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
- 2005-03-29 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 | $35.44 | $72.55 | 72,400 | — | — |
| 2013-12-30 | $34.67 | $70.97 | 13,200 | — | — |
| 2013-12-27 | $34.50 | $70.62 | 10,400 | — | — |
| 2013-12-26 | $34.70 | $71.03 | 39,500 | — | — |
| 2013-12-24 | $34.09 | $69.78 | 13,100 | — | — |
| 2013-12-23 | $34.10 | $69.80 | 23,100 | — | — |
| 2013-12-20 | $33.11 | $67.78 | 27,600 | — | — |
| 2013-12-19 | $32.95 | $67.45 | 26,300 | — | — |
| 2013-12-18 | $33.20 | $67.96 | 37,500 | — | — |
| 2013-12-17 | $34.68 | $66.20 | 17,600 | — | — |
| 2013-12-16 | $34.47 | $65.80 | 20,000 | — | — |
| 2013-12-13 | $34.05 | $65.00 | 20,100 | — | — |
| 2013-12-12 | $33.99 | $64.88 | 11,200 | — | — |
| 2013-12-11 | $34.12 | $65.13 | 32,800 | — | — |
| 2013-12-10 | $34.43 | $65.72 | 27,600 | — | — |
| 2013-12-09 | $34.14 | $65.17 | 13,300 | — | — |
| 2013-12-06 | $34.16 | $65.21 | 14,900 | — | — |
| 2013-12-05 | $33.88 | $64.67 | 8,700 | — | — |
| 2013-12-04 | $33.96 | $64.83 | 9,500 | — | — |
| 2013-12-03 | $33.99 | $64.88 | 6,600 | — | — |
| 2013-12-02 | $34.19 | $65.27 | 26,900 | — | — |
| 2013-11-29 | $34.15 | $65.19 | 4,700 | — | — |
| 2013-11-27 | $34.23 | $65.34 | 9,400 | — | — |
| 2013-11-26 | $34.17 | $65.23 | 14,200 | — | — |
| 2013-11-25 | $34.26 | $65.40 | 11,000 | — | — |
| 2013-11-22 | $34.04 | $64.98 | 9,900 | — | — |
| 2013-11-21 | $33.66 | $64.25 | 6,800 | — | — |
| 2013-11-20 | $33.44 | $63.83 | 12,200 | — | — |
| 2013-11-19 | $33.48 | $63.91 | 16,600 | — | — |
| 2013-11-18 | $33.67 | $64.27 | 8,100 | — | — |
| 2013-11-15 | $33.73 | $64.39 | 9,500 | — | — |
| 2013-11-14 | $33.69 | $64.31 | 7,300 | — | — |
| 2013-11-13 | $33.39 | $63.74 | 8,700 | — | — |
| 2013-11-12 | $33.30 | $63.57 | 4,000 | — | — |
| 2013-11-11 | $33.37 | $63.70 | 8,700 | — | — |
| 2013-11-08 | $33.38 | $63.72 | 10,400 | — | — |
| 2013-11-07 | $33.11 | $63.20 | 16,800 | — | — |
| 2013-11-06 | $33.48 | $63.91 | 11,200 | — | — |
| 2013-11-05 | $33.74 | $64.41 | 9,600 | — | — |
| 2013-11-04 | $33.70 | $64.33 | 10,400 | — | — |
| 2013-11-01 | $33.61 | $64.16 | 12,400 | — | — |
| 2013-10-31 | $33.55 | $64.04 | 11,400 | — | — |
| 2013-10-30 | $33.59 | $64.12 | 8,200 | — | — |
| 2013-10-29 | $33.82 | $64.56 | 10,700 | — | — |
| 2013-10-28 | $33.65 | $64.24 | 12,400 | — | — |
| 2013-10-25 | $33.64 | $64.22 | 8,700 | — | — |
| 2013-10-24 | $33.58 | $64.10 | 11,300 | — | — |
| 2013-10-23 | $33.31 | $63.59 | 18,900 | — | — |
| 2013-10-22 | $33.55 | $64.04 | 12,600 | — | — |
