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
- 2002-02-05 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 | $40.41 | $41.82 | 153,100 | — | — |
| 2013-12-30 | $40.50 | $41.91 | 169,200 | — | — |
| 2013-12-27 | $40.41 | $41.82 | 180,200 | — | — |
| 2013-12-26 | $40.96 | $42.38 | 162,400 | — | — |
| 2013-12-24 | $40.88 | $42.30 | 85,200 | — | — |
| 2013-12-23 | $40.61 | $42.02 | 161,000 | — | — |
| 2013-12-20 | $40.17 | $41.57 | 428,100 | — | — |
| 2013-12-19 | $38.71 | $40.06 | 228,100 | — | — |
| 2013-12-18 | $39.87 | $41.26 | 215,400 | — | — |
| 2013-12-17 | $38.72 | $40.07 | 295,900 | — | — |
| 2013-12-16 | $39.31 | $40.68 | 206,800 | — | — |
| 2013-12-13 | $38.76 | $40.11 | 186,300 | — | — |
| 2013-12-12 | $38.34 | $39.67 | 181,100 | — | — |
| 2013-12-11 | $38.19 | $39.52 | 211,600 | — | — |
| 2013-12-10 | $38.39 | $39.73 | 138,000 | — | — |
| 2013-12-09 | $38.68 | $40.03 | 219,200 | — | — |
| 2013-12-06 | $38.67 | $40.02 | 123,400 | — | — |
| 2013-12-05 | $38.21 | $39.54 | 223,100 | — | — |
| 2013-12-04 | $38.10 | $39.43 | 337,900 | — | — |
| 2013-12-03 | $37.96 | $39.28 | 286,600 | — | — |
| 2013-12-02 | $37.52 | $38.83 | 342,600 | — | — |
| 2013-11-29 | $39.01 | $40.37 | 196,400 | — | — |
| 2013-11-27 | $38.15 | $39.48 | 186,500 | — | — |
| 2013-11-26 | $37.90 | $39.22 | 254,900 | — | — |
| 2013-11-25 | $36.92 | $38.20 | 255,600 | — | — |
| 2013-11-22 | $36.89 | $37.79 | 205,800 | — | — |
| 2013-11-21 | $36.22 | $37.10 | 199,900 | — | — |
| 2013-11-20 | $35.07 | $35.93 | 181,700 | — | — |
| 2013-11-19 | $35.54 | $36.41 | 199,500 | — | — |
| 2013-11-18 | $35.60 | $36.47 | 170,800 | — | — |
| 2013-11-15 | $36.08 | $36.96 | 228,600 | — | — |
| 2013-11-14 | $36.48 | $37.37 | 171,800 | — | — |
| 2013-11-13 | $37.00 | $37.90 | 209,300 | — | — |
| 2013-11-12 | $35.68 | $36.55 | 326,400 | — | — |
| 2013-11-11 | $35.64 | $36.51 | 211,600 | — | — |
| 2013-11-08 | $36.01 | $36.89 | 532,500 | — | — |
| 2013-11-07 | $33.90 | $34.73 | 268,900 | — | — |
| 2013-11-06 | $35.13 | $35.99 | 197,400 | — | — |
| 2013-11-05 | $35.50 | $36.37 | 201,500 | — | — |
| 2013-11-04 | $35.03 | $35.88 | 282,200 | — | — |
| 2013-11-01 | $35.27 | $36.13 | 294,200 | — | — |
| 2013-10-31 | $35.13 | $35.99 | 224,100 | — | — |
| 2013-10-30 | $35.15 | $36.01 | 111,900 | — | — |
| 2013-10-29 | $35.54 | $36.41 | 107,500 | — | — |
| 2013-10-28 | $35.55 | $36.42 | 115,000 | — | — |
| 2013-10-25 | $35.20 | $36.06 | 131,800 | — | — |
| 2013-10-24 | $35.40 | $36.26 | 163,900 | — | — |
| 2013-10-23 | $35.34 | $36.20 | 148,800 | — | — |
| 2013-10-22 | $35.26 | $36.12 | 80,200 | — | — |
