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
- 2004-08-16 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 | $40.06 | $60.59 | 97,700 | — | — |
| 2013-12-30 | $40.82 | $61.74 | 99,600 | — | — |
| 2013-12-27 | $40.90 | $61.86 | 701,800 | — | — |
| 2013-12-26 | $41.31 | $62.48 | 60,900 | — | — |
| 2013-12-24 | $40.98 | $61.98 | 36,400 | — | — |
| 2013-12-23 | $41.11 | $62.18 | 134,200 | — | — |
| 2013-12-20 | $40.07 | $60.61 | 173,200 | — | — |
| 2013-12-19 | $39.18 | $59.26 | 104,200 | — | — |
| 2013-12-18 | $38.75 | $58.61 | 115,500 | — | — |
| 2013-12-17 | $37.95 | $57.40 | 72,100 | — | — |
| 2013-12-16 | $38.02 | $57.51 | 168,200 | — | — |
| 2013-12-13 | $37.76 | $57.11 | 225,700 | — | — |
| 2013-12-12 | $37.97 | $57.43 | 134,700 | — | — |
| 2013-12-11 | $38.82 | $58.72 | 206,500 | — | — |
| 2013-12-10 | $39.78 | $60.17 | 54,700 | — | — |
| 2013-12-09 | $40.43 | $61.15 | 143,000 | — | — |
| 2013-12-06 | $39.99 | $60.49 | 53,100 | — | — |
| 2013-12-05 | $39.00 | $58.99 | 92,300 | — | — |
| 2013-12-04 | $38.81 | $58.70 | 84,300 | — | — |
| 2013-12-03 | $38.66 | $58.48 | 88,900 | — | — |
| 2013-12-02 | $39.08 | $59.11 | 106,300 | — | — |
| 2013-11-29 | $40.11 | $60.67 | 59,800 | — | — |
| 2013-11-27 | $39.96 | $60.44 | 79,000 | — | — |
| 2013-11-26 | $41.59 | $61.09 | 83,000 | — | — |
| 2013-11-25 | $41.00 | $60.23 | 75,600 | — | — |
| 2013-11-22 | $40.69 | $59.77 | 181,300 | — | — |
| 2013-11-21 | $40.20 | $59.05 | 88,500 | — | — |
| 2013-11-20 | $40.65 | $59.71 | 165,100 | — | — |
| 2013-11-19 | $39.33 | $57.77 | 68,000 | — | — |
| 2013-11-18 | $39.24 | $57.64 | 130,300 | — | — |
| 2013-11-15 | $39.80 | $58.46 | 153,100 | — | — |
| 2013-11-14 | $40.11 | $58.92 | 383,800 | — | — |
| 2013-11-13 | $38.89 | $57.13 | 55,200 | — | — |
| 2013-11-12 | $37.68 | $55.35 | 89,100 | — | — |
| 2013-11-11 | $37.93 | $55.72 | 97,800 | — | — |
| 2013-11-08 | $37.60 | $55.23 | 103,500 | — | — |
| 2013-11-07 | $37.43 | $54.98 | 40,200 | — | — |
| 2013-11-06 | $38.07 | $55.92 | 36,100 | — | — |
| 2013-11-05 | $37.97 | $55.78 | 154,500 | — | — |
| 2013-11-04 | $38.72 | $56.88 | 93,400 | — | — |
| 2013-11-01 | $38.35 | $56.33 | 111,800 | — | — |
| 2013-10-31 | $38.36 | $56.35 | 119,100 | — | — |
| 2013-10-30 | $39.53 | $58.07 | 135,500 | — | — |
| 2013-10-29 | $40.09 | $58.89 | 70,700 | — | — |
| 2013-10-28 | $39.76 | $58.40 | 54,100 | — | — |
| 2013-10-25 | $39.42 | $57.90 | 72,900 | — | — |
| 2013-10-24 | $39.67 | $58.27 | 72,200 | — | — |
| 2013-10-23 | $38.51 | $56.57 | 66,200 | — | — |
| 2013-10-22 | $38.34 | $56.32 | 74,700 | — | — |
