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
- 2012-03-22 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 | $49.67 | $50.27 | 205,600 | — | — |
| 2013-12-30 | $48.12 | $48.70 | 201,100 | — | — |
| 2013-12-27 | $48.27 | $48.85 | 527,800 | — | — |
| 2013-12-26 | $50.15 | $50.75 | 172,000 | — | — |
| 2013-12-24 | $50.18 | $50.78 | 89,100 | — | — |
| 2013-12-23 | $49.37 | $49.96 | 199,000 | — | — |
| 2013-12-20 | $48.20 | $48.78 | 237,200 | — | — |
| 2013-12-19 | $48.41 | $48.99 | 174,000 | — | — |
| 2013-12-18 | $49.45 | $50.04 | 259,800 | — | — |
| 2013-12-17 | $48.34 | $48.92 | 202,200 | — | — |
| 2013-12-16 | $49.68 | $50.28 | 200,100 | — | — |
| 2013-12-13 | $50.38 | $50.98 | 284,000 | — | — |
| 2013-12-12 | $48.05 | $48.63 | 165,900 | — | — |
| 2013-12-11 | $47.55 | $48.12 | 299,200 | — | — |
| 2013-12-10 | $49.39 | $49.98 | 247,500 | — | — |
| 2013-12-09 | $50.93 | $51.54 | 625,600 | — | — |
| 2013-12-06 | $48.16 | $48.74 | 135,900 | — | — |
| 2013-12-05 | $47.38 | $47.95 | 102,600 | — | — |
| 2013-12-04 | $47.98 | $48.56 | 124,000 | — | — |
| 2013-12-03 | $46.61 | $47.17 | 239,200 | — | — |
| 2013-12-02 | $48.01 | $48.59 | 165,900 | — | — |
| 2013-11-29 | $49.15 | $49.74 | 85,300 | — | — |
| 2013-11-27 | $48.15 | $48.73 | 161,200 | — | — |
| 2013-11-26 | $47.81 | $48.38 | 203,100 | — | — |
| 2013-11-25 | $46.82 | $47.38 | 204,300 | — | — |
| 2013-11-22 | $48.97 | $48.97 | 320,600 | — | — |
| 2013-11-21 | $49.91 | $49.91 | 264,500 | — | — |
| 2013-11-20 | $47.49 | $47.49 | 168,600 | — | — |
| 2013-11-19 | $47.62 | $47.62 | 220,000 | — | — |
| 2013-11-18 | $45.89 | $45.89 | 669,800 | — | — |
| 2013-11-15 | $45.99 | $45.99 | 99,000 | — | — |
| 2013-11-14 | $46.33 | $46.33 | 140,300 | — | — |
| 2013-11-13 | $47.00 | $47.00 | 254,700 | — | — |
| 2013-11-12 | $43.99 | $43.99 | 118,000 | — | — |
| 2013-11-11 | $42.98 | $42.98 | 282,600 | — | — |
| 2013-11-08 | $44.19 | $44.19 | 186,100 | — | — |
| 2013-11-07 | $44.88 | $44.88 | 513,400 | — | — |
| 2013-11-06 | $45.19 | $45.19 | 845,800 | — | — |
| 2013-11-05 | $42.39 | $42.39 | 316,000 | — | — |
| 2013-11-04 | $42.78 | $42.78 | 217,900 | — | — |
| 2013-11-01 | $41.41 | $41.41 | 151,000 | — | — |
| 2013-10-31 | $42.17 | $42.17 | 158,000 | — | — |
| 2013-10-30 | $41.57 | $41.57 | 162,300 | — | — |
| 2013-10-29 | $43.68 | $43.68 | 227,500 | — | — |
| 2013-10-28 | $43.73 | $43.73 | 457,000 | — | — |
| 2013-10-25 | $42.64 | $42.64 | 277,800 | — | — |
| 2013-10-24 | $39.68 | $39.68 | 220,800 | — | — |
| 2013-10-23 | $38.63 | $38.63 | 100,300 | — | — |
| 2013-10-22 | $40.03 | $40.03 | 311,000 | — | — |
| 2013-10-21 | $38.45 | $38.45 | 662,100 | — | — |
| 2013-10-18 | $38.84 | $38.84 | 213,200 | — | — |
