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
- 2007-04-24 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 | $33.33 | $45.49 | 416,300 | — | — |
| 2013-12-30 | $33.00 | $45.04 | 686,900 | — | — |
| 2013-12-27 | $32.89 | $44.89 | 329,900 | — | — |
| 2013-12-26 | $33.16 | $45.26 | 396,100 | — | — |
| 2013-12-24 | $33.10 | $45.17 | 164,900 | — | — |
| 2013-12-23 | $32.82 | $44.79 | 596,000 | — | — |
| 2013-12-20 | $32.37 | $44.18 | 1,633,800 | — | — |
| 2013-12-19 | $32.14 | $43.86 | 813,300 | — | — |
| 2013-12-18 | $32.75 | $44.70 | 625,800 | — | — |
| 2013-12-17 | $32.55 | $44.42 | 449,700 | — | — |
| 2013-12-16 | $32.50 | $44.36 | 406,000 | — | — |
| 2013-12-13 | $32.65 | $44.56 | 349,300 | — | — |
| 2013-12-12 | $32.68 | $44.60 | 340,900 | — | — |
| 2013-12-11 | $32.67 | $44.59 | 462,500 | — | — |
| 2013-12-10 | $33.17 | $45.27 | 323,500 | — | — |
| 2013-12-09 | $33.01 | $45.05 | 345,000 | — | — |
| 2013-12-06 | $33.37 | $45.54 | 311,800 | — | — |
| 2013-12-05 | $33.04 | $45.09 | 404,700 | — | — |
| 2013-12-04 | $32.71 | $44.64 | 263,000 | — | — |
| 2013-12-03 | $32.74 | $44.68 | 386,500 | — | — |
| 2013-12-02 | $32.67 | $44.59 | 501,400 | — | — |
| 2013-11-29 | $32.99 | $45.02 | 246,200 | — | — |
| 2013-11-27 | $32.93 | $44.94 | 491,200 | — | — |
| 2013-11-26 | $33.22 | $45.00 | 320,500 | — | — |
| 2013-11-25 | $33.25 | $45.04 | 363,900 | — | — |
| 2013-11-22 | $33.16 | $44.92 | 366,600 | — | — |
| 2013-11-21 | $33.09 | $44.82 | 407,600 | — | — |
| 2013-11-20 | $32.69 | $44.28 | 353,200 | — | — |
| 2013-11-19 | $33.08 | $44.81 | 367,700 | — | — |
| 2013-11-18 | $33.66 | $45.59 | 462,400 | — | — |
| 2013-11-15 | $34.17 | $46.28 | 346,700 | — | — |
| 2013-11-14 | $34.10 | $46.19 | 276,100 | — | — |
| 2013-11-13 | $33.74 | $45.70 | 390,000 | — | — |
| 2013-11-12 | $33.54 | $45.43 | 982,300 | — | — |
| 2013-11-11 | $32.57 | $44.12 | 484,100 | — | — |
| 2013-11-08 | $32.11 | $43.49 | 548,800 | — | — |
| 2013-11-07 | $32.44 | $43.94 | 754,800 | — | — |
| 2013-11-06 | $32.82 | $44.46 | 506,100 | — | — |
| 2013-11-05 | $32.52 | $44.05 | 763,700 | — | — |
| 2013-11-04 | $32.87 | $44.52 | 257,200 | — | — |
| 2013-11-01 | $33.14 | $44.89 | 234,900 | — | — |
| 2013-10-31 | $32.81 | $44.44 | 596,700 | — | — |
| 2013-10-30 | $32.95 | $44.63 | 262,600 | — | — |
| 2013-10-29 | $33.22 | $45.00 | 213,700 | — | — |
| 2013-10-28 | $33.05 | $44.77 | 219,100 | — | — |
| 2013-10-25 | $33.13 | $44.88 | 273,100 | — | — |
| 2013-10-24 | $33.19 | $44.96 | 261,400 | — | — |
| 2013-10-23 | $33.05 | $44.77 | 306,100 | — | — |
| 2013-10-22 | $33.24 | $45.02 | 432,000 | — | — |