| 2013-10-21 | $33.33 | $63.62 | 11,900 | — | — |
| 2013-10-18 | $33.41 | $63.78 | 20,700 | — | — |
| 2013-10-17 | $33.65 | $64.24 | 17,600 | — | — |
| 2013-10-16 | $32.99 | $62.98 | 17,500 | — | — |
| 2013-10-15 | $32.39 | $61.83 | 21,400 | — | — |
| 2013-10-14 | $32.56 | $62.15 | 17,900 | — | — |
| 2013-10-11 | $32.47 | $61.98 | 17,200 | — | — |
| 2013-10-10 | $32.37 | $61.79 | 28,100 | — | — |
| 2013-10-09 | $31.91 | $60.91 | 27,000 | — | — |
| 2013-10-08 | $32.25 | $61.56 | 26,800 | — | — |
| 2013-10-07 | $32.85 | $62.71 | 14,700 | — | — |
| 2013-10-04 | $33.25 | $63.47 | 16,100 | — | — |
| 2013-10-03 | $33.00 | $62.99 | 13,300 | — | — |
| 2013-10-02 | $33.20 | $63.38 | 14,900 | — | — |
| 2013-10-01 | $33.26 | $63.49 | 36,800 | — | — |
| 2013-09-30 | $32.60 | $62.23 | 68,800 | — | — |
| 2013-09-27 | $33.44 | $63.83 | 12,500 | — | — |
| 2013-09-26 | $33.45 | $63.85 | 14,800 | — | — |
| 2013-09-25 | $33.59 | $64.12 | 21,800 | — | — |
| 2013-09-24 | $34.01 | $64.92 | 16,800 | — | — |
| 2013-09-23 | $33.99 | $64.88 | 19,700 | — | — |
| 2013-09-20 | $34.51 | $65.88 | 15,700 | — | — |
| 2013-09-19 | $34.76 | $66.35 | 16,500 | — | — |
| 2013-09-18 | $34.80 | $66.43 | 23,200 | — | — |
| 2013-09-17 | $34.37 | $65.61 | 25,800 | — | — |
| 2013-09-16 | $33.94 | $64.79 | 12,500 | — | — |
| 2013-09-13 | $33.71 | $64.35 | 23,500 | — | — |
| 2013-09-12 | $33.81 | $64.54 | 14,900 | — | — |
| 2013-09-11 | $34.06 | $64.29 | 19,200 | — | — |
| 2013-09-10 | $34.03 | $64.23 | 24,500 | — | — |
| 2013-09-09 | $34.61 | $65.32 | 21,200 | — | — |
| 2013-09-06 | $34.13 | $64.42 | 26,600 | — | — |
| 2013-09-05 | $33.81 | $63.81 | 7,100 | — | — |
| 2013-09-04 | $33.06 | $62.40 | 16,700 | — | — |
| 2013-09-03 | $32.41 | $61.17 | 13,900 | — | — |
| 2013-08-30 | $32.52 | $61.38 | 3,400 | — | — |
| 2013-08-29 | $32.40 | $61.15 | 12,400 | — | — |
| 2013-08-28 | $32.49 | $61.32 | 10,100 | — | — |
| 2013-08-27 | $32.65 | $61.62 | 17,100 | — | — |
| 2013-08-26 | $32.87 | $62.04 | 8,700 | — | — |
| 2013-08-23 | $32.97 | $62.23 | 15,400 | — | — |
| 2013-08-22 | $32.80 | $61.91 | 8,800 | — | — |
| 2013-08-21 | $32.33 | $61.02 | 14,000 | — | — |
| 2013-08-20 | $32.24 | $60.85 | 8,600 | — | — |
| 2013-08-19 | $32.19 | $60.76 | 22,400 | — | — |
| 2013-08-16 | $32.31 | $60.98 | 21,300 | — | — |
| 2013-08-15 | $32.68 | $61.68 | 17,200 | — | — |
| 2013-08-14 | $33.22 | $62.70 | 11,300 | — | — |
| 2013-08-13 | $33.43 | $63.10 | 27,400 | — | — |
| 2013-08-12 | $33.24 | $62.74 | 16,300 | — | — |
| 2013-08-09 | $33.50 | $63.23 | 48,400 | — | — |
