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
- 2012-05-03 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 | $35.62 | $37.57 | 167,000 | — | — |
| 2013-12-30 | $34.61 | $36.50 | 383,100 | — | — |
| 2013-12-27 | $35.73 | $37.69 | 251,200 | — | — |
| 2013-12-26 | $36.14 | $38.12 | 389,200 | — | — |
| 2013-12-24 | $36.11 | $38.09 | 289,100 | — | — |
| 2013-12-23 | $35.35 | $37.29 | 564,600 | — | — |
| 2013-12-20 | $34.67 | $36.57 | 434,300 | — | — |
| 2013-12-19 | $34.90 | $36.81 | 785,800 | — | — |
| 2013-12-18 | $35.24 | $37.17 | 507,600 | — | — |
| 2013-12-17 | $34.53 | $36.42 | 1,003,300 | — | — |
| 2013-12-16 | $33.90 | $35.76 | 494,600 | — | — |
| 2013-12-13 | $33.44 | $35.27 | 421,000 | — | — |
| 2013-12-12 | $32.88 | $34.68 | 421,300 | — | — |
| 2013-12-11 | $32.61 | $34.40 | 299,500 | — | — |
| 2013-12-10 | $33.03 | $34.84 | 416,200 | — | — |
| 2013-12-09 | $32.77 | $34.56 | 291,000 | — | — |
| 2013-12-06 | $32.99 | $34.80 | 397,100 | — | — |
| 2013-12-05 | $32.03 | $33.78 | 292,200 | — | — |
| 2013-12-04 | $31.99 | $33.74 | 183,900 | — | — |
| 2013-12-03 | $31.25 | $32.96 | 327,800 | — | — |
| 2013-12-02 | $31.95 | $33.70 | 227,500 | — | — |
| 2013-11-29 | $32.50 | $34.28 | 49,100 | — | — |
| 2013-11-27 | $32.11 | $33.87 | 350,300 | — | — |
| 2013-11-26 | $32.82 | $34.62 | 376,700 | — | — |
| 2013-11-25 | $32.83 | $34.63 | 495,500 | — | — |
| 2013-11-22 | $32.48 | $34.26 | 496,500 | — | — |
| 2013-11-21 | $32.48 | $34.26 | 249,000 | — | — |
| 2013-11-20 | $32.16 | $33.92 | 353,600 | — | — |
| 2013-11-19 | $32.51 | $34.29 | 545,300 | — | — |
| 2013-11-18 | $32.34 | $34.11 | 1,012,400 | — | — |
| 2013-11-15 | $31.52 | $33.25 | 470,600 | — | — |
| 2013-11-14 | $31.86 | $33.60 | 942,400 | — | — |
| 2013-11-13 | $30.64 | $32.15 | 344,500 | — | — |
| 2013-11-12 | $30.80 | $32.32 | 467,200 | — | — |
| 2013-11-11 | $29.91 | $31.38 | 1,024,500 | — | — |
| 2013-11-08 | $30.77 | $32.29 | 298,600 | — | — |
| 2013-11-07 | $30.15 | $31.63 | 399,400 | — | — |
| 2013-11-06 | $30.54 | $32.04 | 465,500 | — | — |
| 2013-11-05 | $30.13 | $31.61 | 459,100 | — | — |
| 2013-11-04 | $30.94 | $32.46 | 348,200 | — | — |
| 2013-11-01 | $30.80 | $32.32 | 211,200 | — | — |
| 2013-10-31 | $30.92 | $32.44 | 255,000 | — | — |
| 2013-10-30 | $31.25 | $32.79 | 380,300 | — | — |
| 2013-10-29 | $30.92 | $32.44 | 392,700 | — | — |
| 2013-10-28 | $30.37 | $31.87 | 441,000 | — | — |
| 2013-10-25 | $29.86 | $31.33 | 213,000 | — | — |
| 2013-10-24 | $30.02 | $31.50 | 138,100 | — | — |
| 2013-10-23 | $30.34 | $31.83 | 195,000 | — | — |
| 2013-10-22 | $31.00 | $32.53 | 622,000 | — | — |
