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
- 1998-03-27 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 | $39.38 | $45.23 | 193,800 | — | — |
| 2013-12-30 | $39.51 | $45.38 | 130,400 | — | — |
| 2013-12-27 | $39.54 | $45.41 | 231,800 | — | — |
| 2013-12-26 | $39.50 | $45.37 | 263,600 | — | — |
| 2013-12-24 | $38.33 | $44.02 | 69,600 | — | — |
| 2013-12-23 | $38.10 | $43.76 | 193,400 | — | — |
| 2013-12-20 | $37.67 | $43.26 | 422,600 | — | — |
| 2013-12-19 | $36.53 | $41.95 | 268,400 | — | — |
| 2013-12-18 | $36.70 | $42.15 | 217,800 | — | — |
| 2013-12-17 | $35.80 | $41.12 | 210,000 | — | — |
| 2013-12-16 | $35.63 | $40.92 | 289,800 | — | — |
| 2013-12-13 | $35.31 | $40.55 | 134,400 | — | — |
| 2013-12-12 | $34.93 | $40.12 | 190,000 | — | — |
| 2013-12-11 | $34.92 | $40.11 | 141,600 | — | — |
| 2013-12-10 | $34.99 | $40.18 | 264,800 | — | — |
| 2013-12-09 | $34.70 | $39.85 | 149,600 | — | — |
| 2013-12-06 | $34.49 | $39.61 | 131,800 | — | — |
| 2013-12-05 | $33.98 | $39.03 | 121,400 | — | — |
| 2013-12-04 | $33.82 | $38.85 | 148,400 | — | — |
| 2013-12-03 | $34.11 | $39.18 | 178,800 | — | — |
| 2013-12-02 | $33.70 | $38.71 | 140,600 | — | — |
| 2013-11-29 | $34.70 | $39.85 | 31,600 | — | — |
| 2013-11-27 | $34.54 | $39.68 | 129,600 | — | — |
| 2013-11-26 | $34.34 | $39.44 | 76,200 | — | — |
| 2013-11-25 | $33.55 | $38.54 | 82,000 | — | — |
| 2013-11-22 | $33.72 | $38.73 | 64,600 | — | — |
| 2013-11-21 | $33.49 | $38.47 | 124,200 | — | — |
| 2013-11-20 | $33.09 | $38.01 | 131,000 | — | — |
| 2013-11-19 | $33.35 | $38.30 | 121,000 | — | — |
| 2013-11-18 | $33.88 | $38.91 | 132,600 | — | — |
| 2013-11-15 | $33.90 | $38.94 | 103,000 | — | — |
| 2013-11-14 | $34.02 | $39.07 | 120,400 | — | — |
| 2013-11-13 | $33.97 | $39.02 | 93,000 | — | — |
| 2013-11-12 | $33.58 | $38.56 | 108,000 | — | — |
| 2013-11-11 | $33.51 | $38.35 | 55,400 | — | — |
| 2013-11-08 | $33.49 | $38.33 | 113,800 | — | — |
| 2013-11-07 | $33.38 | $38.20 | 72,400 | — | — |
| 2013-11-06 | $33.81 | $38.69 | 73,800 | — | — |
| 2013-11-05 | $33.73 | $38.60 | 114,800 | — | — |
| 2013-11-04 | $33.55 | $38.39 | 75,400 | — | — |
| 2013-11-01 | $33.59 | $38.44 | 145,200 | — | — |
| 2013-10-31 | $33.44 | $38.26 | 93,400 | — | — |
| 2013-10-30 | $33.31 | $38.12 | 120,200 | — | — |
| 2013-10-29 | $33.52 | $38.36 | 142,600 | — | — |
| 2013-10-28 | $33.19 | $37.97 | 209,800 | — | — |
| 2013-10-25 | $34.67 | $39.68 | 252,400 | — | — |
| 2013-10-24 | $32.56 | $37.25 | 144,600 | — | — |
| 2013-10-23 | $31.42 | $35.95 | 48,000 | — | — |
| 2013-10-22 | $31.47 | $36.01 | 72,000 | — | — |
