — |
| 2013-08-02 | $34.91 | $40.71 | 213,000 | — | — |
| 2013-08-01 | $34.93 | $40.73 | 505,900 | — | — |
| 2013-07-31 | $35.09 | $40.92 | 435,700 | — | — |
| 2013-07-30 | $33.75 | $39.35 | 195,300 | — | — |
| 2013-07-29 | $33.78 | $39.39 | 56,500 | — | — |
| 2013-07-26 | $34.29 | $39.98 | 71,800 | — | — |
| 2013-07-25 | $34.48 | $40.21 | 87,700 | — | — |
| 2013-07-24 | $34.33 | $40.03 | 107,500 | — | — |
| 2013-07-23 | $34.50 | $40.23 | 87,800 | — | — |
| 2013-07-22 | $34.75 | $40.52 | 76,800 | — | — |
| 2013-07-19 | $34.39 | $40.10 | 96,100 | — | — |
| 2013-07-18 | $35.00 | $40.81 | 72,800 | — | — |
| 2013-07-17 | $35.03 | $40.85 | 335,100 | — | — |
| 2013-07-16 | $34.70 | $40.46 | 212,900 | — | — |
| 2013-07-15 | $33.73 | $39.33 | 250,600 | — | — |
| 2013-07-12 | $32.98 | $38.46 | 229,400 | — | — |
| 2013-07-11 | $33.00 | $38.48 | 226,500 | — | — |
| 2013-07-10 | $32.92 | $38.39 | 189,800 | — | — |
| 2013-07-09 | $33.10 | $38.60 | 188,600 | — | — |
| 2013-07-08 | $33.12 | $38.62 | 186,300 | — | — |
| 2013-07-05 | $33.04 | $38.53 | 105,100 | — | — |
| 2013-07-03 | $32.93 | $38.40 | 59,000 | — | — |
| 2013-07-02 | $32.96 | $38.43 | 113,900 | — | — |
| 2013-07-01 | $32.97 | $38.44 | 114,800 | — | — |
| 2013-06-28 | $32.57 | $37.98 | 357,600 | — | — |
| 2013-06-27 | $32.89 | $38.35 | 110,200 | — | — |
| 2013-06-26 | $32.35 | $37.72 | 96,600 | — | — |
| 2013-06-25 | $32.65 | $38.07 | 129,100 | — | — |
| 2013-06-24 | $32.48 | $37.87 | 171,700 | — | — |
| 2013-06-21 | $32.68 | $38.11 | 292,100 | — | — |
| 2013-06-20 | $32.50 | $37.90 | 126,500 | — | — |
| 2013-06-19 | $33.18 | $38.69 | 100,600 | — | — |
| 2013-06-18 | $33.69 | $39.28 | 227,300 | — | — |
| 2013-06-17 | $34.15 | $39.82 | 371,200 | — | — |
| 2013-06-14 | $32.34 | $37.71 | 267,600 | — | — |
| 2013-06-13 | $31.85 | $37.14 | 219,900 | — | — |
| 2013-06-12 | $30.53 | $35.60 | 158,300 | — | — |
| 2013-06-11 | $30.48 | $35.54 | 82,600 | — | — |
| 2013-06-10 | $30.91 | $36.04 | 81,400 | — | — |
| 2013-06-07 | $30.77 | $35.88 | 79,500 | — | — |
| 2013-06-06 | $30.68 | $35.77 | 106,600 | — | — |
| 2013-06-05 | $30.10 | $35.10 | 98,700 | — | — |
| 2013-06-04 | $30.51 | $35.58 | 89,300 | — | — |
| 2013-06-03 | $30.69 | $35.79 | 248,800 | — | — |
| 2013-05-31 | $30.34 | $35.38 | 126,800 | — | — |
| 2013-05-30 | $30.83 | $35.95 | 201,300 | — | — |
| 2013-05-29 | $30.14 | $35.14 | 212,000 | — | — |
| 2013-05-28 | $29.83 | $34.78 | 156,700 | — | — |
| 2013-05-24 | $29.22 | $34.07 | 87,600 | — | — |