| 2013-10-21 | $30.40 | $31.90 | 623,500 | — | — |
| 2013-10-18 | $31.57 | $33.12 | 573,700 | — | — |
| 2013-10-17 | $30.95 | $32.47 | 770,600 | — | — |
| 2013-10-16 | $30.97 | $32.50 | 1,268,800 | — | — |
| 2013-10-15 | $29.86 | $31.33 | 583,500 | — | — |
| 2013-10-14 | $29.76 | $31.23 | 609,600 | — | — |
| 2013-10-11 | $28.93 | $30.35 | 797,400 | — | — |
| 2013-10-10 | $27.89 | $29.26 | 1,450,700 | — | — |
| 2013-10-09 | $27.13 | $28.47 | 686,600 | — | — |
| 2013-10-08 | $27.39 | $28.74 | 632,000 | — | — |
| 2013-10-07 | $27.58 | $28.94 | 742,000 | — | — |
| 2013-10-04 | $27.14 | $28.48 | 634,400 | — | — |
| 2013-10-03 | $26.87 | $28.19 | 662,300 | — | — |
| 2013-10-02 | $25.80 | $27.07 | 401,700 | — | — |
| 2013-10-01 | $25.69 | $26.96 | 674,500 | — | — |
| 2013-09-30 | $25.72 | $26.99 | 267,900 | — | — |
| 2013-09-27 | $26.51 | $27.82 | 1,137,200 | — | — |
| 2013-09-26 | $26.63 | $27.94 | 225,600 | — | — |
| 2013-09-25 | $26.03 | $27.31 | 161,700 | — | — |
| 2013-09-24 | $25.39 | $26.64 | 441,300 | — | — |
| 2013-09-23 | $25.26 | $26.50 | 544,800 | — | — |
| 2013-09-20 | $25.13 | $26.37 | 463,800 | — | — |
| 2013-09-19 | $25.73 | $27.00 | 348,400 | — | — |
| 2013-09-18 | $26.31 | $27.61 | 429,500 | — | — |
| 2013-09-17 | $26.32 | $27.62 | 399,800 | — | — |
| 2013-09-16 | $25.83 | $27.10 | 313,700 | — | — |
| 2013-09-13 | $25.81 | $27.08 | 92,300 | — | — |
| 2013-09-12 | $25.69 | $26.96 | 364,500 | — | — |
| 2013-09-11 | $25.42 | $26.67 | 253,000 | — | — |
| 2013-09-10 | $25.45 | $26.70 | 286,800 | — | — |
| 2013-09-09 | $25.37 | $26.62 | 339,400 | — | — |
| 2013-09-06 | $25.05 | $26.28 | 321,400 | — | — |
| 2013-09-05 | $25.51 | $26.77 | 234,200 | — | — |
| 2013-09-04 | $25.12 | $26.36 | 199,400 | — | — |
| 2013-09-03 | $25.38 | $26.63 | 290,000 | — | — |
| 2013-08-30 | $26.18 | $27.47 | 96,700 | — | — |
| 2013-08-29 | $26.37 | $27.67 | 91,800 | — | — |
| 2013-08-28 | $26.14 | $27.43 | 162,100 | — | — |
| 2013-08-27 | $25.52 | $26.78 | 403,700 | — | — |
| 2013-08-26 | $26.70 | $28.01 | 157,300 | — | — |
| 2013-08-23 | $26.53 | $27.84 | 269,400 | — | — |
| 2013-08-22 | $26.51 | $27.82 | 454,600 | — | — |
| 2013-08-21 | $25.67 | $26.93 | 691,800 | — | — |
| 2013-08-20 | $25.41 | $26.66 | 272,400 | — | — |
| 2013-08-19 | $24.75 | $25.97 | 377,400 | — | — |
| 2013-08-16 | $25.70 | $26.97 | 294,000 | — | — |
| 2013-08-15 | $25.97 | $27.25 | 563,500 | — | — |
| 2013-08-14 | $26.87 | $28.03 | 449,800 | — | — |
| 2013-08-13 | $26.99 | $28.15 | 199,000 | — | — |
| 2013-08-12 | $26.92 | $28.08 | 322,900 | — | — |
