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
- 2007-03-22 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 | $39.52 | $46.25 | 571,700 | — | — |
| 2013-12-30 | $39.60 | $46.34 | 630,900 | — | — |
| 2013-12-27 | $39.75 | $46.51 | 332,200 | — | — |
| 2013-12-26 | $39.75 | $46.51 | 433,500 | — | — |
| 2013-12-24 | $39.94 | $46.74 | 198,300 | — | — |
| 2013-12-23 | $39.65 | $46.40 | 548,000 | — | — |
| 2013-12-20 | $39.76 | $46.53 | 1,112,200 | — | — |
| 2013-12-19 | $38.96 | $45.59 | 511,700 | — | — |
| 2013-12-18 | $39.03 | $45.67 | 628,600 | — | — |
| 2013-12-17 | $38.62 | $45.19 | 705,900 | — | — |
| 2013-12-16 | $38.80 | $45.40 | 843,000 | — | — |
| 2013-12-13 | $38.58 | $45.15 | 1,337,200 | — | — |
| 2013-12-12 | $37.95 | $44.41 | 688,800 | — | — |
| 2013-12-11 | $37.87 | $44.31 | 524,500 | — | — |
| 2013-12-10 | $38.16 | $44.65 | 1,102,500 | — | — |
| 2013-12-09 | $38.53 | $44.84 | 655,500 | — | — |
| 2013-12-06 | $38.59 | $44.91 | 1,291,400 | — | — |
| 2013-12-05 | $37.98 | $44.20 | 772,000 | — | — |
| 2013-12-04 | $38.47 | $44.77 | 868,800 | — | — |
| 2013-12-03 | $38.88 | $45.25 | 946,600 | — | — |
| 2013-12-02 | $38.55 | $44.86 | 936,400 | — | — |
| 2013-11-29 | $38.15 | $44.40 | 304,200 | — | — |
| 2013-11-27 | $38.36 | $44.64 | 535,800 | — | — |
| 2013-11-26 | $38.43 | $44.73 | 900,500 | — | — |
| 2013-11-25 | $37.94 | $44.15 | 744,500 | — | — |
| 2013-11-22 | $37.99 | $44.21 | 506,100 | — | — |
| 2013-11-21 | $38.09 | $44.33 | 1,116,400 | — | — |
| 2013-11-20 | $37.09 | $43.17 | 931,100 | — | — |
| 2013-11-19 | $36.88 | $42.92 | 544,300 | — | — |
| 2013-11-18 | $36.47 | $42.44 | 891,400 | — | — |
| 2013-11-15 | $36.43 | $42.40 | 597,200 | — | — |
| 2013-11-14 | $36.35 | $42.30 | 403,700 | — | — |
| 2013-11-13 | $36.38 | $42.34 | 521,100 | — | — |
| 2013-11-12 | $36.29 | $42.23 | 787,300 | — | — |
| 2013-11-11 | $35.90 | $41.78 | 817,900 | — | — |
| 2013-11-08 | $36.10 | $42.01 | 1,230,400 | — | — |
| 2013-11-07 | $34.87 | $40.58 | 3,048,800 | — | — |
| 2013-11-06 | $34.50 | $40.15 | 1,263,200 | — | — |
| 2013-11-05 | $34.86 | $40.57 | 894,800 | — | — |
| 2013-11-04 | $35.10 | $40.85 | 585,900 | — | — |
| 2013-11-01 | $35.23 | $41.00 | 357,400 | — | — |
| 2013-10-31 | $35.16 | $40.92 | 554,700 | — | — |
| 2013-10-30 | $35.22 | $40.99 | 430,500 | — | — |
| 2013-10-29 | $35.36 | $41.15 | 428,000 | — | — |
| 2013-10-28 | $34.94 | $40.66 | 559,000 | — | — |
| 2013-10-25 | $34.88 | $40.59 | 337,000 | — | — |
| 2013-10-24 | $34.64 | $40.31 | 501,300 | — | — |
| 2013-10-23 | $34.26 | $39.87 | 442,300 | — | — |
| 2013-10-22 | $34.28 | $39.90 | 527,100 | — | — |