| 2013-10-21 | $38.04 | $55.88 | 57,900 | — | — |
| 2013-10-18 | $38.26 | $56.20 | 151,200 | — | — |
| 2013-10-17 | $38.55 | $56.63 | 201,600 | — | — |
| 2013-10-16 | $36.48 | $53.59 | 95,800 | — | — |
| 2013-10-15 | $35.91 | $52.75 | 83,600 | — | — |
| 2013-10-14 | $36.90 | $54.20 | 203,800 | — | — |
| 2013-10-11 | $36.40 | $53.47 | 210,300 | — | — |
| 2013-10-10 | $35.32 | $51.88 | 102,000 | — | — |
| 2013-10-09 | $33.74 | $49.56 | 133,200 | — | — |
| 2013-10-08 | $32.71 | $48.05 | 229,000 | — | — |
| 2013-10-07 | $33.46 | $49.15 | 144,000 | — | — |
| 2013-10-04 | $34.00 | $49.94 | 136,300 | — | — |
| 2013-10-03 | $33.71 | $49.52 | 177,300 | — | — |
| 2013-10-02 | $34.37 | $50.49 | 220,600 | — | — |
| 2013-10-01 | $35.37 | $51.96 | 118,600 | — | — |
| 2013-09-30 | $35.31 | $51.87 | 127,300 | — | — |
| 2013-09-27 | $36.35 | $53.40 | 45,600 | — | — |
| 2013-09-26 | $36.77 | $54.01 | 85,700 | — | — |
| 2013-09-25 | $36.88 | $54.17 | 154,400 | — | — |
| 2013-09-24 | $36.98 | $54.32 | 319,500 | — | — |
| 2013-09-23 | $36.20 | $53.18 | 122,400 | — | — |
| 2013-09-20 | $35.70 | $52.44 | 160,200 | — | — |
| 2013-09-19 | $35.75 | $52.51 | 98,800 | — | — |
| 2013-09-18 | $35.79 | $52.57 | 110,000 | — | — |
| 2013-09-17 | $34.36 | $50.47 | 49,500 | — | — |
| 2013-09-16 | $34.14 | $50.15 | 119,200 | — | — |
| 2013-09-13 | $33.17 | $48.72 | 107,900 | — | — |
| 2013-09-12 | $32.86 | $48.27 | 68,800 | — | — |
| 2013-09-11 | $32.62 | $47.92 | 81,300 | — | — |
| 2013-09-10 | $32.92 | $48.36 | 73,500 | — | — |
| 2013-09-09 | $33.31 | $48.93 | 66,400 | — | — |
| 2013-09-06 | $32.42 | $47.62 | 72,100 | — | — |
| 2013-09-05 | $31.99 | $46.99 | 149,400 | — | — |
| 2013-09-04 | $32.26 | $47.39 | 113,800 | — | — |
| 2013-09-03 | $31.77 | $46.37 | 82,900 | — | — |
| 2013-08-30 | $31.20 | $45.54 | 69,700 | — | — |
| 2013-08-29 | $32.51 | $47.45 | 63,000 | — | — |
| 2013-08-28 | $31.87 | $46.52 | 115,600 | — | — |
| 2013-08-27 | $33.00 | $48.17 | 87,100 | — | — |
| 2013-08-26 | $34.07 | $49.73 | 118,800 | — | — |
| 2013-08-23 | $33.03 | $48.21 | 115,800 | — | — |
| 2013-08-22 | $33.35 | $48.68 | 42,400 | — | — |
| 2013-08-21 | $33.09 | $48.30 | 56,300 | — | — |
| 2013-08-20 | $33.57 | $49.00 | 116,700 | — | — |
| 2013-08-19 | $32.72 | $47.76 | 112,900 | — | — |
| 2013-08-16 | $33.38 | $48.72 | 108,900 | — | — |
| 2013-08-15 | $34.43 | $50.26 | 63,200 | — | — |
| 2013-08-14 | $35.15 | $51.31 | 79,800 | — | — |
| 2013-08-13 | $35.22 | $51.41 | 31,500 | — | — |
| 2013-08-12 | $35.07 | $51.19 | 80,000 | — | — |
| 2013-08-09 | $35.25 | $51.45 | 55,100 | — | — |