| 2013-10-17 | $39.49 | $39.49 | 386,400 | — | — |
| 2013-10-16 | $39.50 | $39.50 | 345,200 | — | — |
| 2013-10-15 | $40.34 | $40.34 | 248,000 | — | — |
| 2013-10-14 | $41.63 | $41.63 | 198,000 | — | — |
| 2013-10-11 | $41.99 | $41.99 | 167,700 | — | — |
| 2013-10-10 | $41.68 | $41.68 | 328,400 | — | — |
| 2013-10-09 | $40.58 | $40.58 | 364,800 | — | — |
| 2013-10-08 | $42.60 | $42.60 | 249,000 | — | — |
| 2013-10-07 | $44.73 | $44.73 | 140,500 | — | — |
| 2013-10-04 | $45.21 | $45.21 | 137,400 | — | — |
| 2013-10-03 | $45.18 | $45.18 | 196,400 | — | — |
| 2013-10-02 | $46.17 | $46.17 | 121,800 | — | — |
| 2013-10-01 | $46.61 | $46.61 | 142,500 | — | — |
| 2013-09-30 | $45.68 | $45.68 | 262,200 | — | — |
| 2013-09-27 | $46.16 | $46.16 | 259,100 | — | — |
| 2013-09-26 | $46.60 | $46.60 | 371,000 | — | — |
| 2013-09-25 | $47.61 | $47.61 | 344,800 | — | — |
| 2013-09-24 | $46.66 | $46.66 | 428,500 | — | — |
| 2013-09-23 | $44.48 | $44.48 | 618,900 | — | — |
| 2013-09-20 | $42.36 | $42.36 | 110,800 | — | — |
| 2013-09-19 | $42.25 | $42.25 | 123,900 | — | — |
| 2013-09-18 | $42.22 | $42.22 | 82,200 | — | — |
| 2013-09-17 | $41.73 | $41.73 | 87,200 | — | — |
| 2013-09-16 | $41.59 | $41.59 | 158,900 | — | — |
| 2013-09-13 | $41.28 | $41.28 | 87,400 | — | — |
| 2013-09-12 | $41.09 | $41.09 | 117,900 | — | — |
| 2013-09-11 | $41.93 | $41.93 | 102,900 | — | — |
| 2013-09-10 | $42.50 | $42.50 | 247,100 | — | — |
| 2013-09-09 | $40.81 | $40.81 | 266,600 | — | — |
| 2013-09-06 | $40.05 | $40.05 | 174,000 | — | — |
| 2013-09-05 | $40.53 | $40.53 | 212,800 | — | — |
| 2013-09-04 | $40.75 | $40.75 | 247,800 | — | — |
| 2013-09-03 | $41.52 | $41.52 | 198,300 | — | — |
| 2013-08-30 | $41.76 | $41.76 | 137,000 | — | — |
| 2013-08-29 | $42.27 | $42.27 | 170,500 | — | — |
| 2013-08-28 | $40.41 | $40.41 | 357,400 | — | — |
| 2013-08-27 | $41.71 | $41.71 | 160,300 | — | — |
| 2013-08-26 | $43.47 | $43.47 | 196,800 | — | — |
| 2013-08-23 | $43.02 | $43.02 | 127,500 | — | — |
| 2013-08-22 | $43.26 | $43.26 | 184,100 | — | — |
| 2013-08-21 | $42.69 | $42.69 | 305,600 | — | — |
| 2013-08-20 | $41.12 | $41.12 | 421,600 | — | — |
| 2013-08-19 | $41.15 | $41.15 | 215,500 | — | — |
| 2013-08-16 | $42.18 | $42.18 | 176,600 | — | — |
| 2013-08-15 | $42.89 | $42.89 | 317,200 | — | — |
| 2013-08-14 | $43.80 | $43.80 | 349,700 | — | — |
| 2013-08-13 | $43.57 | $43.57 | 329,700 | — | — |
| 2013-08-12 | $43.01 | $43.01 | 493,700 | — | — |
| 2013-08-09 | $43.50 | $43.50 | 513,300 | — | — |
| 2013-08-08 | $43.82 | $43.82 | 694,800 | — | — |
| 2013-08-07 | $40.87 | $40.87 | 1,700,800 | — | — |
| 2013-08-06 | $35.41 | $35.41 | 375,900 | — | — |
| 2013-08-05 | $35.56 | $35.56 | 463,000 | — | — |
| 2013-08-02 | $34.28 | $34.28 | 394,500 | — | — |