| 2013-08-08 | $33.44 | $63.11 | 11,300 | — | — |
| 2013-08-07 | $33.13 | $62.53 | 19,200 | — | — |
| 2013-08-06 | $33.66 | $63.53 | 15,600 | — | — |
| 2013-08-05 | $33.57 | $63.36 | 8,800 | — | — |
| 2013-08-02 | $33.45 | $63.13 | 19,700 | — | — |
| 2013-08-01 | $33.45 | $63.13 | 13,200 | — | — |
| 2013-07-31 | $33.32 | $62.89 | 21,900 | — | — |
| 2013-07-30 | $33.61 | $63.44 | 12,100 | — | — |
| 2013-07-29 | $33.81 | $63.81 | 15,100 | — | — |
| 2013-07-26 | $34.13 | $64.42 | 16,400 | — | — |
| 2013-07-25 | $33.75 | $63.70 | 14,700 | — | — |
| 2013-07-24 | $33.84 | $63.87 | 22,700 | — | — |
| 2013-07-23 | $34.03 | $64.23 | 38,600 | — | — |
| 2013-07-22 | $33.75 | $63.70 | 21,200 | — | — |
| 2013-07-19 | $33.08 | $62.44 | 11,100 | — | — |
| 2013-07-18 | $32.85 | $62.00 | 11,100 | — | — |
| 2013-07-17 | $32.53 | $61.40 | 15,400 | — | — |
| 2013-07-16 | $32.51 | $61.36 | 24,700 | — | — |
| 2013-07-15 | $33.15 | $62.57 | 13,800 | — | — |
| 2013-07-12 | $32.90 | $62.10 | 12,100 | — | — |
| 2013-07-11 | $32.95 | $62.19 | 24,100 | — | — |
| 2013-07-10 | $32.20 | $60.77 | 11,000 | — | — |
| 2013-07-09 | $32.18 | $60.74 | 11,900 | — | — |
| 2013-07-08 | $32.14 | $60.66 | 8,600 | — | — |
| 2013-07-05 | $31.85 | $60.11 | 7,000 | — | — |
| 2013-07-03 | $31.39 | $59.25 | 11,300 | — | — |
| 2013-07-02 | $31.27 | $59.02 | 22,400 | — | — |
| 2013-07-01 | $31.31 | $59.09 | 12,700 | — | — |
| 2013-06-28 | $31.07 | $58.64 | 30,500 | — | — |
| 2013-06-27 | $30.80 | $58.13 | 16,700 | — | — |
| 2013-06-26 | $30.21 | $57.02 | 9,000 | — | — |
| 2013-06-25 | $29.95 | $56.53 | 19,800 | — | — |
| 2013-06-24 | $29.26 | $55.23 | 33,500 | — | — |
| 2013-06-21 | $30.03 | $56.68 | 27,700 | — | — |
| 2013-06-20 | $30.46 | $57.49 | 26,200 | — | — |
| 2013-06-19 | $31.32 | $59.11 | 14,400 | — | — |
| 2013-06-18 | $31.70 | $59.83 | 7,900 | — | — |
| 2013-06-17 | $31.73 | $59.89 | 13,800 | — | — |
| 2013-06-14 | $31.39 | $59.25 | 7,600 | — | — |
| 2013-06-13 | $31.38 | $59.23 | 12,100 | — | — |
| 2013-06-12 | $31.42 | $59.30 | 15,600 | — | — |
| 2013-06-11 | $31.79 | $59.28 | 16,400 | — | — |
| 2013-06-10 | $31.58 | $58.88 | 16,900 | — | — |
| 2013-06-07 | $31.26 | $58.29 | 8,900 | — | — |
| 2013-06-06 | $30.79 | $57.41 | 31,300 | — | — |
| 2013-06-05 | $30.75 | $57.34 | 8,900 | — | — |
| 2013-06-04 | $31.12 | $58.03 | 12,200 | — | — |
| 2013-06-03 | $31.44 | $58.62 | 12,800 | — | — |
| 2013-05-31 | $31.93 | $59.54 | 8,500 | — | — |
| 2013-05-30 | $32.15 | $59.95 | 13,300 | — | — |
| 2013-05-29 | $32.07 | $59.80 | 17,900 | — | — |