| 2013-08-08 | $35.46 | $51.76 | 46,500 | — | — |
| 2013-08-07 | $35.21 | $51.40 | 91,700 | — | — |
| 2013-08-06 | $35.20 | $51.38 | 52,100 | — | — |
| 2013-08-05 | $35.49 | $51.80 | 160,400 | — | — |
| 2013-08-02 | $35.38 | $51.64 | 113,700 | — | — |
| 2013-08-01 | $35.01 | $51.10 | 185,500 | — | — |
| 2013-07-31 | $34.37 | $50.17 | 174,500 | — | — |
| 2013-07-30 | $35.11 | $51.25 | 131,100 | — | — |
| 2013-07-29 | $35.85 | $52.33 | 186,500 | — | — |
| 2013-07-26 | $36.27 | $52.94 | 139,100 | — | — |
| 2013-07-25 | $36.86 | $53.80 | 106,300 | — | — |
| 2013-07-24 | $36.23 | $52.88 | 212,500 | — | — |
| 2013-07-23 | $37.03 | $54.05 | 132,800 | — | — |
| 2013-07-22 | $36.86 | $53.80 | 74,500 | — | — |
| 2013-07-19 | $36.55 | $53.35 | 172,800 | — | — |
| 2013-07-18 | $35.16 | $51.32 | 225,300 | — | — |
| 2013-07-17 | $34.92 | $50.97 | 300,600 | — | — |
| 2013-07-16 | $36.28 | $52.96 | 96,300 | — | — |
| 2013-07-15 | $36.82 | $53.75 | 143,800 | — | — |
| 2013-07-12 | $36.34 | $53.04 | 104,100 | — | — |
| 2013-07-11 | $35.47 | $51.77 | 205,700 | — | — |
| 2013-07-10 | $34.67 | $50.61 | 198,000 | — | — |
| 2013-07-09 | $34.60 | $50.50 | 81,800 | — | — |
| 2013-07-08 | $34.60 | $50.50 | 234,200 | — | — |
| 2013-07-05 | $33.74 | $49.25 | 88,900 | — | — |
| 2013-07-03 | $32.95 | $48.10 | 47,200 | — | — |
| 2013-07-02 | $33.21 | $48.48 | 119,400 | — | — |
| 2013-07-01 | $33.47 | $48.86 | 181,600 | — | — |
| 2013-06-28 | $33.98 | $49.60 | 204,900 | — | — |
| 2013-06-27 | $35.57 | $51.92 | 95,700 | — | — |
| 2013-06-26 | $34.22 | $49.95 | 104,500 | — | — |
| 2013-06-25 | $33.77 | $49.29 | 88,200 | — | — |
| 2013-06-24 | $33.09 | $48.30 | 166,800 | — | — |
| 2013-06-21 | $33.81 | $49.35 | 181,800 | — | — |
| 2013-06-20 | $34.43 | $50.26 | 264,900 | — | — |
| 2013-06-19 | $36.14 | $52.75 | 92,500 | — | — |
| 2013-06-18 | $37.13 | $54.20 | 89,600 | — | — |
| 2013-06-17 | $37.46 | $54.68 | 119,500 | — | — |
| 2013-06-14 | $36.04 | $52.61 | 58,300 | — | — |
| 2013-06-13 | $36.20 | $52.84 | 174,800 | — | — |
| 2013-06-12 | $35.89 | $52.39 | 182,000 | — | — |
| 2013-06-11 | $36.91 | $53.88 | 85,600 | — | — |
| 2013-06-10 | $36.95 | $53.94 | 60,200 | — | — |
| 2013-06-07 | $36.78 | $53.69 | 128,400 | — | — |
| 2013-06-06 | $36.86 | $53.80 | 118,700 | — | — |
| 2013-06-05 | $36.44 | $53.19 | 107,600 | — | — |
| 2013-06-04 | $37.30 | $54.45 | 88,300 | — | — |
| 2013-06-03 | $37.55 | $54.81 | 206,600 | — | — |
| 2013-05-31 | $37.74 | $55.09 | 225,700 | — | — |
| 2013-05-30 | $38.75 | $56.56 | 161,400 | — | — |
| 2013-05-29 | $39.42 | $57.25 | 178,600 | — | — |