| 2013-08-09 | $27.05 | $28.21 | 667,600 | — | — |
| 2013-08-08 | $27.21 | $28.38 | 1,039,500 | — | — |
| 2013-08-07 | $27.98 | $29.18 | 830,800 | — | — |
| 2013-08-06 | $28.31 | $29.53 | 444,600 | — | — |
| 2013-08-05 | $28.49 | $29.71 | 243,800 | — | — |
| 2013-08-02 | $28.51 | $29.74 | 368,600 | — | — |
| 2013-08-01 | $28.81 | $30.05 | 510,800 | — | — |
| 2013-07-31 | $27.99 | $29.19 | 186,400 | — | — |
| 2013-07-30 | $27.99 | $29.19 | 230,400 | — | — |
| 2013-07-29 | $27.68 | $28.87 | 259,400 | — | — |
| 2013-07-26 | $28.24 | $29.45 | 323,700 | — | — |
| 2013-07-25 | $28.20 | $29.41 | 228,000 | — | — |
| 2013-07-24 | $28.50 | $29.73 | 352,100 | — | — |
| 2013-07-23 | $28.68 | $29.91 | 360,300 | — | — |
| 2013-07-22 | $28.84 | $30.08 | 532,200 | — | — |
| 2013-07-19 | $28.30 | $29.52 | 516,000 | — | — |
| 2013-07-18 | $27.51 | $28.69 | 821,300 | — | — |
| 2013-07-17 | $26.85 | $28.00 | 526,900 | — | — |
| 2013-07-16 | $26.54 | $27.68 | 525,300 | — | — |
| 2013-07-15 | $27.00 | $28.16 | 282,900 | — | — |
| 2013-07-12 | $26.75 | $27.90 | 258,700 | — | — |
| 2013-07-11 | $26.36 | $27.49 | 359,000 | — | — |
| 2013-07-10 | $25.79 | $26.90 | 312,200 | — | — |
| 2013-07-09 | $26.62 | $27.76 | 868,500 | — | — |
| 2013-07-08 | $25.69 | $26.79 | 331,500 | — | — |
| 2013-07-05 | $25.36 | $26.45 | 126,500 | — | — |
| 2013-07-03 | $25.07 | $26.15 | 116,100 | — | — |
| 2013-07-02 | $25.23 | $26.31 | 331,500 | — | — |
| 2013-07-01 | $25.21 | $26.29 | 582,100 | — | — |
| 2013-06-28 | $25.63 | $26.73 | 318,900 | — | — |
| 2013-06-27 | $25.17 | $26.25 | 612,500 | — | — |
| 2013-06-26 | $24.96 | $26.03 | 324,400 | — | — |
| 2013-06-25 | $24.99 | $26.06 | 405,500 | — | — |
| 2013-06-24 | $24.19 | $25.23 | 586,200 | — | — |
| 2013-06-21 | $25.09 | $26.17 | 963,600 | — | — |
| 2013-06-20 | $25.65 | $26.75 | 494,300 | — | — |
| 2013-06-19 | $26.49 | $27.63 | 482,600 | — | — |
| 2013-06-18 | $26.66 | $27.81 | 501,100 | — | — |
| 2013-06-17 | $26.68 | $27.83 | 734,900 | — | — |
| 2013-06-14 | $26.80 | $27.95 | 515,700 | — | — |
| 2013-06-13 | $26.86 | $28.01 | 989,500 | — | — |
| 2013-06-12 | $26.03 | $27.15 | 689,700 | — | — |
| 2013-06-11 | $26.11 | $27.23 | 327,900 | — | — |
| 2013-06-10 | $26.77 | $27.92 | 1,322,700 | — | — |
| 2013-06-07 | $26.74 | $27.89 | 2,130,900 | — | — |
| 2013-06-06 | $26.25 | $27.38 | 8,105,800 | — | — |
| 2013-06-05 | $27.01 | $28.17 | 1,465,600 | — | — |
| 2013-06-04 | $27.82 | $29.02 | 1,065,800 | — | — |
| 2013-06-03 | $29.39 | $30.65 | 313,700 | — | — |
| 2013-05-31 | $29.16 | $30.41 | 158,100 | — | — |
| 2013-05-30 | $29.49 | $30.76 | 273,000 | — | — |
