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
- 1986-10-31 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 | $30.93 | $48.33 | 195,500 | — | — |
| 2013-12-30 | $30.81 | $48.14 | 82,800 | — | — |
| 2013-12-27 | $31.00 | $48.44 | 88,800 | — | — |
| 2013-12-26 | $30.98 | $48.41 | 157,400 | — | — |
| 2013-12-24 | $31.13 | $48.64 | 209,200 | — | — |
| 2013-12-23 | $30.71 | $47.99 | 210,200 | — | — |
| 2013-12-20 | $30.29 | $47.33 | 408,700 | — | — |
| 2013-12-19 | $29.23 | $45.67 | 103,800 | — | — |
| 2013-12-18 | $29.66 | $46.35 | 161,700 | — | — |
| 2013-12-17 | $29.34 | $45.85 | 108,700 | — | — |
| 2013-12-16 | $29.45 | $46.02 | 198,700 | — | — |
| 2013-12-13 | $29.14 | $45.53 | 222,600 | — | — |
| 2013-12-12 | $29.30 | $45.78 | 196,100 | — | — |
| 2013-12-11 | $29.30 | $45.78 | 113,400 | — | — |
| 2013-12-10 | $29.57 | $46.21 | 208,800 | — | — |
| 2013-12-09 | $30.03 | $46.92 | 169,200 | — | — |
| 2013-12-06 | $30.15 | $47.11 | 117,500 | — | — |
| 2013-12-05 | $29.67 | $46.36 | 128,100 | — | — |
| 2013-12-04 | $29.42 | $45.97 | 172,600 | — | — |
| 2013-12-03 | $29.73 | $46.46 | 226,100 | — | — |
| 2013-12-02 | $30.45 | $47.58 | 252,900 | — | — |
| 2013-11-29 | $31.33 | $48.96 | 137,600 | — | — |
| 2013-11-27 | $30.64 | $47.88 | 401,300 | — | — |
| 2013-11-26 | $29.15 | $45.55 | 156,200 | — | — |
| 2013-11-25 | $29.58 | $46.22 | 203,600 | — | — |
| 2013-11-22 | $29.04 | $45.38 | 267,600 | — | — |
| 2013-11-21 | $29.18 | $45.60 | 179,700 | — | — |
| 2013-11-20 | $29.08 | $45.44 | 92,700 | — | — |
| 2013-11-19 | $29.06 | $45.41 | 126,200 | — | — |
| 2013-11-18 | $29.39 | $45.92 | 107,000 | — | — |
| 2013-11-15 | $29.57 | $46.21 | 123,000 | — | — |
| 2013-11-14 | $29.34 | $45.85 | 77,500 | — | — |
| 2013-11-13 | $29.39 | $45.92 | 83,900 | — | — |
| 2013-11-12 | $29.17 | $45.58 | 121,900 | — | — |
| 2013-11-11 | $28.93 | $45.20 | 285,900 | — | — |
| 2013-11-08 | $28.89 | $45.14 | 138,500 | — | — |
| 2013-11-07 | $29.03 | $45.36 | 157,900 | — | — |
| 2013-11-06 | $29.16 | $45.56 | 172,500 | — | — |
| 2013-11-05 | $28.67 | $44.80 | 178,800 | — | — |
| 2013-11-04 | $29.49 | $46.08 | 241,400 | — | — |
| 2013-11-01 | $28.88 | $45.13 | 316,800 | — | — |
| 2013-10-31 | $29.19 | $45.61 | 247,700 | — | — |
| 2013-10-30 | $29.31 | $45.80 | 331,400 | — | — |
| 2013-10-29 | $29.85 | $46.64 | 171,700 | — | — |
| 2013-10-28 | $29.84 | $46.63 | 182,600 | — | — |
| 2013-10-25 | $29.51 | $46.11 | 210,900 | — | — |
| 2013-10-24 | $29.41 | $45.96 | 290,600 | — | — |
| 2013-10-23 | $29.71 | $46.42 | 190,300 | — | — |
| 2013-10-22 | $29.99 | $46.86 | 405,600 | — | — |