| 2013-05-28 | $40.53 | $58.86 | 162,000 | — | — |
| 2013-05-24 | $40.24 | $58.44 | 125,900 | — | — |
| 2013-05-23 | $40.64 | $59.02 | 115,400 | — | — |
| 2013-05-22 | $41.67 | $60.52 | 266,100 | — | — |
| 2013-05-21 | $42.93 | $62.35 | 74,300 | — | — |
| 2013-05-20 | $42.35 | $61.50 | 47,700 | — | — |
| 2013-05-17 | $42.15 | $61.21 | 134,600 | — | — |
| 2013-05-16 | $41.79 | $60.69 | 85,400 | — | — |
| 2013-05-15 | $41.60 | $60.41 | 52,300 | — | — |
| 2013-05-14 | $41.00 | $59.54 | 95,800 | — | — |
| 2013-05-13 | $40.63 | $59.01 | 54,100 | — | — |
| 2013-05-10 | $40.38 | $58.64 | 54,000 | — | — |
| 2013-05-09 | $39.90 | $57.95 | 169,800 | — | — |
| 2013-05-08 | $40.06 | $58.18 | 141,700 | — | — |
| 2013-05-07 | $40.20 | $58.38 | 96,200 | — | — |
| 2013-05-06 | $40.04 | $58.15 | 121,000 | — | — |
| 2013-05-03 | $40.10 | $58.24 | 59,800 | — | — |
| 2013-05-02 | $39.11 | $56.80 | 89,400 | — | — |
| 2013-05-01 | $38.68 | $56.17 | 121,500 | — | — |
| 2013-04-30 | $39.51 | $57.38 | 90,300 | — | — |
| 2013-04-29 | $39.58 | $57.48 | 46,400 | — | — |
| 2013-04-26 | $39.45 | $57.29 | 129,800 | — | — |
| 2013-04-25 | $39.70 | $57.66 | 91,400 | — | — |
| 2013-04-24 | $39.34 | $57.13 | 116,000 | — | — |
| 2013-04-23 | $39.22 | $56.96 | 106,300 | — | — |
| 2013-04-22 | $38.35 | $55.69 | 156,400 | — | — |
| 2013-04-19 | $37.84 | $54.95 | 115,000 | — | — |
| 2013-04-18 | $36.78 | $53.41 | 152,300 | — | — |
| 2013-04-17 | $37.43 | $54.36 | 155,900 | — | — |
| 2013-04-16 | $38.26 | $55.56 | 96,900 | — | — |
| 2013-04-15 | $37.25 | $54.10 | 233,500 | — | — |
| 2013-04-12 | $38.73 | $56.25 | 130,100 | — | — |
| 2013-04-11 | $38.76 | $56.29 | 238,600 | — | — |
| 2013-04-10 | $38.12 | $55.36 | 255,500 | — | — |
| 2013-04-09 | $36.65 | $53.23 | 220,200 | — | — |
| 2013-04-08 | $35.58 | $51.67 | 207,500 | — | — |
| 2013-04-05 | $34.24 | $49.73 | 91,500 | — | — |
| 2013-04-04 | $34.19 | $49.65 | 194,400 | — | — |
| 2013-04-03 | $34.06 | $49.46 | 327,600 | — | — |
| 2013-04-02 | $36.04 | $52.34 | 314,500 | — | — |
| 2013-04-01 | $35.65 | $51.77 | 139,600 | — | — |
| 2013-03-28 | $36.07 | $52.38 | 118,800 | — | — |
| 2013-03-27 | $35.50 | $51.56 | 213,100 | — | — |
| 2013-03-26 | $35.05 | $50.90 | 344,200 | — | — |
| 2013-03-25 | $34.87 | $50.64 | 106,800 | — | — |
| 2013-03-22 | $34.80 | $50.25 | 159,500 | — | — |
| 2013-03-21 | $34.85 | $50.32 | 96,300 | — | — |
| 2013-03-20 | $34.91 | $50.41 | 163,400 | — | — |
| 2013-03-19 | $34.98 | $50.51 | 135,400 | — | — |
| 2013-03-18 | $34.94 | $50.45 | 166,000 | — | — |