| 2013-10-21 | $31.36 | $35.88 | 114,800 | — | — |
| 2013-10-18 | $31.44 | $35.98 | 201,400 | — | — |
| 2013-10-17 | $31.06 | $35.54 | 141,200 | — | — |
| 2013-10-16 | $30.93 | $35.40 | 52,200 | — | — |
| 2013-10-15 | $30.77 | $35.21 | 56,800 | — | — |
| 2013-10-14 | $31.06 | $35.54 | 110,400 | — | — |
| 2013-10-11 | $30.49 | $34.88 | 81,400 | — | — |
| 2013-10-10 | $30.00 | $34.33 | 138,400 | — | — |
| 2013-10-09 | $29.42 | $33.66 | 159,200 | — | — |
| 2013-10-08 | $29.13 | $33.33 | 161,800 | — | — |
| 2013-10-07 | $29.28 | $33.50 | 62,400 | — | — |
| 2013-10-04 | $30.02 | $34.35 | 30,000 | — | — |
| 2013-10-03 | $29.75 | $34.04 | 97,000 | — | — |
| 2013-10-02 | $30.00 | $34.33 | 70,800 | — | — |
| 2013-10-01 | $30.39 | $34.77 | 108,000 | — | — |
| 2013-09-30 | $30.12 | $34.46 | 220,400 | — | — |
| 2013-09-27 | $30.27 | $34.64 | 67,600 | — | — |
| 2013-09-26 | $30.31 | $34.68 | 51,600 | — | — |
| 2013-09-25 | $29.97 | $34.29 | 121,000 | — | — |
| 2013-09-24 | $30.33 | $34.71 | 100,000 | — | — |
| 2013-09-23 | $30.37 | $34.75 | 64,200 | — | — |
| 2013-09-20 | $29.94 | $34.26 | 182,200 | — | — |
| 2013-09-19 | $30.05 | $34.39 | 95,000 | — | — |
| 2013-09-18 | $30.08 | $34.43 | 83,200 | — | — |
| 2013-09-17 | $29.89 | $34.20 | 65,000 | — | — |
| 2013-09-16 | $29.52 | $33.78 | 81,600 | — | — |
| 2013-09-13 | $29.68 | $33.97 | 39,400 | — | — |
| 2013-09-12 | $29.50 | $33.76 | 48,200 | — | — |
| 2013-09-11 | $29.43 | $33.68 | 55,400 | — | — |
| 2013-09-10 | $29.55 | $33.81 | 65,600 | — | — |
| 2013-09-09 | $29.51 | $33.77 | 88,000 | — | — |
| 2013-09-06 | $29.32 | $33.55 | 129,200 | — | — |
| 2013-09-05 | $28.91 | $33.08 | 208,600 | — | — |
| 2013-09-04 | $28.89 | $33.06 | 120,000 | — | — |
| 2013-09-03 | $28.45 | $32.56 | 146,000 | — | — |
| 2013-08-30 | $28.30 | $32.38 | 145,400 | — | — |
| 2013-08-29 | $28.18 | $32.25 | 151,000 | — | — |
| 2013-08-28 | $28.11 | $32.16 | 108,600 | — | — |
| 2013-08-27 | $28.00 | $32.05 | 89,400 | — | — |
| 2013-08-26 | $28.71 | $32.85 | 147,200 | — | — |
| 2013-08-23 | $28.84 | $33.01 | 108,200 | — | — |
| 2013-08-22 | $29.06 | $33.25 | 56,600 | — | — |
| 2013-08-21 | $29.02 | $33.21 | 101,000 | — | — |
| 2013-08-20 | $28.91 | $33.08 | 139,600 | — | — |
| 2013-08-19 | $28.91 | $33.08 | 138,600 | — | — |
| 2013-08-16 | $29.58 | $33.85 | 126,000 | — | — |
| 2013-08-15 | $29.37 | $33.60 | 173,600 | — | — |
| 2013-08-14 | $30.32 | $34.69 | 211,200 | — | — |
| 2013-08-13 | $30.64 | $35.06 | 35,600 | — | — |
| 2013-08-12 | $30.80 | $35.11 | 217,600 | — | — |
| 2013-08-09 | $30.67 | $34.97 | 121,800 | — | — |