| 2013-05-28 | $32.37 | $60.36 | 20,000 | — | — |
| 2013-05-24 | $31.89 | $59.46 | 9,700 | — | — |
| 2013-05-23 | $31.94 | $59.56 | 22,100 | — | — |
| 2013-05-22 | $32.35 | $60.32 | 21,100 | — | — |
| 2013-05-21 | $32.40 | $60.41 | 17,500 | — | — |
| 2013-05-20 | $32.45 | $60.51 | 24,500 | — | — |
| 2013-05-17 | $32.31 | $60.25 | 30,800 | — | — |
| 2013-05-16 | $32.07 | $59.80 | 25,200 | — | — |
| 2013-05-15 | $32.24 | $60.11 | 31,000 | — | — |
| 2013-05-14 | $32.08 | $59.82 | 27,200 | — | — |
| 2013-05-13 | $31.74 | $59.18 | 20,900 | — | — |
| 2013-05-10 | $31.38 | $58.51 | 15,500 | — | — |
| 2013-05-09 | $31.12 | $58.03 | 27,400 | — | — |
| 2013-05-08 | $30.95 | $57.71 | 34,200 | — | — |
| 2013-05-07 | $31.06 | $57.91 | 31,300 | — | — |
| 2013-05-06 | $31.13 | $58.05 | 26,600 | — | — |
| 2013-05-03 | $31.20 | $58.18 | 16,800 | — | — |
| 2013-05-02 | $31.03 | $57.86 | 23,500 | — | — |
| 2013-05-01 | $30.89 | $57.60 | 19,800 | — | — |
| 2013-04-30 | $31.22 | $58.21 | 22,900 | — | — |
| 2013-04-29 | $31.11 | $58.01 | 20,800 | — | — |
| 2013-04-26 | $30.91 | $57.64 | 23,200 | — | — |
| 2013-04-25 | $30.62 | $57.09 | 75,400 | — | — |
| 2013-04-24 | $31.34 | $58.44 | 24,100 | — | — |
| 2013-04-23 | $31.38 | $58.51 | 22,300 | — | — |
| 2013-04-22 | $30.99 | $57.78 | 28,700 | — | — |
| 2013-04-19 | $30.60 | $57.06 | 37,000 | — | — |
| 2013-04-18 | $30.60 | $57.06 | 18,500 | — | — |
| 2013-04-17 | $30.90 | $57.62 | 21,200 | — | — |
| 2013-04-16 | $31.06 | $57.91 | 32,300 | — | — |
| 2013-04-15 | $30.72 | $57.28 | 23,400 | — | — |
| 2013-04-12 | $31.01 | $57.82 | 29,100 | — | — |
| 2013-04-11 | $31.05 | $57.90 | 30,000 | — | — |
| 2013-04-10 | $30.90 | $57.62 | 32,600 | — | — |
| 2013-04-09 | $30.72 | $57.28 | 25,700 | — | — |
| 2013-04-08 | $30.43 | $56.74 | 30,200 | — | — |
| 2013-04-05 | $30.48 | $56.83 | 29,700 | — | — |
| 2013-04-04 | $30.88 | $57.58 | 20,500 | — | — |
| 2013-04-03 | $30.90 | $57.62 | 27,000 | — | — |
| 2013-04-02 | $31.03 | $57.86 | 26,900 | — | — |
| 2013-04-01 | $30.99 | $57.78 | 29,600 | — | — |
| 2013-03-28 | $31.02 | $57.84 | 57,800 | — | — |
| 2013-03-27 | $30.98 | $57.77 | 24,900 | — | — |
| 2013-03-26 | $31.00 | $57.80 | 20,300 | — | — |
| 2013-03-25 | $30.86 | $57.54 | 25,100 | — | — |
| 2013-03-22 | $30.55 | $56.96 | 24,500 | — | — |
| 2013-03-21 | $30.31 | $56.52 | 13,600 | — | — |
| 2013-03-20 | $30.25 | $56.40 | 35,800 | — | — |
| 2013-03-19 | $30.28 | $56.46 | 12,900 | — | — |
| 2013-03-18 | $30.07 | $56.07 | 23,200 | — | — |