| 2013-10-21 | $29.42 | $45.97 | 549,500 | — | — |
| 2013-10-18 | $29.59 | $46.24 | 474,200 | — | — |
| 2013-10-17 | $29.73 | $46.46 | 232,400 | — | — |
| 2013-10-16 | $29.60 | $46.25 | 265,000 | — | — |
| 2013-10-15 | $30.14 | $47.10 | 199,700 | — | — |
| 2013-10-14 | $30.07 | $46.99 | 203,800 | — | — |
| 2013-10-11 | $29.85 | $46.64 | 187,600 | — | — |
| 2013-10-10 | $29.93 | $46.77 | 167,000 | — | — |
| 2013-10-09 | $29.46 | $46.03 | 699,000 | — | — |
| 2013-10-08 | $29.45 | $46.02 | 698,400 | — | — |
| 2013-10-07 | $29.80 | $46.26 | 700,600 | — | — |
| 2013-10-04 | $29.85 | $46.34 | 230,100 | — | — |
| 2013-10-03 | $29.76 | $46.20 | 170,800 | — | — |
| 2013-10-02 | $30.26 | $46.97 | 176,500 | — | — |
| 2013-10-01 | $30.47 | $47.30 | 251,700 | — | — |
| 2013-09-30 | $30.50 | $47.35 | 250,200 | — | — |
| 2013-09-27 | $30.18 | $46.85 | 170,500 | — | — |
| 2013-09-26 | $30.37 | $47.14 | 206,600 | — | — |
| 2013-09-25 | $30.14 | $46.79 | 298,500 | — | — |
| 2013-09-24 | $30.11 | $46.74 | 265,900 | — | — |
| 2013-09-23 | $30.66 | $47.59 | 335,100 | — | — |
| 2013-09-20 | $30.72 | $47.69 | 339,500 | — | — |
| 2013-09-19 | $31.24 | $48.50 | 310,800 | — | — |
| 2013-09-18 | $31.15 | $48.36 | 251,800 | — | — |
| 2013-09-17 | $30.60 | $47.50 | 328,300 | — | — |
| 2013-09-16 | $30.78 | $47.78 | 313,500 | — | — |
| 2013-09-13 | $31.21 | $48.45 | 509,800 | — | — |
| 2013-09-12 | $30.52 | $47.38 | 829,300 | — | — |
| 2013-09-11 | $32.59 | $50.59 | 360,300 | — | — |
| 2013-09-10 | $32.99 | $51.21 | 232,800 | — | — |
| 2013-09-09 | $32.61 | $50.62 | 311,200 | — | — |
| 2013-09-06 | $32.27 | $50.09 | 186,700 | — | — |
| 2013-09-05 | $32.27 | $50.09 | 209,300 | — | — |
| 2013-09-04 | $32.54 | $50.51 | 188,700 | — | — |
| 2013-09-03 | $32.48 | $50.42 | 184,900 | — | — |
| 2013-08-30 | $33.00 | $51.23 | 161,600 | — | — |
| 2013-08-29 | $33.70 | $52.31 | 119,700 | — | — |
| 2013-08-28 | $33.83 | $52.52 | 95,700 | — | — |
| 2013-08-27 | $34.02 | $52.81 | 125,500 | — | — |
| 2013-08-26 | $34.90 | $54.18 | 126,700 | — | — |
| 2013-08-23 | $34.98 | $54.30 | 100,200 | — | — |
| 2013-08-22 | $35.02 | $54.36 | 66,500 | — | — |
| 2013-08-21 | $34.56 | $53.65 | 93,400 | — | — |
| 2013-08-20 | $34.85 | $54.10 | 93,500 | — | — |
| 2013-08-19 | $34.74 | $53.93 | 120,000 | — | — |
| 2013-08-16 | $34.90 | $54.18 | 99,000 | — | — |
| 2013-08-15 | $35.25 | $54.72 | 191,100 | — | — |
| 2013-08-14 | $35.40 | $54.95 | 186,500 | — | — |
| 2013-08-13 | $35.44 | $55.01 | 196,500 | — | — |
| 2013-08-12 | $35.54 | $55.17 | 164,700 | — | — |
| 2013-08-09 | $35.03 | $54.38 | 138,100 | — | — |