| 2013-08-08 | $30.42 | $34.69 | 234,000 | — | — |
| 2013-08-07 | $30.93 | $35.27 | 238,400 | — | — |
| 2013-08-06 | $32.20 | $36.71 | 139,000 | — | — |
| 2013-08-05 | $32.22 | $36.73 | 155,200 | — | — |
| 2013-08-02 | $32.29 | $36.82 | 144,600 | — | — |
| 2013-08-01 | $32.29 | $36.81 | 176,400 | — | — |
| 2013-07-31 | $32.26 | $36.78 | 95,200 | — | — |
| 2013-07-30 | $32.40 | $36.94 | 126,800 | — | — |
| 2013-07-29 | $32.65 | $37.22 | 262,600 | — | — |
| 2013-07-26 | $32.36 | $36.89 | 646,400 | — | — |
| 2013-07-25 | $31.41 | $35.81 | 198,200 | — | — |
| 2013-07-24 | $31.32 | $35.71 | 103,200 | — | — |
| 2013-07-23 | $31.34 | $35.74 | 83,400 | — | — |
| 2013-07-22 | $31.34 | $35.74 | 114,400 | — | — |
| 2013-07-19 | $31.48 | $35.89 | 111,600 | — | — |
| 2013-07-18 | $31.82 | $36.28 | 138,800 | — | — |
| 2013-07-17 | $31.46 | $35.87 | 69,600 | — | — |
| 2013-07-16 | $31.40 | $35.80 | 116,200 | — | — |
| 2013-07-15 | $31.52 | $35.94 | 112,600 | — | — |
| 2013-07-12 | $31.25 | $35.64 | 218,800 | — | — |
| 2013-07-11 | $31.37 | $35.76 | 150,800 | — | — |
| 2013-07-10 | $31.93 | $36.41 | 132,400 | — | — |
| 2013-07-09 | $32.00 | $36.49 | 217,000 | — | — |
| 2013-07-08 | $32.35 | $36.88 | 116,200 | — | — |
| 2013-07-05 | $33.27 | $37.94 | 65,000 | — | — |
| 2013-07-03 | $32.29 | $36.81 | 41,200 | — | — |
| 2013-07-02 | $32.06 | $36.56 | 102,600 | — | — |
| 2013-07-01 | $31.83 | $36.30 | 69,800 | — | — |
| 2013-06-28 | $31.33 | $35.72 | 205,200 | — | — |
| 2013-06-27 | $30.98 | $35.32 | 87,600 | — | — |
| 2013-06-26 | $30.42 | $34.69 | 79,200 | — | — |
| 2013-06-25 | $30.45 | $34.71 | 95,800 | — | — |
| 2013-06-24 | $30.36 | $34.61 | 171,800 | — | — |
| 2013-06-21 | $30.76 | $35.07 | 287,400 | — | — |
| 2013-06-20 | $30.79 | $35.10 | 123,600 | — | — |
| 2013-06-19 | $30.97 | $35.31 | 273,000 | — | — |
| 2013-06-18 | $31.00 | $35.35 | 136,600 | — | — |
| 2013-06-17 | $30.96 | $35.30 | 122,600 | — | — |
| 2013-06-14 | $30.85 | $35.18 | 103,800 | — | — |
| 2013-06-13 | $31.00 | $35.34 | 95,000 | — | — |
| 2013-06-12 | $30.34 | $34.59 | 72,000 | — | — |
| 2013-06-11 | $30.49 | $34.77 | 64,000 | — | — |
| 2013-06-10 | $30.49 | $34.76 | 532,000 | — | — |
| 2013-06-07 | $30.46 | $34.73 | 55,800 | — | — |
| 2013-06-06 | $30.22 | $34.45 | 87,800 | — | — |
| 2013-06-05 | $30.33 | $34.58 | 64,400 | — | — |
| 2013-06-04 | $30.87 | $35.19 | 172,600 | — | — |
| 2013-06-03 | $31.15 | $35.51 | 247,400 | — | — |
| 2013-05-31 | $30.11 | $34.33 | 77,800 | — | — |
| 2013-05-30 | $30.28 | $34.52 | 115,200 | — | — |
| 2013-05-29 | $29.72 | $33.88 | 71,200 | — | — |