| 2013-10-21 | $35.16 | $36.02 | 133,500 | — | — |
| 2013-10-18 | $35.10 | $35.96 | 135,500 | — | — |
| 2013-10-17 | $34.60 | $35.44 | 138,900 | — | — |
| 2013-10-16 | $34.40 | $35.24 | 182,500 | — | — |
| 2013-10-15 | $34.44 | $35.28 | 343,600 | — | — |
| 2013-10-14 | $33.91 | $34.74 | 121,900 | — | — |
| 2013-10-11 | $33.66 | $34.48 | 147,600 | — | — |
| 2013-10-10 | $32.71 | $33.51 | 120,400 | — | — |
| 2013-10-09 | $32.01 | $32.79 | 164,600 | — | — |
| 2013-10-08 | $32.12 | $32.90 | 360,000 | — | — |
| 2013-10-07 | $32.13 | $32.91 | 150,700 | — | — |
| 2013-10-04 | $32.33 | $33.12 | 97,100 | — | — |
| 2013-10-03 | $32.12 | $32.90 | 150,400 | — | — |
| 2013-10-02 | $32.84 | $33.64 | 186,400 | — | — |
| 2013-10-01 | $32.76 | $33.56 | 243,200 | — | — |
| 2013-09-30 | $32.25 | $33.04 | 282,800 | — | — |
| 2013-09-27 | $32.30 | $33.09 | 141,300 | — | — |
| 2013-09-26 | $32.19 | $32.98 | 110,100 | — | — |
| 2013-09-25 | $32.27 | $33.06 | 137,200 | — | — |
| 2013-09-24 | $32.19 | $32.98 | 130,800 | — | — |
| 2013-09-23 | $32.29 | $33.08 | 113,600 | — | — |
| 2013-09-20 | $32.62 | $33.42 | 293,100 | — | — |
| 2013-09-19 | $32.69 | $33.49 | 144,700 | — | — |
| 2013-09-18 | $32.57 | $33.36 | 242,600 | — | — |
| 2013-09-17 | $32.10 | $32.88 | 265,900 | — | — |
| 2013-09-16 | $31.04 | $31.80 | 189,700 | — | — |
| 2013-09-13 | $31.01 | $31.77 | 138,300 | — | — |
| 2013-09-12 | $30.98 | $31.74 | 103,900 | — | — |
| 2013-09-11 | $31.39 | $32.16 | 118,800 | — | — |
| 2013-09-10 | $31.09 | $31.85 | 284,300 | — | — |
| 2013-09-09 | $30.72 | $31.47 | 231,600 | — | — |
| 2013-09-06 | $30.71 | $31.46 | 92,500 | — | — |
| 2013-09-05 | $30.93 | $31.68 | 61,800 | — | — |
| 2013-09-04 | $31.26 | $32.02 | 118,200 | — | — |
| 2013-09-03 | $31.07 | $31.83 | 153,100 | — | — |
| 2013-08-30 | $31.03 | $31.64 | 184,000 | — | — |
| 2013-08-29 | $31.65 | $32.28 | 126,200 | — | — |
| 2013-08-28 | $31.25 | $31.87 | 104,300 | — | — |
| 2013-08-27 | $31.26 | $31.88 | 168,900 | — | — |
| 2013-08-26 | $32.21 | $32.85 | 193,500 | — | — |
| 2013-08-23 | $32.64 | $33.29 | 120,200 | — | — |
| 2013-08-22 | $32.60 | $33.24 | 69,300 | — | — |
| 2013-08-21 | $32.15 | $32.79 | 82,600 | — | — |
| 2013-08-20 | $32.28 | $32.92 | 100,800 | — | — |
| 2013-08-19 | $31.77 | $32.40 | 209,300 | — | — |
| 2013-08-16 | $31.94 | $32.57 | 105,400 | — | — |
| 2013-08-15 | $31.87 | $32.50 | 146,600 | — | — |
| 2013-08-14 | $32.18 | $32.82 | 125,400 | — | — |
| 2013-08-13 | $32.39 | $33.03 | 141,600 | — | — |
| 2013-08-12 | $32.31 | $32.95 | 136,000 | — | — |
| 2013-08-09 | $32.14 | $32.78 | 468,800 | — | — |