| 2013-10-21 | $32.86 | $44.51 | 314,200 | — | — |
| 2013-10-18 | $32.56 | $44.10 | 426,300 | — | — |
| 2013-10-17 | $32.31 | $43.76 | 361,800 | — | — |
| 2013-10-16 | $32.21 | $43.63 | 243,500 | — | — |
| 2013-10-15 | $31.98 | $43.32 | 232,900 | — | — |
| 2013-10-14 | $32.42 | $43.91 | 295,800 | — | — |
| 2013-10-11 | $32.09 | $43.47 | 228,200 | — | — |
| 2013-10-10 | $31.88 | $43.18 | 266,600 | — | — |
| 2013-10-09 | $31.25 | $42.33 | 267,900 | — | — |
| 2013-10-08 | $31.51 | $42.68 | 367,800 | — | — |
| 2013-10-07 | $31.90 | $43.21 | 476,700 | — | — |
| 2013-10-04 | $32.23 | $43.66 | 317,800 | — | — |
| 2013-10-03 | $32.07 | $43.44 | 863,400 | — | — |
| 2013-10-02 | $32.22 | $43.64 | 374,600 | — | — |
| 2013-10-01 | $32.33 | $43.79 | 867,300 | — | — |
| 2013-09-30 | $31.74 | $42.99 | 518,200 | — | — |
| 2013-09-27 | $31.56 | $42.75 | 385,000 | — | — |
| 2013-09-26 | $31.64 | $42.86 | 393,200 | — | — |
| 2013-09-25 | $31.35 | $42.46 | 553,700 | — | — |
| 2013-09-24 | $30.84 | $41.77 | 465,700 | — | — |
| 2013-09-23 | $30.93 | $41.90 | 476,100 | — | — |
| 2013-09-20 | $31.21 | $42.27 | 852,600 | — | — |
| 2013-09-19 | $31.53 | $42.71 | 585,300 | — | — |
| 2013-09-18 | $31.32 | $42.42 | 1,013,300 | — | — |
| 2013-09-17 | $31.27 | $42.36 | 366,400 | — | — |
| 2013-09-16 | $31.19 | $42.25 | 819,300 | — | — |
| 2013-09-13 | $30.81 | $41.73 | 383,800 | — | — |
| 2013-09-12 | $30.69 | $41.57 | 371,400 | — | — |
| 2013-09-11 | $30.69 | $41.57 | 534,000 | — | — |
| 2013-09-10 | $30.57 | $41.41 | 698,700 | — | — |
| 2013-09-09 | $29.63 | $40.13 | 254,800 | — | — |
| 2013-09-06 | $29.33 | $39.73 | 477,300 | — | — |
| 2013-09-05 | $29.44 | $39.88 | 448,200 | — | — |
| 2013-09-04 | $29.38 | $39.80 | 468,300 | — | — |
| 2013-09-03 | $29.18 | $39.52 | 899,900 | — | — |
| 2013-08-30 | $29.47 | $39.92 | 425,000 | — | — |
| 2013-08-29 | $29.92 | $40.53 | 366,100 | — | — |
| 2013-08-28 | $29.99 | $40.62 | 490,500 | — | — |
| 2013-08-27 | $30.18 | $40.88 | 793,400 | — | — |
| 2013-08-26 | $30.44 | $41.23 | 349,700 | — | — |
| 2013-08-23 | $30.82 | $41.41 | 239,500 | — | — |
| 2013-08-22 | $31.19 | $41.90 | 423,300 | — | — |
| 2013-08-21 | $30.76 | $41.33 | 420,400 | — | — |
| 2013-08-20 | $30.83 | $41.42 | 409,400 | — | — |
| 2013-08-19 | $30.75 | $41.31 | 432,300 | — | — |
| 2013-08-16 | $30.87 | $41.47 | 366,300 | — | — |
| 2013-08-15 | $30.99 | $41.64 | 346,300 | — | — |
| 2013-08-14 | $31.49 | $42.31 | 307,100 | — | — |
| 2013-08-13 | $31.55 | $42.39 | 361,200 | — | — |
| 2013-08-12 | $31.21 | $41.93 | 429,100 | — | — |
| 2013-08-09 | $31.49 | $42.31 | 643,600 | — | — |