| 2013-08-01 | $32.54 | $32.54 | 238,400 | — | — |
| 2013-07-31 | $32.44 | $32.44 | 254,200 | — | — |
| 2013-07-30 | $31.89 | $31.89 | 152,100 | — | — |
| 2013-07-29 | $31.52 | $31.52 | 219,500 | — | — |
| 2013-07-26 | $31.99 | $31.99 | 243,800 | — | — |
| 2013-07-25 | $32.52 | $32.52 | 252,500 | — | — |
| 2013-07-24 | $32.92 | $32.92 | 221,100 | — | — |
| 2013-07-23 | $33.74 | $33.74 | 358,000 | — | — |
| 2013-07-22 | $32.85 | $32.85 | 513,300 | — | — |
| 2013-07-19 | $31.70 | $31.70 | 520,400 | — | — |
| 2013-07-18 | $30.06 | $30.06 | 54,700 | — | — |
| 2013-07-17 | $29.59 | $29.59 | 114,800 | — | — |
| 2013-07-16 | $29.35 | $29.35 | 133,900 | — | — |
| 2013-07-15 | $29.49 | $29.49 | 151,200 | — | — |
| 2013-07-12 | $29.23 | $29.23 | 164,600 | — | — |
| 2013-07-11 | $29.20 | $29.20 | 190,600 | — | — |
| 2013-07-10 | $29.10 | $29.10 | 291,200 | — | — |
| 2013-07-09 | $27.46 | $27.46 | 181,800 | — | — |
| 2013-07-08 | $27.37 | $27.37 | 148,700 | — | — |
| 2013-07-05 | $27.55 | $27.55 | 56,800 | — | — |
| 2013-07-03 | $27.62 | $27.62 | 41,300 | — | — |
| 2013-07-02 | $27.24 | $27.24 | 105,700 | — | — |
| 2013-07-01 | $27.22 | $27.22 | 83,200 | — | — |
| 2013-06-28 | $27.23 | $27.23 | 47,200 | — | — |
| 2013-06-27 | $27.62 | $27.62 | 63,100 | — | — |
| 2013-06-26 | $26.69 | $26.69 | 66,700 | — | — |
| 2013-06-25 | $27.00 | $27.00 | 107,800 | — | — |
| 2013-06-24 | $25.89 | $25.89 | 460,700 | — | — |
| 2013-06-21 | $27.15 | $27.15 | 117,500 | — | — |
| 2013-06-20 | $27.35 | $27.35 | 172,900 | — | — |
| 2013-06-19 | $28.63 | $28.63 | 116,600 | — | — |
| 2013-06-18 | $28.89 | $28.89 | 95,700 | — | — |
| 2013-06-17 | $28.29 | $28.29 | 99,200 | — | — |
| 2013-06-14 | $28.08 | $28.08 | 52,900 | — | — |
| 2013-06-13 | $27.62 | $27.62 | 104,000 | — | — |
| 2013-06-12 | $27.41 | $27.41 | 75,100 | — | — |
| 2013-06-11 | $27.71 | $27.71 | 127,800 | — | — |
| 2013-06-10 | $27.88 | $27.88 | 105,900 | — | — |
| 2013-06-07 | $27.18 | $27.18 | 186,500 | — | — |
| 2013-06-06 | $26.05 | $26.05 | 256,100 | — | — |
| 2013-06-05 | $25.23 | $25.23 | 631,500 | — | — |
| 2013-06-04 | $27.09 | $27.09 | 185,200 | — | — |
| 2013-06-03 | $28.16 | $28.16 | 357,100 | — | — |
| 2013-05-31 | $28.76 | $28.76 | 228,800 | — | — |
| 2013-05-30 | $30.05 | $30.05 | 604,900 | — | — |
| 2013-05-29 | $29.57 | $29.57 | 338,000 | — | — |
| 2013-05-28 | $29.20 | $29.20 | 475,700 | — | — |
| 2013-05-24 | $28.40 | $28.40 | 232,300 | — | — |
| 2013-05-23 | $28.18 | $28.18 | 166,600 | — | — |
| 2013-05-22 | $28.07 | $28.07 | 449,600 | — | — |
| 2013-05-21 | $27.86 | $27.86 | 236,600 | — | — |
| 2013-05-20 | $27.94 | $27.94 | 120,000 | — | — |
| 2013-05-17 | $27.97 | $27.97 | 296,900 | — | — |
| 2013-05-16 | $27.81 | $27.81 | 405,700 | — | — |