| 2013-08-08 | $32.41 | $33.05 | 488,000 | — | — |
| 2013-08-07 | $28.85 | $29.42 | 192,900 | — | — |
| 2013-08-06 | $29.25 | $29.83 | 122,100 | — | — |
| 2013-08-05 | $29.23 | $29.81 | 121,800 | — | — |
| 2013-08-02 | $29.10 | $29.68 | 106,700 | — | — |
| 2013-08-01 | $29.18 | $29.76 | 121,400 | — | — |
| 2013-07-31 | $28.62 | $29.19 | 102,400 | — | — |
| 2013-07-30 | $28.65 | $29.22 | 87,700 | — | — |
| 2013-07-29 | $28.69 | $29.26 | 103,300 | — | — |
| 2013-07-26 | $28.87 | $29.44 | 190,200 | — | — |
| 2013-07-25 | $29.01 | $29.58 | 292,000 | — | — |
| 2013-07-24 | $28.70 | $29.27 | 473,900 | — | — |
| 2013-07-23 | $29.11 | $29.69 | 202,200 | — | — |
| 2013-07-22 | $29.56 | $30.14 | 134,800 | — | — |
| 2013-07-19 | $29.73 | $30.32 | 116,200 | — | — |
| 2013-07-18 | $29.69 | $30.28 | 130,200 | — | — |
| 2013-07-17 | $29.56 | $30.14 | 199,800 | — | — |
| 2013-07-16 | $29.61 | $30.20 | 210,500 | — | — |
| 2013-07-15 | $29.71 | $30.30 | 141,500 | — | — |
| 2013-07-12 | $29.82 | $30.41 | 169,400 | — | — |
| 2013-07-11 | $29.56 | $30.14 | 264,500 | — | — |
| 2013-07-10 | $29.32 | $29.90 | 172,300 | — | — |
| 2013-07-09 | $29.20 | $29.78 | 199,700 | — | — |
| 2013-07-08 | $28.93 | $29.50 | 106,400 | — | — |
| 2013-07-05 | $28.88 | $29.45 | 162,400 | — | — |
| 2013-07-03 | $28.51 | $29.07 | 140,000 | — | — |
| 2013-07-02 | $28.35 | $28.91 | 189,000 | — | — |
| 2013-07-01 | $28.53 | $29.09 | 142,500 | — | — |
| 2013-06-28 | $28.15 | $28.71 | 550,400 | — | — |
| 2013-06-27 | $28.50 | $29.06 | 203,100 | — | — |
| 2013-06-26 | $28.11 | $28.67 | 154,100 | — | — |
| 2013-06-25 | $28.15 | $28.71 | 346,200 | — | — |
| 2013-06-24 | $27.75 | $28.30 | 367,500 | — | — |
| 2013-06-21 | $27.71 | $28.26 | 322,100 | — | — |
| 2013-06-20 | $27.49 | $28.03 | 247,300 | — | — |
| 2013-06-19 | $27.78 | $28.33 | 125,000 | — | — |
| 2013-06-18 | $28.37 | $28.93 | 249,400 | — | — |
| 2013-06-17 | $27.67 | $28.22 | 152,800 | — | — |
| 2013-06-14 | $27.62 | $28.17 | 182,700 | — | — |
| 2013-06-13 | $27.96 | $28.51 | 274,100 | — | — |
| 2013-06-12 | $27.64 | $28.19 | 263,400 | — | — |
| 2013-06-11 | $27.86 | $28.41 | 265,400 | — | — |
| 2013-06-10 | $27.78 | $28.33 | 320,300 | — | — |
| 2013-06-07 | $27.10 | $27.64 | 177,300 | — | — |
| 2013-06-06 | $26.39 | $26.91 | 360,100 | — | — |
| 2013-06-05 | $26.33 | $26.85 | 360,600 | — | — |
| 2013-06-04 | $27.13 | $27.67 | 245,100 | — | — |
| 2013-06-03 | $27.79 | $28.34 | 386,900 | — | — |
| 2013-05-31 | $27.49 | $28.03 | 183,000 | — | — |
| 2013-05-30 | $27.66 | $28.21 | 861,300 | — | — |