| 2013-10-21 | $33.90 | $39.45 | 581,100 | — | — |
| 2013-10-18 | $33.21 | $38.65 | 399,400 | — | — |
| 2013-10-17 | $33.04 | $38.45 | 641,600 | — | — |
| 2013-10-16 | $32.80 | $38.17 | 375,900 | — | — |
| 2013-10-15 | $32.50 | $37.82 | 484,700 | — | — |
| 2013-10-14 | $32.72 | $38.08 | 386,400 | — | — |
| 2013-10-11 | $32.30 | $37.59 | 449,800 | — | — |
| 2013-10-10 | $32.01 | $37.25 | 699,900 | — | — |
| 2013-10-09 | $31.20 | $36.31 | 575,900 | — | — |
| 2013-10-08 | $31.53 | $36.69 | 754,000 | — | — |
| 2013-10-07 | $31.67 | $36.86 | 303,600 | — | — |
| 2013-10-04 | $31.96 | $37.20 | 303,400 | — | — |
| 2013-10-03 | $31.87 | $37.09 | 647,000 | — | — |
| 2013-10-02 | $32.21 | $37.49 | 520,100 | — | — |
| 2013-10-01 | $32.32 | $37.61 | 1,246,500 | — | — |
| 2013-09-30 | $31.75 | $36.95 | 712,700 | — | — |
| 2013-09-27 | $31.57 | $36.74 | 372,100 | — | — |
| 2013-09-26 | $31.53 | $36.69 | 396,100 | — | — |
| 2013-09-25 | $31.40 | $36.54 | 416,500 | — | — |
| 2013-09-24 | $31.49 | $36.65 | 345,100 | — | — |
| 2013-09-23 | $31.37 | $36.51 | 775,200 | — | — |
| 2013-09-20 | $31.16 | $36.26 | 936,300 | — | — |
| 2013-09-19 | $31.25 | $36.37 | 243,600 | — | — |
| 2013-09-18 | $31.24 | $36.36 | 443,000 | — | — |
| 2013-09-17 | $31.01 | $36.09 | 304,500 | — | — |
| 2013-09-16 | $30.77 | $35.81 | 456,400 | — | — |
| 2013-09-13 | $30.66 | $35.68 | 562,800 | — | — |
| 2013-09-12 | $30.59 | $35.60 | 394,100 | — | — |
| 2013-09-11 | $30.82 | $35.62 | 458,400 | — | — |
| 2013-09-10 | $30.73 | $35.52 | 394,200 | — | — |
| 2013-09-09 | $30.29 | $35.01 | 537,900 | — | — |
| 2013-09-06 | $30.07 | $34.76 | 535,500 | — | — |
| 2013-09-05 | $30.08 | $34.77 | 384,600 | — | — |
| 2013-09-04 | $29.88 | $34.54 | 819,500 | — | — |
| 2013-09-03 | $29.60 | $34.21 | 1,367,900 | — | — |
| 2013-08-30 | $29.76 | $34.40 | 464,200 | — | — |
| 2013-08-29 | $30.20 | $34.91 | 753,000 | — | — |
| 2013-08-28 | $29.97 | $34.64 | 679,700 | — | — |
| 2013-08-27 | $30.17 | $34.87 | 408,500 | — | — |
| 2013-08-26 | $30.95 | $35.77 | 300,200 | — | — |
| 2013-08-23 | $30.94 | $35.76 | 540,900 | — | — |
| 2013-08-22 | $31.05 | $35.89 | 226,700 | — | — |
| 2013-08-21 | $30.69 | $35.47 | 680,800 | — | — |
| 2013-08-20 | $30.70 | $35.49 | 1,132,700 | — | — |
| 2013-08-19 | $30.70 | $35.49 | 306,900 | — | — |
| 2013-08-16 | $30.57 | $35.34 | 386,800 | — | — |
| 2013-08-15 | $30.53 | $35.29 | 695,300 | — | — |
| 2013-08-14 | $30.68 | $35.46 | 766,900 | — | — |
| 2013-08-13 | $31.75 | $36.70 | 584,200 | — | — |
| 2013-08-12 | $31.28 | $36.16 | 631,100 | — | — |
| 2013-08-09 | $31.24 | $36.11 | 818,300 | — | — |