| 2013-05-29 | $29.69 | $30.97 | 189,200 | — | — |
| 2013-05-28 | $30.48 | $31.79 | 415,800 | — | — |
| 2013-05-24 | $30.10 | $31.39 | 172,900 | — | — |
| 2013-05-23 | $29.78 | $31.06 | 191,000 | — | — |
| 2013-05-22 | $30.12 | $31.41 | 329,900 | — | — |
| 2013-05-21 | $30.76 | $32.08 | 197,800 | — | — |
| 2013-05-20 | $30.26 | $31.56 | 467,100 | — | — |
| 2013-05-17 | $30.19 | $31.49 | 467,400 | — | — |
| 2013-05-16 | $29.99 | $31.28 | 472,500 | — | — |
| 2013-05-15 | $30.27 | $31.40 | 413,900 | — | — |
| 2013-05-14 | $29.98 | $31.10 | 954,300 | — | — |
| 2013-05-13 | $29.33 | $30.43 | 598,900 | — | — |
| 2013-05-10 | $30.20 | $31.33 | 917,600 | — | — |
| 2013-05-09 | $30.95 | $32.11 | 611,400 | — | — |
| 2013-05-08 | $32.20 | $33.41 | 335,300 | — | — |
| 2013-05-07 | $31.87 | $33.06 | 760,100 | — | — |
| 2013-05-06 | $31.96 | $33.16 | 538,100 | — | — |
| 2013-05-03 | $32.44 | $33.66 | 256,000 | — | — |
| 2013-05-02 | $31.99 | $33.19 | 113,200 | — | — |
| 2013-05-01 | $31.83 | $33.02 | 388,100 | — | — |
| 2013-04-30 | $32.48 | $33.70 | 580,500 | — | — |
| 2013-04-29 | $31.42 | $32.60 | 275,900 | — | — |
| 2013-04-26 | $31.99 | $33.19 | 285,700 | — | — |
| 2013-04-25 | $31.80 | $32.99 | 513,400 | — | — |
| 2013-04-24 | $31.08 | $32.24 | 1,080,000 | — | — |
| 2013-04-23 | $32.60 | $33.82 | 168,000 | — | — |
| 2013-04-22 | $32.61 | $33.83 | 121,800 | — | — |
| 2013-04-19 | $32.41 | $33.62 | 85,600 | — | — |
| 2013-04-18 | $31.51 | $32.69 | 113,400 | — | — |
| 2013-04-17 | $31.89 | $33.09 | 360,400 | — | — |
| 2013-04-16 | $32.87 | $34.10 | 185,700 | — | — |
| 2013-04-15 | $31.61 | $32.79 | 195,900 | — | — |
| 2013-04-12 | $32.23 | $33.44 | 312,700 | — | — |
| 2013-04-11 | $32.41 | $33.62 | 473,000 | — | — |
| 2013-04-10 | $31.53 | $32.71 | 601,300 | — | — |
| 2013-04-09 | $30.66 | $31.81 | 276,600 | — | — |
| 2013-04-08 | $30.34 | $31.48 | 107,800 | — | — |
| 2013-04-05 | $30.13 | $31.26 | 254,000 | — | — |
| 2013-04-04 | $30.67 | $31.82 | 143,900 | — | — |
| 2013-04-03 | $30.38 | $31.52 | 255,600 | — | — |
| 2013-04-02 | $30.53 | $31.67 | 128,800 | — | — |
| 2013-04-01 | $30.34 | $31.48 | 73,200 | — | — |
| 2013-03-28 | $30.25 | $31.38 | 496,600 | — | — |
| 2013-03-27 | $30.25 | $31.38 | 243,100 | — | — |
| 2013-03-26 | $30.75 | $31.90 | 91,700 | — | — |
| 2013-03-25 | $30.72 | $31.87 | 155,000 | — | — |
| 2013-03-22 | $30.65 | $31.80 | 152,800 | — | — |
| 2013-03-21 | $30.96 | $32.12 | 416,800 | — | — |
| 2013-03-20 | $30.78 | $31.93 | 193,400 | — | — |
| 2013-03-19 | $30.50 | $31.64 | 330,700 | — | — |
| 2013-03-18 | $30.71 | $31.86 | 372,300 | — | — |