| 2013-03-15 | $30.64 | $57.13 | 17,100 | — | — |
| 2013-03-14 | $30.66 | $57.17 | 17,600 | — | — |
| 2013-03-13 | $30.96 | $57.73 | 12,800 | — | — |
| 2013-03-12 | $31.16 | $57.39 | 15,600 | — | — |
| 2013-03-11 | $31.23 | $57.51 | 10,600 | — | — |
| 2013-03-08 | $31.14 | $57.35 | 21,300 | — | — |
| 2013-03-07 | $31.35 | $57.74 | 18,300 | — | — |
| 2013-03-06 | $31.82 | $58.60 | 21,900 | — | — |
| 2013-03-05 | $31.92 | $58.78 | 27,800 | — | — |
| 2013-03-04 | $31.81 | $58.58 | 29,100 | — | — |
| 2013-03-01 | $31.17 | $57.40 | 12,800 | — | — |
| 2013-02-28 | $30.56 | $56.28 | 21,100 | — | — |
| 2013-02-27 | $31.16 | $57.39 | 29,600 | — | — |
| 2013-02-26 | $30.95 | $57.00 | 16,500 | — | — |
| 2013-02-25 | $30.46 | $56.10 | 23,100 | — | — |
| 2013-02-22 | $30.36 | $55.91 | 16,100 | — | — |
| 2013-02-21 | $29.91 | $55.08 | 25,200 | — | — |
| 2013-02-20 | $30.76 | $56.65 | 17,700 | — | — |
| 2013-02-19 | $30.69 | $56.52 | 16,200 | — | — |
| 2013-02-15 | $30.40 | $55.99 | 25,400 | — | — |
| 2013-02-14 | $30.39 | $55.97 | 17,400 | — | — |
| 2013-02-13 | $30.07 | $55.38 | 16,500 | — | — |
| 2013-02-12 | $30.01 | $55.27 | 20,600 | — | — |
| 2013-02-11 | $30.17 | $55.56 | 21,700 | — | — |
| 2013-02-08 | $30.21 | $55.64 | 25,000 | — | — |
| 2013-02-07 | $29.83 | $54.94 | 17,200 | — | — |
| 2013-02-06 | $29.85 | $54.97 | 19,500 | — | — |
| 2013-02-05 | $30.00 | $55.25 | 25,400 | — | — |
| 2013-02-04 | $29.91 | $55.08 | 26,700 | — | — |
| 2013-02-01 | $29.61 | $54.53 | 16,300 | — | — |
| 2013-01-31 | $29.79 | $54.86 | 22,300 | — | — |
| 2013-01-30 | $29.67 | $54.64 | 33,900 | — | — |
| 2013-01-29 | $29.85 | $54.97 | 40,800 | — | — |
| 2013-01-28 | $30.80 | $56.72 | 16,600 | — | — |
| 2013-01-25 | $30.79 | $56.70 | 26,600 | — | — |
| 2013-01-24 | $30.45 | $56.08 | 18,200 | — | — |
| 2013-01-23 | $30.24 | $55.69 | 34,100 | — | — |
| 2013-01-22 | $30.18 | $55.58 | 14,100 | — | — |
| 2013-01-18 | $29.84 | $54.95 | 18,100 | — | — |
| 2013-01-17 | $29.42 | $54.18 | 23,100 | — | — |
| 2013-01-16 | $29.23 | $53.83 | 33,300 | — | — |
| 2013-01-15 | $29.52 | $54.36 | 22,800 | — | — |
| 2013-01-14 | $29.86 | $54.99 | 11,800 | — | — |
| 2013-01-11 | $29.95 | $55.16 | 31,000 | — | — |
| 2013-01-10 | $29.88 | $55.03 | 23,900 | — | — |
| 2013-01-09 | $29.43 | $54.20 | 23,400 | — | — |
| 2013-01-08 | $29.27 | $53.90 | 31,900 | — | — |
| 2013-01-07 | $29.85 | $54.97 | 24,500 | — | — |
| 2013-01-04 | $29.13 | $53.65 | 26,900 | — | — |
| 2013-01-03 | $29.48 | $54.29 | 17,300 | — | — |
| 2013-01-02 | $29.15 | $53.68 | 26,800 | — | — |