| 2013-08-08 | $30.57 | $35.34 | 1,657,100 | — | — |
| 2013-08-07 | $28.98 | $33.50 | 743,800 | — | — |
| 2013-08-06 | $29.19 | $33.74 | 433,900 | — | — |
| 2013-08-05 | $29.31 | $33.88 | 534,200 | — | — |
| 2013-08-02 | $29.23 | $33.79 | 545,600 | — | — |
| 2013-08-01 | $29.24 | $33.80 | 1,268,800 | — | — |
| 2013-07-31 | $28.94 | $33.45 | 625,600 | — | — |
| 2013-07-30 | $28.52 | $32.97 | 386,100 | — | — |
| 2013-07-29 | $28.52 | $32.97 | 389,900 | — | — |
| 2013-07-26 | $28.62 | $33.08 | 241,200 | — | — |
| 2013-07-25 | $28.60 | $33.06 | 419,300 | — | — |
| 2013-07-24 | $28.54 | $32.99 | 516,800 | — | — |
| 2013-07-23 | $28.62 | $33.08 | 370,700 | — | — |
| 2013-07-22 | $28.54 | $32.99 | 375,600 | — | — |
| 2013-07-19 | $28.38 | $32.80 | 285,400 | — | — |
| 2013-07-18 | $28.40 | $32.83 | 457,400 | — | — |
| 2013-07-17 | $28.11 | $32.49 | 232,300 | — | — |
| 2013-07-16 | $28.02 | $32.39 | 328,500 | — | — |
| 2013-07-15 | $28.16 | $32.55 | 331,300 | — | — |
| 2013-07-12 | $28.15 | $32.54 | 330,900 | — | — |
| 2013-07-11 | $27.88 | $32.23 | 509,000 | — | — |
| 2013-07-10 | $27.55 | $31.84 | 358,300 | — | — |
| 2013-07-09 | $27.40 | $31.67 | 639,500 | — | — |
| 2013-07-08 | $27.74 | $32.06 | 583,000 | — | — |
| 2013-07-05 | $27.31 | $31.57 | 384,800 | — | — |
| 2013-07-03 | $27.16 | $31.39 | 269,400 | — | — |
| 2013-07-02 | $26.93 | $31.13 | 759,800 | — | — |
| 2013-07-01 | $27.09 | $31.31 | 576,000 | — | — |
| 2013-06-28 | $26.58 | $30.72 | 1,013,200 | — | — |
| 2013-06-27 | $26.27 | $30.36 | 612,600 | — | — |
| 2013-06-26 | $25.92 | $29.96 | 844,500 | — | — |
| 2013-06-25 | $25.92 | $29.96 | 580,200 | — | — |
| 2013-06-24 | $25.81 | $29.83 | 930,600 | — | — |
| 2013-06-21 | $26.17 | $30.25 | 1,078,300 | — | — |
| 2013-06-20 | $26.38 | $30.49 | 889,500 | — | — |
| 2013-06-19 | $26.54 | $30.68 | 590,200 | — | — |
| 2013-06-18 | $26.98 | $31.19 | 342,900 | — | — |
| 2013-06-17 | $26.77 | $30.94 | 588,800 | — | — |
| 2013-06-14 | $26.58 | $30.72 | 407,300 | — | — |
| 2013-06-13 | $26.72 | $30.88 | 604,800 | — | — |
| 2013-06-12 | $26.57 | $30.50 | 530,600 | — | — |
| 2013-06-11 | $26.67 | $30.62 | 546,000 | — | — |
| 2013-06-10 | $26.80 | $30.77 | 668,400 | — | — |
| 2013-06-07 | $26.85 | $30.82 | 896,700 | — | — |
| 2013-06-06 | $26.45 | $30.37 | 1,518,900 | — | — |
| 2013-06-05 | $26.30 | $30.19 | 1,516,900 | — | — |
| 2013-06-04 | $26.55 | $30.48 | 723,800 | — | — |
| 2013-06-03 | $26.78 | $30.74 | 1,121,800 | — | — |
| 2013-05-31 | $27.14 | $31.16 | 1,832,100 | — | — |
| 2013-05-30 | $26.95 | $30.94 | 1,491,200 | — | — |