| 2013-08-08 | $31.35 | $42.12 | 730,300 | — | — |
| 2013-08-07 | $31.13 | $41.82 | 694,100 | — | — |
| 2013-08-06 | $31.03 | $41.69 | 1,022,900 | — | — |
| 2013-08-05 | $29.77 | $40.00 | 406,900 | — | — |
| 2013-08-02 | $29.81 | $40.05 | 300,200 | — | — |
| 2013-08-01 | $29.92 | $40.20 | 747,900 | — | — |
| 2013-07-31 | $29.12 | $39.12 | 483,000 | — | — |
| 2013-07-30 | $28.85 | $38.76 | 459,800 | — | — |
| 2013-07-29 | $29.16 | $39.18 | 291,900 | — | — |
| 2013-07-26 | $29.45 | $39.57 | 276,000 | — | — |
| 2013-07-25 | $29.41 | $39.51 | 358,500 | — | — |
| 2013-07-24 | $29.24 | $39.28 | 225,800 | — | — |
| 2013-07-23 | $29.25 | $39.30 | 317,000 | — | — |
| 2013-07-22 | $29.07 | $39.06 | 451,400 | — | — |
| 2013-07-19 | $29.10 | $39.10 | 543,300 | — | — |
| 2013-07-18 | $29.00 | $38.96 | 286,200 | — | — |
| 2013-07-17 | $28.87 | $38.79 | 465,900 | — | — |
| 2013-07-16 | $29.09 | $39.08 | 364,100 | — | — |
| 2013-07-15 | $29.34 | $39.42 | 411,100 | — | — |
| 2013-07-12 | $29.28 | $39.34 | 503,800 | — | — |
| 2013-07-11 | $29.24 | $39.28 | 247,700 | — | — |
| 2013-07-10 | $28.92 | $38.85 | 789,700 | — | — |
| 2013-07-09 | $28.25 | $37.95 | 620,500 | — | — |
| 2013-07-08 | $28.58 | $38.40 | 658,800 | — | — |
| 2013-07-05 | $28.40 | $38.16 | 391,900 | — | — |
| 2013-07-03 | $28.07 | $37.71 | 627,000 | — | — |
| 2013-07-02 | $28.13 | $37.79 | 672,500 | — | — |
| 2013-07-01 | $28.46 | $38.24 | 736,000 | — | — |
| 2013-06-28 | $27.92 | $37.51 | 832,100 | — | — |
| 2013-06-27 | $28.10 | $37.75 | 520,800 | — | — |
| 2013-06-26 | $27.63 | $37.12 | 506,700 | — | — |
| 2013-06-25 | $27.85 | $37.42 | 595,100 | — | — |
| 2013-06-24 | $27.06 | $36.36 | 679,400 | — | — |
| 2013-06-21 | $27.08 | $36.38 | 1,161,800 | — | — |
| 2013-06-20 | $27.40 | $36.81 | 1,721,100 | — | — |
| 2013-06-19 | $28.85 | $38.76 | 711,700 | — | — |
| 2013-06-18 | $28.78 | $38.67 | 844,500 | — | — |
| 2013-06-17 | $28.58 | $38.40 | 715,800 | — | — |
| 2013-06-14 | $28.42 | $38.18 | 526,600 | — | — |
| 2013-06-13 | $27.92 | $37.51 | 629,400 | — | — |
| 2013-06-12 | $28.05 | $37.69 | 515,600 | — | — |
| 2013-06-11 | $28.32 | $38.05 | 385,600 | — | — |
| 2013-06-10 | $28.60 | $38.42 | 428,700 | — | — |
| 2013-06-07 | $29.00 | $38.96 | 275,600 | — | — |
| 2013-06-06 | $28.67 | $38.52 | 387,900 | — | — |
| 2013-06-05 | $28.40 | $38.16 | 249,800 | — | — |
| 2013-06-04 | $28.94 | $38.88 | 442,300 | — | — |
| 2013-06-03 | $28.90 | $38.55 | 845,000 | — | — |
| 2013-05-31 | $29.34 | $39.13 | 640,100 | — | — |
| 2013-05-30 | $29.95 | $39.95 | 678,700 | — | — |
| 2013-05-29 | $30.05 | $40.08 | 549,900 | — | — |