| 2013-08-08 | $34.95 | $54.25 | 111,900 | — | — |
| 2013-08-07 | $34.61 | $53.73 | 110,900 | — | — |
| 2013-08-06 | $35.01 | $54.35 | 173,200 | — | — |
| 2013-08-05 | $35.10 | $54.49 | 331,700 | — | — |
| 2013-08-02 | $33.94 | $52.69 | 109,800 | — | — |
| 2013-08-01 | $33.86 | $52.56 | 233,400 | — | — |
| 2013-07-31 | $33.27 | $51.65 | 178,800 | — | — |
| 2013-07-30 | $33.29 | $51.68 | 143,400 | — | — |
| 2013-07-29 | $33.06 | $51.32 | 138,700 | — | — |
| 2013-07-26 | $33.14 | $51.44 | 90,800 | — | — |
| 2013-07-25 | $33.47 | $51.96 | 202,500 | — | — |
| 2013-07-24 | $33.09 | $51.37 | 88,600 | — | — |
| 2013-07-23 | $33.35 | $51.77 | 83,400 | — | — |
| 2013-07-22 | $33.28 | $51.66 | 187,100 | — | — |
| 2013-07-19 | $33.16 | $51.48 | 178,800 | — | — |
| 2013-07-18 | $33.14 | $51.44 | 245,200 | — | — |
| 2013-07-17 | $32.94 | $51.13 | 214,000 | — | — |
| 2013-07-16 | $32.93 | $51.12 | 330,500 | — | — |
| 2013-07-15 | $32.75 | $50.84 | 200,600 | — | — |
| 2013-07-12 | $32.45 | $50.37 | 423,900 | — | — |
| 2013-07-11 | $32.57 | $50.56 | 610,900 | — | — |
| 2013-07-10 | $31.53 | $48.95 | 186,400 | — | — |
| 2013-07-09 | $31.52 | $48.93 | 253,800 | — | — |
| 2013-07-08 | $31.30 | $48.59 | 177,700 | — | — |
| 2013-07-05 | $31.42 | $48.48 | 80,500 | — | — |
| 2013-07-03 | $31.05 | $47.91 | 41,700 | — | — |
| 2013-07-02 | $30.95 | $47.75 | 115,500 | — | — |
| 2013-07-01 | $31.18 | $48.11 | 209,400 | — | — |
| 2013-06-28 | $30.73 | $47.41 | 635,100 | — | — |
| 2013-06-27 | $30.35 | $46.83 | 146,400 | — | — |
| 2013-06-26 | $29.76 | $45.92 | 163,800 | — | — |
| 2013-06-25 | $30.12 | $46.47 | 140,200 | — | — |
| 2013-06-24 | $29.96 | $46.23 | 243,300 | — | — |
| 2013-06-21 | $30.42 | $46.94 | 358,700 | — | — |
| 2013-06-20 | $30.06 | $46.38 | 190,500 | — | — |
| 2013-06-19 | $30.73 | $47.41 | 183,100 | — | — |
| 2013-06-18 | $31.08 | $47.95 | 284,600 | — | — |
| 2013-06-17 | $30.75 | $47.45 | 248,300 | — | — |
| 2013-06-14 | $30.69 | $47.35 | 178,700 | — | — |
| 2013-06-13 | $30.81 | $47.54 | 210,500 | — | — |
| 2013-06-12 | $30.53 | $47.11 | 158,100 | — | — |
| 2013-06-11 | $31.14 | $48.05 | 147,500 | — | — |
| 2013-06-10 | $31.40 | $48.45 | 130,800 | — | — |
| 2013-06-07 | $31.34 | $48.36 | 146,800 | — | — |
| 2013-06-06 | $31.05 | $47.91 | 167,300 | — | — |
| 2013-06-05 | $31.12 | $48.02 | 181,600 | — | — |
| 2013-06-04 | $31.76 | $49.00 | 284,400 | — | — |
| 2013-06-03 | $32.12 | $49.56 | 373,600 | — | — |
| 2013-05-31 | $32.54 | $50.21 | 202,700 | — | — |
| 2013-05-30 | $32.91 | $50.78 | 169,600 | — | — |