| 2013-05-23 | $29.41 | $34.29 | 170,400 | — | — |
| 2013-05-22 | $29.40 | $34.14 | 314,900 | — | — |
| 2013-05-21 | $29.60 | $34.37 | 823,100 | — | — |
| 2013-05-20 | $30.28 | $35.16 | 164,900 | — | — |
| 2013-05-17 | $30.64 | $35.58 | 179,500 | — | — |
| 2013-05-16 | $30.69 | $35.64 | 95,800 | — | — |
| 2013-05-15 | $30.60 | $35.54 | 110,800 | — | — |
| 2013-05-14 | $30.72 | $35.67 | 128,200 | — | — |
| 2013-05-13 | $30.52 | $35.44 | 67,700 | — | — |
| 2013-05-10 | $30.51 | $35.43 | 69,900 | — | — |
| 2013-05-09 | $30.46 | $35.37 | 78,800 | — | — |
| 2013-05-08 | $30.92 | $35.91 | 101,200 | — | — |
| 2013-05-07 | $30.90 | $35.88 | 92,400 | — | — |
| 2013-05-06 | $30.75 | $35.71 | 90,100 | — | — |
| 2013-05-03 | $30.72 | $35.67 | 200,000 | — | — |
| 2013-05-02 | $30.14 | $35.00 | 471,300 | — | — |
| 2013-05-01 | $30.31 | $35.20 | 374,100 | — | — |
| 2013-04-30 | $29.31 | $34.04 | 124,000 | — | — |
| 2013-04-29 | $29.11 | $33.81 | 104,400 | — | — |
| 2013-04-26 | $29.02 | $33.70 | 103,600 | — | — |
| 2013-04-25 | $29.58 | $34.35 | 236,400 | — | — |
| 2013-04-24 | $29.38 | $34.12 | 105,500 | — | — |
| 2013-04-23 | $29.52 | $34.28 | 101,700 | — | — |
| 2013-04-22 | $29.05 | $33.74 | 100,000 | — | — |
| 2013-04-19 | $28.90 | $33.56 | 122,600 | — | — |
| 2013-04-18 | $28.45 | $33.04 | 135,500 | — | — |
| 2013-04-17 | $28.41 | $32.99 | 176,800 | — | — |
| 2013-04-16 | $28.86 | $33.51 | 132,800 | — | — |
| 2013-04-15 | $28.17 | $32.71 | 288,000 | — | — |
| 2013-04-12 | $28.52 | $33.12 | 179,600 | — | — |
| 2013-04-11 | $28.74 | $33.38 | 150,500 | — | — |
| 2013-04-10 | $28.95 | $33.62 | 189,800 | — | — |
| 2013-04-09 | $28.67 | $33.29 | 108,700 | — | — |
| 2013-04-08 | $28.81 | $33.46 | 100,000 | — | — |
| 2013-04-05 | $28.75 | $33.39 | 110,900 | — | — |
| 2013-04-04 | $29.13 | $33.83 | 115,100 | — | — |
| 2013-04-03 | $28.96 | $33.63 | 139,900 | — | — |
| 2013-04-02 | $29.23 | $33.94 | 136,400 | — | — |
| 2013-04-01 | $29.44 | $34.19 | 143,300 | — | — |
| 2013-03-28 | $29.63 | $34.41 | 233,700 | — | — |
| 2013-03-27 | $29.74 | $34.54 | 138,400 | — | — |
| 2013-03-26 | $29.54 | $34.30 | 125,300 | — | — |
| 2013-03-25 | $29.31 | $34.04 | 167,500 | — | — |
| 2013-03-22 | $29.39 | $34.13 | 171,100 | — | — |
| 2013-03-21 | $29.51 | $34.27 | 174,200 | — | — |
| 2013-03-20 | $29.60 | $34.37 | 207,900 | — | — |
| 2013-03-19 | $29.54 | $34.30 | 239,300 | — | — |
| 2013-03-18 | $30.49 | $35.41 | 148,800 | — | — |
| 2013-03-15 | $30.75 | $35.71 | 321,900 | — | — |
| 2013-03-14 | $30.83 | $35.80 | 128,600 | — | — |