| 2013-05-28 | $30.64 | $40.87 | 432,900 | — | — |
| 2013-05-24 | $30.23 | $40.32 | 184,700 | — | — |
| 2013-05-23 | $30.11 | $40.16 | 430,300 | — | — |
| 2013-05-22 | $29.96 | $39.96 | 394,300 | — | — |
| 2013-05-21 | $30.26 | $40.36 | 373,200 | — | — |
| 2013-05-20 | $30.06 | $40.09 | 387,900 | — | — |
| 2013-05-17 | $30.19 | $40.27 | 379,700 | — | — |
| 2013-05-16 | $30.25 | $40.35 | 305,700 | — | — |
| 2013-05-15 | $30.49 | $40.67 | 460,000 | — | — |
| 2013-05-14 | $30.47 | $40.64 | 277,300 | — | — |
| 2013-05-13 | $30.15 | $40.21 | 474,200 | — | — |
| 2013-05-10 | $30.14 | $40.20 | 569,600 | — | — |
| 2013-05-09 | $30.08 | $40.12 | 668,600 | — | — |
| 2013-05-08 | $30.49 | $40.67 | 706,700 | — | — |
| 2013-05-07 | $30.79 | $41.07 | 665,300 | — | — |
| 2013-05-06 | $30.85 | $41.15 | 714,600 | — | — |
| 2013-05-03 | $30.94 | $41.27 | 791,900 | — | — |
| 2013-05-02 | $31.02 | $41.37 | 1,159,200 | — | — |
| 2013-05-01 | $30.93 | $41.25 | 981,600 | — | — |
| 2013-04-30 | $30.89 | $41.20 | 877,800 | — | — |
| 2013-04-29 | $30.53 | $40.72 | 1,286,500 | — | — |
| 2013-04-26 | $29.36 | $39.16 | 421,700 | — | — |
| 2013-04-25 | $29.10 | $38.81 | 327,700 | — | — |
| 2013-04-24 | $28.91 | $38.56 | 318,300 | — | — |
| 2013-04-23 | $29.24 | $39.00 | 381,800 | — | — |
| 2013-04-22 | $29.30 | $39.08 | 287,800 | — | — |
| 2013-04-19 | $29.10 | $38.81 | 327,000 | — | — |
| 2013-04-18 | $28.79 | $38.40 | 528,600 | — | — |
| 2013-04-17 | $28.62 | $38.17 | 676,600 | — | — |
| 2013-04-16 | $28.93 | $38.59 | 414,300 | — | — |
| 2013-04-15 | $28.66 | $38.23 | 801,000 | — | — |
| 2013-04-12 | $29.38 | $39.19 | 265,000 | — | — |
| 2013-04-11 | $29.29 | $39.07 | 543,300 | — | — |
| 2013-04-10 | $29.15 | $38.88 | 632,700 | — | — |
| 2013-04-09 | $29.06 | $38.76 | 630,900 | — | — |
| 2013-04-08 | $29.14 | $38.87 | 358,700 | — | — |
| 2013-04-05 | $28.88 | $38.52 | 368,600 | — | — |
| 2013-04-04 | $28.77 | $38.37 | 707,400 | — | — |
| 2013-04-03 | $28.86 | $38.49 | 1,020,600 | — | — |
| 2013-04-02 | $29.30 | $39.08 | 884,100 | — | — |
| 2013-04-01 | $29.40 | $39.21 | 1,107,200 | — | — |
| 2013-03-28 | $29.44 | $39.27 | 647,500 | — | — |
| 2013-03-27 | $29.47 | $39.31 | 844,600 | — | — |
| 2013-03-26 | $29.12 | $38.84 | 417,500 | — | — |
| 2013-03-25 | $28.79 | $38.40 | 754,200 | — | — |
| 2013-03-22 | $29.06 | $38.76 | 563,600 | — | — |
| 2013-03-21 | $28.87 | $38.51 | 689,500 | — | — |
| 2013-03-20 | $28.62 | $38.17 | 468,700 | — | — |
| 2013-03-19 | $27.88 | $37.19 | 359,600 | — | — |
| 2013-03-18 | $27.84 | $37.13 | 424,700 | — | — |