| 2013-05-29 | $33.00 | $50.92 | 131,100 | — | — |
| 2013-05-28 | $33.44 | $51.60 | 218,100 | — | — |
| 2013-05-24 | $33.01 | $50.93 | 109,400 | — | — |
| 2013-05-23 | $33.00 | $50.92 | 361,600 | — | — |
| 2013-05-22 | $33.79 | $52.14 | 392,600 | — | — |
| 2013-05-21 | $34.97 | $53.96 | 273,400 | — | — |
| 2013-05-20 | $34.90 | $53.85 | 205,100 | — | — |
| 2013-05-17 | $34.99 | $53.99 | 337,900 | — | — |
| 2013-05-16 | $35.25 | $54.39 | 383,100 | — | — |
| 2013-05-15 | $35.58 | $54.90 | 160,900 | — | — |
| 2013-05-14 | $35.14 | $54.22 | 242,900 | — | — |
| 2013-05-13 | $34.76 | $53.63 | 130,800 | — | — |
| 2013-05-10 | $34.91 | $53.86 | 118,200 | — | — |
| 2013-05-09 | $34.73 | $53.59 | 74,900 | — | — |
| 2013-05-08 | $34.87 | $53.80 | 170,800 | — | — |
| 2013-05-07 | $34.77 | $53.65 | 251,700 | — | — |
| 2013-05-06 | $33.97 | $52.41 | 140,300 | — | — |
| 2013-05-03 | $33.85 | $52.23 | 235,500 | — | — |
| 2013-05-02 | $33.39 | $51.52 | 164,500 | — | — |
| 2013-05-01 | $33.25 | $51.30 | 340,100 | — | — |
| 2013-04-30 | $33.88 | $52.28 | 278,800 | — | — |
| 2013-04-29 | $33.11 | $51.09 | 117,000 | — | — |
| 2013-04-26 | $32.68 | $50.42 | 145,000 | — | — |
| 2013-04-25 | $32.92 | $50.79 | 110,800 | — | — |
| 2013-04-24 | $32.59 | $50.28 | 178,500 | — | — |
| 2013-04-23 | $32.29 | $49.82 | 168,400 | — | — |
| 2013-04-22 | $32.03 | $49.42 | 123,600 | — | — |
| 2013-04-19 | $31.82 | $49.10 | 123,500 | — | — |
| 2013-04-18 | $31.51 | $48.62 | 238,300 | — | — |
| 2013-04-17 | $31.72 | $48.94 | 185,700 | — | — |
| 2013-04-16 | $32.35 | $49.91 | 140,800 | — | — |
| 2013-04-15 | $32.06 | $49.47 | 392,800 | — | — |
| 2013-04-12 | $32.93 | $50.81 | 168,200 | — | — |
| 2013-04-11 | $33.13 | $51.12 | 211,100 | — | — |
| 2013-04-10 | $33.00 | $50.92 | 174,000 | — | — |
| 2013-04-09 | $32.50 | $50.15 | 142,600 | — | — |
| 2013-04-08 | $32.36 | $49.93 | 75,600 | — | — |
| 2013-04-05 | $32.20 | $49.39 | 374,000 | — | — |
| 2013-04-04 | $32.52 | $49.88 | 203,700 | — | — |
| 2013-04-03 | $32.02 | $49.11 | 198,700 | — | — |
| 2013-04-02 | $32.43 | $49.74 | 150,000 | — | — |
| 2013-04-01 | $32.79 | $50.29 | 129,900 | — | — |
| 2013-03-28 | $33.53 | $51.43 | 176,100 | — | — |
| 2013-03-27 | $33.63 | $51.58 | 110,200 | — | — |
| 2013-03-26 | $33.75 | $51.77 | 212,900 | — | — |
| 2013-03-25 | $33.99 | $52.14 | 168,800 | — | — |
| 2013-03-22 | $34.19 | $52.44 | 201,000 | — | — |
| 2013-03-21 | $33.89 | $51.98 | 120,200 | — | — |
| 2013-03-20 | $34.37 | $52.72 | 83,200 | — | — |
| 2013-03-19 | $34.29 | $52.60 | 309,600 | — | — |
| 2013-03-18 | $34.41 | $52.78 | 545,500 | — | — |