| 2013-05-29 | $27.63 | $28.18 | 524,800 | — | — |
| 2013-05-28 | $28.66 | $29.09 | 219,700 | — | — |
| 2013-05-24 | $28.19 | $28.62 | 233,900 | — | — |
| 2013-05-23 | $28.42 | $28.85 | 174,100 | — | — |
| 2013-05-22 | $28.54 | $28.97 | 306,800 | — | — |
| 2013-05-21 | $28.97 | $29.41 | 150,400 | — | — |
| 2013-05-20 | $28.86 | $29.30 | 369,600 | — | — |
| 2013-05-17 | $29.05 | $29.49 | 254,700 | — | — |
| 2013-05-16 | $29.00 | $29.44 | 190,800 | — | — |
| 2013-05-15 | $29.02 | $29.46 | 290,400 | — | — |
| 2013-05-14 | $29.10 | $29.54 | 201,600 | — | — |
| 2013-05-13 | $28.99 | $29.43 | 233,900 | — | — |
| 2013-05-10 | $29.14 | $29.58 | 151,200 | — | — |
| 2013-05-09 | $29.08 | $29.52 | 168,100 | — | — |
| 2013-05-08 | $29.20 | $29.64 | 426,200 | — | — |
| 2013-05-07 | $29.62 | $30.07 | 302,800 | — | — |
| 2013-05-06 | $28.69 | $29.12 | 285,000 | — | — |
| 2013-05-03 | $28.85 | $29.29 | 249,500 | — | — |
| 2013-05-02 | $28.36 | $28.79 | 307,400 | — | — |
| 2013-05-01 | $28.06 | $28.49 | 357,400 | — | — |
| 2013-04-30 | $28.64 | $29.07 | 315,900 | — | — |
| 2013-04-29 | $27.66 | $28.08 | 428,700 | — | — |
| 2013-04-26 | $27.84 | $28.26 | 256,500 | — | — |
| 2013-04-25 | $27.98 | $28.40 | 270,300 | — | — |
| 2013-04-24 | $28.09 | $28.52 | 149,000 | — | — |
| 2013-04-23 | $28.25 | $28.68 | 232,600 | — | — |
| 2013-04-22 | $27.97 | $28.39 | 185,600 | — | — |
| 2013-04-19 | $28.00 | $28.42 | 346,400 | — | — |
| 2013-04-18 | $27.86 | $28.28 | 449,600 | — | — |
| 2013-04-17 | $27.98 | $28.40 | 273,000 | — | — |
| 2013-04-16 | $28.52 | $28.95 | 267,000 | — | — |
| 2013-04-15 | $27.80 | $28.22 | 293,300 | — | — |
| 2013-04-12 | $28.40 | $28.83 | 320,800 | — | — |
| 2013-04-11 | $27.54 | $27.96 | 292,900 | — | — |
| 2013-04-10 | $27.23 | $27.64 | 394,200 | — | — |
| 2013-04-09 | $26.84 | $27.25 | 302,400 | — | — |
| 2013-04-08 | $26.74 | $27.15 | 123,200 | — | — |
| 2013-04-05 | $26.49 | $26.89 | 336,600 | — | — |
| 2013-04-04 | $26.08 | $26.48 | 311,500 | — | — |
| 2013-04-03 | $25.32 | $25.70 | 199,700 | — | — |
| 2013-04-02 | $25.97 | $26.36 | 130,000 | — | — |
| 2013-04-01 | $26.17 | $26.57 | 304,600 | — | — |
| 2013-03-28 | $26.40 | $26.80 | 281,900 | — | — |
| 2013-03-27 | $26.30 | $26.70 | 135,900 | — | — |
| 2013-03-26 | $26.41 | $26.81 | 112,200 | — | — |
| 2013-03-25 | $26.16 | $26.56 | 151,100 | — | — |
| 2013-03-22 | $26.33 | $26.73 | 195,400 | — | — |
| 2013-03-21 | $26.10 | $26.50 | 248,200 | — | — |
| 2013-03-20 | $25.96 | $26.35 | 164,900 | — | — |
| 2013-03-19 | $25.57 | $25.96 | 355,200 | — | — |
| 2013-03-18 | $25.51 | $25.90 | 202,100 | — | — |