| 2013-03-15 | $28.01 | $37.36 | 785,500 | — | — |
| 2013-03-14 | $28.01 | $37.36 | 523,600 | — | — |
| 2013-03-13 | $27.70 | $36.95 | 434,100 | — | — |
| 2013-03-12 | $27.22 | $36.31 | 640,100 | — | — |
| 2013-03-11 | $27.26 | $36.36 | 1,189,900 | — | — |
| 2013-03-08 | $27.74 | $37.00 | 703,900 | — | — |
| 2013-03-07 | $27.19 | $36.27 | 994,200 | — | — |
| 2013-03-06 | $27.85 | $37.15 | 768,500 | — | — |
| 2013-03-05 | $27.68 | $36.92 | 773,800 | — | — |
| 2013-03-04 | $27.14 | $36.20 | 2,002,200 | — | — |
| 2013-03-01 | $27.41 | $36.56 | 1,258,400 | — | — |
| 2013-02-28 | $27.80 | $37.08 | 526,800 | — | — |
| 2013-02-27 | $27.90 | $36.93 | 529,600 | — | — |
| 2013-02-26 | $27.50 | $36.40 | 569,200 | — | — |
| 2013-02-25 | $27.52 | $36.43 | 832,000 | — | — |
| 2013-02-22 | $28.25 | $37.40 | 844,000 | — | — |
| 2013-02-21 | $28.04 | $37.12 | 2,142,400 | — | — |
| 2013-02-20 | $28.80 | $38.12 | 924,600 | — | — |
| 2013-02-19 | $29.49 | $39.04 | 1,220,600 | — | — |
| 2013-02-15 | $29.42 | $38.94 | 392,300 | — | — |
| 2013-02-14 | $29.42 | $38.94 | 477,100 | — | — |
| 2013-02-13 | $29.29 | $38.77 | 613,400 | — | — |
| 2013-02-12 | $29.20 | $38.65 | 411,900 | — | — |
| 2013-02-11 | $29.35 | $38.85 | 456,600 | — | — |
| 2013-02-08 | $29.40 | $38.92 | 744,000 | — | — |
| 2013-02-07 | $28.68 | $37.96 | 1,021,300 | — | — |
| 2013-02-06 | $28.70 | $37.99 | 795,900 | — | — |
| 2013-02-05 | $28.68 | $37.96 | 1,207,000 | — | — |
| 2013-02-04 | $28.13 | $37.24 | 1,003,100 | — | — |
| 2013-02-01 | $28.45 | $37.66 | 530,500 | — | — |
| 2013-01-31 | $28.14 | $37.25 | 502,300 | — | — |
| 2013-01-30 | $28.10 | $37.20 | 748,600 | — | — |
| 2013-01-29 | $28.10 | $37.20 | 520,300 | — | — |
| 2013-01-28 | $27.80 | $36.80 | 464,300 | — | — |
| 2013-01-25 | $28.02 | $37.09 | 492,300 | — | — |
| 2013-01-24 | $27.76 | $36.75 | 285,700 | — | — |
| 2013-01-23 | $27.76 | $36.75 | 354,500 | — | — |
| 2013-01-22 | $27.76 | $36.75 | 449,500 | — | — |
| 2013-01-18 | $27.57 | $36.50 | 424,100 | — | — |
| 2013-01-17 | $27.61 | $36.55 | 797,300 | — | — |
| 2013-01-16 | $27.20 | $36.01 | 754,800 | — | — |
| 2013-01-15 | $27.34 | $36.19 | 622,500 | — | — |
| 2013-01-14 | $27.50 | $36.40 | 753,700 | — | — |
| 2013-01-11 | $27.61 | $36.55 | 586,800 | — | — |
| 2013-01-10 | $27.66 | $36.61 | 683,900 | — | — |
| 2013-01-09 | $27.44 | $36.32 | 842,800 | — | — |
| 2013-01-08 | $27.41 | $36.28 | 926,200 | — | — |
| 2013-01-07 | $27.25 | $36.07 | 887,500 | — | — |
| 2013-01-04 | $27.22 | $36.03 | 1,113,500 | — | — |
| 2013-01-03 | $27.05 | $35.81 | 1,417,100 | — | — |
| 2013-01-02 | $26.58 | $35.18 | 924,400 | — | — |