| 2013-03-15 | $34.10 | $52.30 | 286,000 | — | — |
| 2013-03-14 | $34.42 | $52.80 | 123,400 | — | — |
| 2013-03-13 | $34.21 | $52.47 | 65,400 | — | — |
| 2013-03-12 | $34.11 | $52.32 | 103,800 | — | — |
| 2013-03-11 | $34.29 | $52.60 | 89,100 | — | — |
| 2013-03-08 | $34.37 | $52.72 | 113,500 | — | — |
| 2013-03-07 | $34.08 | $52.27 | 94,600 | — | — |
| 2013-03-06 | $34.13 | $52.35 | 162,200 | — | — |
| 2013-03-05 | $34.05 | $52.23 | 206,200 | — | — |
| 2013-03-04 | $33.55 | $51.46 | 184,100 | — | — |
| 2013-03-01 | $33.98 | $52.12 | 275,100 | — | — |
| 2013-02-28 | $34.05 | $52.23 | 339,100 | — | — |
| 2013-02-27 | $34.04 | $52.21 | 221,600 | — | — |
| 2013-02-26 | $34.00 | $52.15 | 480,400 | — | — |
| 2013-02-25 | $33.74 | $51.75 | 512,600 | — | — |
| 2013-02-22 | $34.23 | $52.50 | 539,900 | — | — |
| 2013-02-21 | $34.46 | $52.86 | 915,600 | — | — |
| 2013-02-20 | $35.46 | $54.39 | 224,100 | — | — |
| 2013-02-19 | $36.33 | $55.72 | 256,200 | — | — |
| 2013-02-15 | $36.10 | $55.37 | 343,400 | — | — |
| 2013-02-14 | $35.74 | $54.82 | 122,400 | — | — |
| 2013-02-13 | $35.72 | $54.79 | 160,300 | — | — |
| 2013-02-12 | $35.74 | $54.82 | 108,300 | — | — |
| 2013-02-11 | $35.35 | $54.22 | 156,600 | — | — |
| 2013-02-08 | $35.36 | $54.24 | 116,100 | — | — |
| 2013-02-07 | $35.05 | $53.76 | 52,000 | — | — |
| 2013-02-06 | $35.28 | $54.11 | 103,100 | — | — |
| 2013-02-05 | $35.11 | $53.85 | 154,400 | — | — |
| 2013-02-04 | $34.83 | $53.42 | 107,500 | — | — |
| 2013-02-01 | $35.25 | $54.07 | 141,700 | — | — |
| 2013-01-31 | $34.89 | $53.52 | 448,100 | — | — |
| 2013-01-30 | $34.56 | $53.01 | 155,500 | — | — |
| 2013-01-29 | $35.00 | $53.68 | 153,700 | — | — |
| 2013-01-28 | $34.78 | $53.35 | 122,000 | — | — |
| 2013-01-25 | $34.88 | $53.50 | 193,400 | — | — |
| 2013-01-24 | $34.48 | $52.89 | 167,000 | — | — |
| 2013-01-23 | $34.30 | $52.61 | 125,300 | — | — |
| 2013-01-22 | $34.48 | $52.89 | 149,800 | — | — |
| 2013-01-18 | $34.43 | $52.81 | 180,100 | — | — |
| 2013-01-17 | $34.63 | $53.12 | 208,000 | — | — |
| 2013-01-16 | $33.69 | $51.68 | 138,700 | — | — |
| 2013-01-15 | $33.81 | $51.86 | 136,700 | — | — |
| 2013-01-14 | $33.84 | $51.91 | 154,200 | — | — |
| 2013-01-11 | $33.96 | $52.09 | 190,600 | — | — |
| 2013-01-10 | $33.99 | $52.14 | 151,800 | — | — |
| 2013-01-09 | $34.30 | $52.61 | 111,600 | — | — |
| 2013-01-08 | $33.97 | $52.10 | 108,400 | — | — |
| 2013-01-07 | $34.56 | $52.72 | 108,200 | — | — |
| 2013-01-04 | $34.71 | $52.95 | 123,000 | — | — |
| 2013-01-03 | $34.51 | $52.64 | 183,400 | — | — |
| 2013-01-02 | $34.52 | $52.66 | 385,300 | — | — |