| 2013-03-15 | $30.09 | $31.22 | 2,849,600 | — | — |
| 2013-03-14 | $32.37 | $33.58 | 330,400 | — | — |
| 2013-03-13 | $32.30 | $33.51 | 197,600 | — | — |
| 2013-03-12 | $32.50 | $33.72 | 183,200 | — | — |
| 2013-03-11 | $32.60 | $33.82 | 144,900 | — | — |
| 2013-03-08 | $33.45 | $34.70 | 165,800 | — | — |
| 2013-03-07 | $32.56 | $33.78 | 144,900 | — | — |
| 2013-03-06 | $31.15 | $32.32 | 361,200 | — | — |
| 2013-03-05 | $30.59 | $31.74 | 318,400 | — | — |
| 2013-03-04 | $30.50 | $31.64 | 202,000 | — | — |
| 2013-03-01 | $31.09 | $32.26 | 241,400 | — | — |
| 2013-02-28 | $31.68 | $32.87 | 364,200 | — | — |
| 2013-02-27 | $32.99 | $33.34 | 312,100 | — | — |
| 2013-02-26 | $31.84 | $32.18 | 371,500 | — | — |
| 2013-02-25 | $32.25 | $32.60 | 296,700 | — | — |
| 2013-02-22 | $34.18 | $34.55 | 158,600 | — | — |
| 2013-02-21 | $33.80 | $34.16 | 616,200 | — | — |
| 2013-02-20 | $36.67 | $37.06 | 363,700 | — | — |
| 2013-02-19 | $37.30 | $37.70 | 491,100 | — | — |
| 2013-02-15 | $35.51 | $35.89 | 200,500 | — | — |
| 2013-02-14 | $33.71 | $34.07 | 111,800 | — | — |
| 2013-02-13 | $33.43 | $33.79 | 98,000 | — | — |
| 2013-02-12 | $32.77 | $33.12 | 86,200 | — | — |
| 2013-02-11 | $32.50 | $32.85 | 110,200 | — | — |
| 2013-02-08 | $32.17 | $32.52 | 65,800 | — | — |
| 2013-02-07 | $31.10 | $31.43 | 114,800 | — | — |
| 2013-02-06 | $31.49 | $31.83 | 153,900 | — | — |
| 2013-02-05 | $30.49 | $30.82 | 294,700 | — | — |
| 2013-02-04 | $31.02 | $31.35 | 83,500 | — | — |
| 2013-02-01 | $31.90 | $32.24 | 173,300 | — | — |
| 2013-01-31 | $31.24 | $31.58 | 53,200 | — | — |
| 2013-01-30 | $30.53 | $30.86 | 42,300 | — | — |
| 2013-01-29 | $30.55 | $30.88 | 67,000 | — | — |
| 2013-01-28 | $30.61 | $30.94 | 167,400 | — | — |
| 2013-01-25 | $30.98 | $31.31 | 191,900 | — | — |
| 2013-01-24 | $29.74 | $30.06 | 211,800 | — | — |
| 2013-01-23 | $29.15 | $29.46 | 71,000 | — | — |
| 2013-01-22 | $29.12 | $29.43 | 132,600 | — | — |
| 2013-01-18 | $28.58 | $28.89 | 120,500 | — | — |
| 2013-01-17 | $27.93 | $28.23 | 84,300 | — | — |
| 2013-01-16 | $27.91 | $28.21 | 153,900 | — | — |
| 2013-01-15 | $27.00 | $27.29 | 105,000 | — | — |
| 2013-01-14 | $26.63 | $26.92 | 174,300 | — | — |
| 2013-01-11 | $26.57 | $26.86 | 190,600 | — | — |
| 2013-01-10 | $26.62 | $26.91 | 81,400 | — | — |
| 2013-01-09 | $26.45 | $26.73 | 103,000 | — | — |
| 2013-01-08 | $26.46 | $26.74 | 94,400 | — | — |
| 2013-01-07 | $26.40 | $26.68 | 98,600 | — | — |
| 2013-01-04 | $26.39 | $26.67 | 176,400 | — | — |
| 2013-01-03 | $26.28 | $26.56 | 81,100 | — | — |
| 2013-01-02 | $26.20 | $26.48 | 70,500 | — | — |