| 2013-05-29 | $27.42 | $31.48 | 1,546,500 | — | — |
| 2013-05-28 | $27.97 | $32.11 | 909,400 | — | — |
| 2013-05-24 | $27.42 | $31.48 | 947,800 | — | — |
| 2013-05-23 | $27.20 | $31.23 | 1,361,500 | — | — |
| 2013-05-22 | $26.81 | $30.78 | 1,265,200 | — | — |
| 2013-05-21 | $26.95 | $30.94 | 677,500 | — | — |
| 2013-05-20 | $27.19 | $31.22 | 882,800 | — | — |
| 2013-05-17 | $27.12 | $31.13 | 1,177,700 | — | — |
| 2013-05-16 | $26.61 | $30.55 | 1,127,400 | — | — |
| 2013-05-15 | $26.46 | $30.38 | 486,200 | — | — |
| 2013-05-14 | $26.36 | $30.26 | 481,700 | — | — |
| 2013-05-13 | $26.08 | $29.94 | 507,200 | — | — |
| 2013-05-10 | $25.95 | $29.79 | 705,800 | — | — |
| 2013-05-09 | $26.00 | $29.85 | 1,023,200 | — | — |
| 2013-05-08 | $26.18 | $30.06 | 899,600 | — | — |
| 2013-05-07 | $26.00 | $29.85 | 739,500 | — | — |
| 2013-05-06 | $25.32 | $29.07 | 366,400 | — | — |
| 2013-05-03 | $25.32 | $29.07 | 696,900 | — | — |
| 2013-05-02 | $25.36 | $29.11 | 612,200 | — | — |
| 2013-05-01 | $25.10 | $28.82 | 939,400 | — | — |
| 2013-04-30 | $25.18 | $28.91 | 689,100 | — | — |
| 2013-04-29 | $24.52 | $28.15 | 660,200 | — | — |
| 2013-04-26 | $24.49 | $28.12 | 445,700 | — | — |
| 2013-04-25 | $24.50 | $28.13 | 466,300 | — | — |
| 2013-04-24 | $24.49 | $28.12 | 672,600 | — | — |
| 2013-04-23 | $24.51 | $28.14 | 691,400 | — | — |
| 2013-04-22 | $24.58 | $28.22 | 473,800 | — | — |
| 2013-04-19 | $24.51 | $28.14 | 613,300 | — | — |
| 2013-04-18 | $24.25 | $27.84 | 586,900 | — | — |
| 2013-04-17 | $24.33 | $27.93 | 931,100 | — | — |
| 2013-04-16 | $24.23 | $27.82 | 685,200 | — | — |
| 2013-04-15 | $23.71 | $27.22 | 725,300 | — | — |
| 2013-04-12 | $24.62 | $28.26 | 546,600 | — | — |
| 2013-04-11 | $24.90 | $28.59 | 1,143,600 | — | — |
| 2013-04-10 | $24.16 | $27.74 | 555,500 | — | — |
| 2013-04-09 | $23.51 | $26.99 | 509,700 | — | — |
| 2013-04-08 | $23.50 | $26.98 | 486,300 | — | — |
| 2013-04-05 | $23.42 | $26.89 | 1,283,300 | — | — |
| 2013-04-04 | $23.88 | $27.42 | 280,400 | — | — |
| 2013-04-03 | $23.94 | $27.48 | 671,000 | — | — |
| 2013-04-02 | $24.18 | $27.76 | 583,100 | — | — |
| 2013-04-01 | $24.43 | $28.05 | 685,200 | — | — |
| 2013-03-28 | $24.84 | $28.52 | 713,400 | — | — |
| 2013-03-27 | $24.65 | $28.30 | 400,700 | — | — |
| 2013-03-26 | $24.58 | $28.22 | 785,900 | — | — |
| 2013-03-25 | $24.67 | $28.32 | 695,800 | — | — |
| 2013-03-22 | $24.52 | $28.15 | 558,600 | — | — |
| 2013-03-21 | $24.30 | $27.90 | 559,600 | — | — |
| 2013-03-20 | $24.34 | $27.94 | 470,000 | — | — |
| 2013-03-19 | $23.88 | $27.42 | 496,900 | — | — |
| 2013-03-18 | $23.91 | $27.45 | 454,900 | — | — |