| 2013-03-13 | $30.27 | $35.15 | 148,900 | — | — |
| 2013-03-12 | $29.66 | $34.44 | 195,600 | — | — |
| 2013-03-11 | $29.43 | $34.18 | 70,600 | — | — |
| 2013-03-08 | $29.51 | $34.27 | 108,900 | — | — |
| 2013-03-07 | $28.88 | $33.54 | 77,300 | — | — |
| 2013-03-06 | $28.41 | $32.99 | 108,100 | — | — |
| 2013-03-05 | $28.10 | $32.63 | 129,800 | — | — |
| 2013-03-04 | $27.69 | $32.16 | 161,900 | — | — |
| 2013-03-01 | $28.25 | $32.81 | 145,800 | — | — |
| 2013-02-28 | $27.80 | $32.28 | 114,300 | — | — |
| 2013-02-27 | $28.07 | $32.60 | 101,900 | — | — |
| 2013-02-26 | $27.74 | $32.21 | 86,800 | — | — |
| 2013-02-25 | $27.96 | $32.33 | 174,800 | — | — |
| 2013-02-22 | $28.22 | $32.63 | 140,900 | — | — |
| 2013-02-21 | $27.80 | $32.15 | 143,700 | — | — |
| 2013-02-20 | $27.93 | $32.30 | 231,600 | — | — |
| 2013-02-19 | $27.92 | $32.28 | 357,300 | — | — |
| 2013-02-15 | $27.33 | $31.60 | 168,400 | — | — |
| 2013-02-14 | $27.05 | $31.28 | 157,100 | — | — |
| 2013-02-13 | $26.05 | $30.12 | 148,800 | — | — |
| 2013-02-12 | $25.48 | $29.46 | 85,200 | — | — |
| 2013-02-11 | $25.35 | $29.31 | 60,700 | — | — |
| 2013-02-08 | $25.51 | $29.50 | 83,800 | — | — |
| 2013-02-07 | $25.36 | $29.32 | 88,000 | — | — |
| 2013-02-06 | $25.28 | $29.23 | 104,100 | — | — |
| 2013-02-05 | $25.27 | $29.22 | 75,000 | — | — |
| 2013-02-04 | $25.07 | $28.99 | 146,000 | — | — |
| 2013-02-01 | $25.51 | $29.50 | 149,900 | — | — |
| 2013-01-31 | $24.92 | $28.82 | 317,000 | — | — |
| 2013-01-30 | $25.17 | $29.10 | 134,100 | — | — |
| 2013-01-29 | $25.44 | $29.42 | 158,700 | — | — |
| 2013-01-28 | $25.37 | $29.34 | 137,600 | — | — |
| 2013-01-25 | $25.27 | $29.22 | 142,400 | — | — |
| 2013-01-24 | $25.07 | $28.99 | 178,800 | — | — |
| 2013-01-23 | $24.52 | $28.35 | 149,700 | — | — |
| 2013-01-22 | $24.36 | $28.17 | 187,200 | — | — |
| 2013-01-18 | $24.12 | $27.89 | 126,900 | — | — |
| 2013-01-17 | $24.14 | $27.91 | 84,600 | — | — |
| 2013-01-16 | $23.69 | $27.39 | 146,300 | — | — |
| 2013-01-15 | $23.87 | $27.60 | 196,900 | — | — |
| 2013-01-14 | $23.56 | $27.24 | 131,600 | — | — |
| 2013-01-11 | $23.44 | $27.10 | 107,300 | — | — |
| 2013-01-10 | $23.32 | $26.97 | 106,600 | — | — |
| 2013-01-09 | $23.49 | $27.16 | 122,300 | — | — |
| 2013-01-08 | $23.52 | $27.20 | 96,500 | — | — |
| 2013-01-07 | $23.59 | $27.28 | 114,000 | — | — |
| 2013-01-04 | $23.55 | $27.23 | 120,400 | — | — |
| 2013-01-03 | $23.70 | $27.40 | 132,600 | — | — |
| 2013-01-02 | $23.66 | $27.36 | 293,000 | — | — |