| 2013-03-15 | $25.53 | $25.92 | 420,900 | — | — |
| 2013-03-14 | $25.73 | $26.12 | 337,100 | — | — |
| 2013-03-13 | $25.66 | $26.05 | 213,800 | — | — |
| 2013-03-12 | $25.48 | $25.87 | 126,400 | — | — |
| 2013-03-11 | $26.13 | $26.53 | 115,200 | — | — |
| 2013-03-08 | $26.29 | $26.69 | 226,500 | — | — |
| 2013-03-07 | $25.64 | $26.03 | 296,200 | — | — |
| 2013-03-06 | $25.28 | $25.66 | 356,700 | — | — |
| 2013-03-05 | $25.15 | $25.53 | 310,300 | — | — |
| 2013-03-04 | $25.35 | $25.73 | 234,600 | — | — |
| 2013-03-01 | $25.47 | $25.86 | 543,100 | — | — |
| 2013-02-28 | $25.14 | $25.52 | 488,600 | — | — |
| 2013-02-27 | $25.25 | $25.51 | 524,400 | — | — |
| 2013-02-26 | $25.17 | $25.43 | 545,900 | — | — |
| 2013-02-25 | $24.99 | $25.25 | 384,500 | — | — |
| 2013-02-22 | $25.78 | $26.05 | 357,500 | — | — |
| 2013-02-21 | $25.34 | $25.60 | 551,700 | — | — |
| 2013-02-20 | $25.37 | $25.63 | 378,000 | — | — |
| 2013-02-19 | $25.31 | $25.57 | 347,600 | — | — |
| 2013-02-15 | $25.02 | $25.28 | 374,000 | — | — |
| 2013-02-14 | $24.83 | $25.09 | 204,100 | — | — |
| 2013-02-13 | $24.86 | $25.12 | 171,400 | — | — |
| 2013-02-12 | $25.03 | $25.29 | 248,700 | — | — |
| 2013-02-11 | $24.86 | $25.12 | 88,100 | — | — |
| 2013-02-08 | $24.86 | $25.12 | 151,900 | — | — |
| 2013-02-07 | $24.51 | $24.76 | 328,500 | — | — |
| 2013-02-06 | $24.39 | $24.64 | 587,100 | — | — |
| 2013-02-05 | $24.95 | $25.21 | 165,000 | — | — |
| 2013-02-04 | $24.52 | $24.77 | 178,400 | — | — |
| 2013-02-01 | $25.03 | $25.29 | 286,500 | — | — |
| 2013-01-31 | $24.77 | $25.03 | 323,400 | — | — |
| 2013-01-30 | $24.26 | $24.51 | 233,400 | — | — |
| 2013-01-29 | $24.18 | $24.43 | 192,000 | — | — |
| 2013-01-28 | $24.28 | $24.53 | 124,300 | — | — |
| 2013-01-25 | $24.17 | $24.42 | 189,600 | — | — |
| 2013-01-24 | $23.95 | $24.20 | 221,500 | — | — |
| 2013-01-23 | $24.00 | $24.25 | 145,300 | — | — |
| 2013-01-22 | $24.11 | $24.36 | 255,200 | — | — |
| 2013-01-18 | $24.11 | $24.36 | 338,200 | — | — |
| 2013-01-17 | $24.31 | $24.56 | 254,600 | — | — |
| 2013-01-16 | $23.52 | $23.76 | 219,900 | — | — |
| 2013-01-15 | $23.44 | $23.68 | 338,100 | — | — |
| 2013-01-14 | $23.64 | $23.88 | 356,900 | — | — |
| 2013-01-11 | $23.48 | $23.72 | 162,100 | — | — |
| 2013-01-10 | $23.58 | $23.82 | 175,300 | — | — |
| 2013-01-09 | $23.87 | $24.12 | 224,000 | — | — |
| 2013-01-08 | $23.61 | $23.85 | 197,200 | — | — |
| 2013-01-07 | $23.60 | $23.84 | 197,000 | — | — |
| 2013-01-04 | $23.82 | $24.07 | 240,700 | — | — |
| 2013-01-03 | $23.49 | $23.73 | 279,600 | — | — |
| 2013-01-02 | $23.73 | $23.98 | 404,500 | — | — |