| 2013-03-15 | $34.85 | $50.32 | 157,000 | — | — |
| 2013-03-14 | $34.90 | $50.39 | 209,600 | — | — |
| 2013-03-13 | $34.97 | $50.49 | 164,900 | — | — |
| 2013-03-12 | $34.79 | $50.23 | 47,200 | — | — |
| 2013-03-11 | $35.09 | $50.67 | 824,900 | — | — |
| 2013-03-08 | $35.49 | $51.24 | 88,800 | — | — |
| 2013-03-07 | $35.26 | $50.91 | 143,900 | — | — |
| 2013-03-06 | $34.66 | $50.05 | 101,800 | — | — |
| 2013-03-05 | $34.18 | $49.35 | 103,000 | — | — |
| 2013-03-04 | $33.30 | $48.08 | 148,200 | — | — |
| 2013-03-01 | $33.27 | $48.04 | 133,200 | — | — |
| 2013-02-28 | $32.97 | $47.61 | 122,900 | — | — |
| 2013-02-27 | $32.98 | $47.62 | 135,600 | — | — |
| 2013-02-26 | $32.06 | $46.29 | 58,200 | — | — |
| 2013-02-25 | $31.80 | $45.92 | 88,900 | — | — |
| 2013-02-22 | $32.31 | $46.65 | 169,100 | — | — |
| 2013-02-21 | $31.75 | $45.84 | 146,800 | — | — |
| 2013-02-20 | $32.74 | $47.27 | 94,800 | — | — |
| 2013-02-19 | $33.30 | $48.08 | 178,900 | — | — |
| 2013-02-15 | $32.92 | $47.53 | 151,600 | — | — |
| 2013-02-14 | $33.77 | $48.76 | 122,100 | — | — |
| 2013-02-13 | $33.51 | $48.39 | 83,700 | — | — |
| 2013-02-12 | $33.15 | $47.87 | 97,200 | — | — |
| 2013-02-11 | $33.00 | $47.65 | 87,400 | — | — |
| 2013-02-08 | $32.94 | $47.56 | 143,600 | — | — |
| 2013-02-07 | $32.90 | $47.51 | 156,900 | — | — |
| 2013-02-06 | $33.24 | $48.00 | 130,000 | — | — |
| 2013-02-05 | $33.49 | $48.36 | 151,900 | — | — |
| 2013-02-04 | $32.99 | $47.64 | 152,100 | — | — |
| 2013-02-01 | $33.44 | $48.28 | 157,800 | — | — |
| 2013-01-31 | $32.89 | $47.49 | 174,700 | — | — |
| 2013-01-30 | $32.70 | $47.22 | 152,700 | — | — |
| 2013-01-29 | $33.33 | $48.13 | 168,900 | — | — |
| 2013-01-28 | $33.13 | $47.84 | 124,600 | — | — |
| 2013-01-25 | $32.97 | $47.61 | 197,200 | — | — |
| 2013-01-24 | $33.02 | $47.68 | 339,600 | — | — |
| 2013-01-23 | $32.28 | $46.61 | 140,700 | — | — |
| 2013-01-22 | $32.14 | $46.41 | 71,500 | — | — |
| 2013-01-18 | $31.63 | $45.67 | 107,000 | — | — |
| 2013-01-17 | $31.02 | $44.79 | 102,500 | — | — |
| 2013-01-16 | $31.15 | $44.98 | 85,900 | — | — |
| 2013-01-15 | $31.15 | $44.98 | 155,100 | — | — |
| 2013-01-14 | $30.55 | $44.11 | 196,400 | — | — |
| 2013-01-11 | $30.30 | $43.75 | 216,900 | — | — |
| 2013-01-10 | $29.78 | $43.00 | 156,000 | — | — |
| 2013-01-09 | $29.64 | $42.80 | 220,800 | — | — |
| 2013-01-08 | $29.66 | $42.83 | 292,800 | — | — |
| 2013-01-07 | $30.67 | $44.29 | 278,900 | — | — |
| 2013-01-04 | $30.49 | $44.03 | 170,300 | — | — |
| 2013-01-03 | $30.42 | $43.92 | 116,500 | — | — |
| 2013-01-02 | $30.50 | $44.04 | 187,200 | — | — |