| 2013-03-15 | $24.04 | $27.60 | 975,500 | — | — |
| 2013-03-14 | $23.96 | $27.51 | 511,200 | — | — |
| 2013-03-13 | $23.78 | $27.30 | 777,000 | — | — |
| 2013-03-12 | $23.71 | $27.01 | 750,400 | — | — |
| 2013-03-11 | $23.74 | $27.05 | 1,173,500 | — | — |
| 2013-03-08 | $23.71 | $27.01 | 679,400 | — | — |
| 2013-03-07 | $23.24 | $26.48 | 451,900 | — | — |
| 2013-03-06 | $23.13 | $26.35 | 739,000 | — | — |
| 2013-03-05 | $23.09 | $26.31 | 447,000 | — | — |
| 2013-03-04 | $22.84 | $26.02 | 647,000 | — | — |
| 2013-03-01 | $22.91 | $26.10 | 912,400 | — | — |
| 2013-02-28 | $22.95 | $26.15 | 674,600 | — | — |
| 2013-02-27 | $22.88 | $26.07 | 558,300 | — | — |
| 2013-02-26 | $22.58 | $25.73 | 894,100 | — | — |
| 2013-02-25 | $22.43 | $25.56 | 659,800 | — | — |
| 2013-02-22 | $22.80 | $25.98 | 550,300 | — | — |
| 2013-02-21 | $22.75 | $25.92 | 1,305,500 | — | — |
| 2013-02-20 | $22.88 | $26.07 | 816,000 | — | — |
| 2013-02-19 | $22.78 | $25.95 | 931,300 | — | — |
| 2013-02-15 | $22.55 | $25.69 | 648,300 | — | — |
| 2013-02-14 | $22.50 | $25.63 | 764,200 | — | — |
| 2013-02-13 | $22.42 | $25.54 | 901,700 | — | — |
| 2013-02-12 | $22.32 | $25.43 | 869,600 | — | — |
| 2013-02-11 | $22.27 | $25.37 | 1,720,500 | — | — |
| 2013-02-08 | $21.98 | $25.04 | 1,500,000 | — | — |
| 2013-02-07 | $22.36 | $25.48 | 1,383,700 | — | — |
| 2013-02-06 | $23.56 | $26.84 | 401,600 | — | — |
| 2013-02-05 | $23.51 | $26.79 | 753,600 | — | — |
| 2013-02-04 | $23.44 | $26.71 | 478,200 | — | — |
| 2013-02-01 | $23.58 | $26.87 | 486,700 | — | — |
| 2013-01-31 | $23.57 | $26.85 | 813,900 | — | — |
| 2013-01-30 | $23.20 | $26.43 | 754,500 | — | — |
| 2013-01-29 | $23.47 | $26.74 | 636,800 | — | — |
| 2013-01-28 | $23.33 | $26.58 | 484,300 | — | — |
| 2013-01-25 | $23.47 | $26.74 | 455,100 | — | — |
| 2013-01-24 | $23.53 | $26.81 | 507,300 | — | — |
| 2013-01-23 | $23.39 | $26.65 | 547,800 | — | — |
| 2013-01-22 | $23.45 | $26.72 | 653,700 | — | — |
| 2013-01-18 | $23.18 | $26.41 | 435,800 | — | — |
| 2013-01-17 | $23.08 | $26.30 | 369,300 | — | — |
| 2013-01-16 | $22.97 | $26.17 | 330,500 | — | — |
| 2013-01-15 | $23.19 | $26.42 | 794,400 | — | — |
| 2013-01-14 | $23.13 | $26.35 | 429,600 | — | — |
| 2013-01-11 | $23.32 | $26.57 | 344,200 | — | — |
| 2013-01-10 | $23.31 | $26.56 | 432,000 | — | — |
| 2013-01-09 | $23.45 | $26.72 | 719,600 | — | — |
| 2013-01-08 | $23.62 | $26.91 | 828,900 | — | — |
| 2013-01-07 | $23.51 | $26.79 | 511,000 | — | — |
| 2013-01-04 | $23.48 | $26.75 | 663,600 | — | — |
| 2013-01-03 | $23.48 | $26.75 | 816,800 | — | — |
| 2013-01-02 | $23.59 | $26.88 | 748,900 | — | — |