| 2013-05-28 | $29.55 | $33.69 | 129,600 | — | — |
| 2013-05-24 | $29.63 | $33.78 | 89,200 | — | — |
| 2013-05-23 | $29.96 | $34.16 | 72,200 | — | — |
| 2013-05-22 | $30.39 | $34.65 | 170,800 | — | — |
| 2013-05-21 | $30.81 | $35.12 | 78,000 | — | — |
| 2013-05-20 | $30.85 | $35.18 | 182,000 | — | — |
| 2013-05-17 | $30.25 | $34.49 | 96,200 | — | — |
| 2013-05-16 | $30.25 | $34.49 | 78,000 | — | — |
| 2013-05-15 | $30.18 | $34.42 | 94,600 | — | — |
| 2013-05-14 | $30.14 | $34.37 | 218,400 | — | — |
| 2013-05-13 | $29.88 | $33.94 | 138,400 | — | — |
| 2013-05-10 | $29.76 | $33.81 | 157,200 | — | — |
| 2013-05-09 | $29.76 | $33.81 | 193,400 | — | — |
| 2013-05-08 | $29.81 | $33.86 | 191,600 | — | — |
| 2013-05-07 | $29.96 | $34.04 | 130,800 | — | — |
| 2013-05-06 | $30.00 | $34.09 | 168,400 | — | — |
| 2013-05-03 | $30.13 | $34.22 | 179,800 | — | — |
| 2013-05-02 | $29.55 | $33.56 | 163,800 | — | — |
| 2013-05-01 | $29.03 | $32.98 | 309,000 | — | — |
| 2013-04-30 | $29.30 | $33.29 | 197,800 | — | — |
| 2013-04-29 | $29.42 | $33.42 | 306,400 | — | — |
| 2013-04-26 | $29.46 | $33.47 | 390,600 | — | — |
| 2013-04-25 | $30.35 | $34.48 | 277,000 | — | — |
| 2013-04-24 | $29.46 | $33.47 | 71,400 | — | — |
| 2013-04-23 | $29.49 | $33.50 | 170,000 | — | — |
| 2013-04-22 | $29.01 | $32.96 | 150,000 | — | — |
| 2013-04-19 | $29.25 | $33.23 | 138,600 | — | — |
| 2013-04-18 | $28.85 | $32.77 | 129,800 | — | — |
| 2013-04-17 | $29.14 | $33.10 | 194,000 | — | — |
| 2013-04-16 | $29.16 | $33.12 | 167,400 | — | — |
| 2013-04-15 | $29.12 | $33.08 | 186,400 | — | — |
| 2013-04-12 | $29.56 | $33.58 | 78,600 | — | — |
| 2013-04-11 | $29.50 | $33.52 | 199,000 | — | — |
| 2013-04-10 | $29.49 | $33.50 | 120,600 | — | — |
| 2013-04-09 | $29.25 | $33.23 | 91,200 | — | — |
| 2013-04-08 | $29.51 | $33.52 | 121,400 | — | — |
| 2013-04-05 | $29.35 | $33.34 | 110,400 | — | — |
| 2013-04-04 | $29.54 | $33.56 | 291,400 | — | — |
| 2013-04-03 | $29.25 | $33.23 | 177,200 | — | — |
| 2013-04-02 | $29.00 | $32.95 | 229,600 | — | — |
| 2013-04-01 | $28.54 | $32.42 | 180,200 | — | — |
| 2013-03-28 | $28.94 | $32.88 | 288,400 | — | — |
| 2013-03-27 | $29.32 | $33.30 | 110,600 | — | — |
| 2013-03-26 | $29.24 | $33.22 | 195,600 | — | — |
| 2013-03-25 | $29.10 | $33.06 | 173,200 | — | — |
| 2013-03-22 | $29.36 | $33.35 | 317,000 | — | — |
| 2013-03-21 | $29.34 | $33.34 | 97,600 | — | — |
| 2013-03-20 | $29.53 | $33.55 | 273,600 | — | — |
| 2013-03-19 | $29.26 | $33.25 | 271,400 | — | — |
| 2013-03-18 | $28.87 | $32.80 | 193,200 | — | — |
| 2013-03-15 | $28.99 | $32.93 | 228,200 | — | — |
| 2013-03-14 | $28.86 | $32.78 | 134,600 | — | — |
| 2013-03-13 | $28.83 | $32.76 | 207,400 | — | — |
| 2013-03-12 | $28.05 | $31.87 | 211,000 | — | — |
| 2013-03-11 | $28.19 | $32.02 | 290,600 | — | — |
| 2013-03-08 | $27.93 | $31.73 | 158,200 | — | — |
| 2013-03-07 | $27.96 | $31.76 | 192,000 | — | — |
| 2013-03-06 | $27.83 | $31.62 | 127,800 | — | — |
| 2013-03-05 | $27.63 | $31.39 | 207,800 | — | — |
| 2013-03-04 | $27.68 | $31.44 | 256,400 | — | — |
| 2013-03-01 | $27.97 | $31.77 | 270,800 | — | — |
| 2013-02-28 | $27.76 | $31.54 | 533,800 | — | — |
| 2013-02-27 | $28.09 | $31.92 | 368,000 | — | — |
| 2013-02-26 | $28.43 | $32.30 | 217,800 | — | — |
| 2013-02-25 | $28.43 | $32.30 | 220,800 | — | — |
| 2013-02-22 | $28.10 | $31.92 | 307,800 | — | — |
| 2013-02-21 | $28.50 | $32.37 | 940,600 | — | — |
| 2013-02-20 | $26.89 | $30.55 | 337,400 | — | — |
| 2013-02-19 | $26.82 | $30.47 | 517,200 | — | — |
| 2013-02-15 | $26.38 | $29.84 | 305,000 | — | — |
| 2013-02-14 | $26.79 | $30.31 | 443,200 | — | — |
| 2013-02-13 | $26.17 | $29.60 | 255,000 | — | — |
| 2013-02-12 | $25.83 | $29.22 | 308,400 | — | — |
| 2013-02-11 | $25.67 | $29.04 | 452,600 | — | — |
| 2013-02-08 | $25.33 | $28.66 | 639,200 | — | — |
| 2013-02-07 | $24.77 | $28.02 | 470,600 | — | — |
| 2013-02-06 | $24.34 | $27.54 | 628,000 | — | — |
| 2013-02-05 | $24.57 | $27.79 | 284,400 | — | — |
| 2013-02-04 | $24.38 | $27.58 | 554,800 | — | — |
| 2013-02-01 | $25.30 | $28.62 | 205,200 | — | — |
| 2013-01-31 | $25.55 | $28.90 | 248,400 | — | — |
| 2013-01-30 | $25.42 | $28.75 | 362,400 | — | — |
| 2013-01-29 | $25.48 | $28.82 | 255,200 | — | — |
| 2013-01-28 | $25.80 | $29.18 | 217,400 | — | — |
| 2013-01-25 | $25.61 | $28.97 | 276,600 | — | — |
| 2013-01-24 | $25.13 | $28.43 | 320,600 | — | — |
| 2013-01-23 | $24.65 | $27.89 | 333,400 | — | — |
| 2013-01-22 | $24.65 | $27.89 | 673,200 | — | — |
| 2013-01-18 | $25.02 | $28.30 | 472,200 | — | — |
| 2013-01-17 | $25.40 | $28.73 | 1,901,200 | — | — |
| 2013-01-16 | $26.08 | $29.50 | 380,000 | — | — |
| 2013-01-15 | $26.33 | $29.79 | 391,400 | — | — |
| 2013-01-14 | $26.30 | $29.75 | 317,800 | — | — |
| 2013-01-11 | $26.50 | $29.97 | 134,400 | — | — |
| 2013-01-10 | $26.61 | $30.10 | 376,200 | — | — |
| 2013-01-09 | $26.40 | $29.86 | 220,400 | — | — |
| 2013-01-08 | $26.68 | $30.19 | 230,400 | — | — |
| 2013-01-07 | $26.47 | $29.94 | 243,800 | — | — |
| 2013-01-04 | $26.70 | $30.21 | 339,400 | — | — |
| 2013-01-03 | $26.73 | $30.23 | 254,000 | — | — |
| 2013-01-02 | $26.58 | $30.08 | 290,600 | — | — |