| 2013-05-15 | $26.69 | $26.69 | 226,200 | — | — |
| 2013-05-14 | $25.68 | $25.68 | 176,900 | — | — |
| 2013-05-13 | $25.37 | $25.37 | 93,500 | — | — |
| 2013-05-10 | $25.22 | $25.22 | 146,000 | — | — |
| 2013-05-09 | $24.80 | $24.80 | 247,300 | — | — |
| 2013-05-08 | $24.40 | $24.40 | 367,600 | — | — |
| 2013-05-07 | $23.58 | $23.58 | 174,400 | — | — |
| 2013-05-06 | $23.50 | $23.50 | 143,400 | — | — |
| 2013-05-03 | $23.87 | $23.87 | 211,000 | — | — |
| 2013-05-02 | $23.45 | $23.45 | 93,800 | — | — |
| 2013-05-01 | $23.01 | $23.01 | 120,000 | — | — |
| 2013-04-30 | $23.46 | $23.46 | 97,200 | — | — |
| 2013-04-29 | $23.91 | $23.91 | 136,900 | — | — |
| 2013-04-26 | $24.10 | $24.10 | 131,100 | — | — |
| 2013-04-25 | $24.21 | $24.21 | 426,800 | — | — |
| 2013-04-24 | $23.39 | $23.39 | 141,400 | — | — |
| 2013-04-23 | $23.22 | $23.22 | 382,100 | — | — |
| 2013-04-22 | $22.66 | $22.66 | 115,600 | — | — |
| 2013-04-19 | $22.30 | $22.30 | 208,100 | — | — |
| 2013-04-18 | $22.10 | $22.10 | 340,700 | — | — |
| 2013-04-17 | $22.50 | $22.50 | 375,100 | — | — |
| 2013-04-16 | $22.36 | $22.36 | 272,800 | — | — |
| 2013-04-15 | $21.80 | $21.80 | 655,800 | — | — |
| 2013-04-12 | $22.75 | $22.75 | 3,916,500 | — | — |
| 2013-04-11 | $23.91 | $23.91 | 230,200 | — | — |
| 2013-04-10 | $23.50 | $23.50 | 122,100 | — | — |
| 2013-04-09 | $23.72 | $23.72 | 75,800 | — | — |
| 2013-04-08 | $23.49 | $23.49 | 127,500 | — | — |
| 2013-04-05 | $24.41 | $24.41 | 106,500 | — | — |
| 2013-04-04 | $23.90 | $23.90 | 50,800 | — | — |
| 2013-04-03 | $23.71 | $23.71 | 270,800 | — | — |
| 2013-04-02 | $25.41 | $25.41 | 190,200 | — | — |
| 2013-04-01 | $26.04 | $26.04 | 186,000 | — | — |
| 2013-03-28 | $26.40 | $26.40 | 185,500 | — | — |
| 2013-03-27 | $25.61 | $25.61 | 263,900 | — | — |
| 2013-03-26 | $25.02 | $25.02 | 64,300 | — | — |
| 2013-03-25 | $25.25 | $25.25 | 154,900 | — | — |
| 2013-03-22 | $24.72 | $24.72 | 53,500 | — | — |
| 2013-03-21 | $24.73 | $24.73 | 56,900 | — | — |
| 2013-03-20 | $25.34 | $25.34 | 116,500 | — | — |
| 2013-03-19 | $25.07 | $25.07 | 204,700 | — | — |
| 2013-03-18 | $23.44 | $23.44 | 215,500 | — | — |
| 2013-03-15 | $24.71 | $24.71 | 69,300 | — | — |
| 2013-03-14 | $23.47 | $23.47 | 46,500 | — | — |
| 2013-03-13 | $23.13 | $23.13 | 74,900 | — | — |
| 2013-03-12 | $22.66 | $22.66 | 50,200 | — | — |
| 2013-03-11 | $22.47 | $22.47 | 31,000 | — | — |
| 2013-03-08 | $22.50 | $22.50 | 49,700 | — | — |
| 2013-03-07 | $22.49 | $22.49 | 33,800 | — | — |
| 2013-03-06 | $22.23 | $22.23 | 27,000 | — | — |
| 2013-03-05 | $22.42 | $22.42 | 29,400 | — | — |
| 2013-03-04 | $22.35 | $22.35 | 50,700 | — | — |
| 2013-03-01 | $22.83 | $22.83 | 27,200 | — | — |
| 2013-02-28 | $23.25 | $23.25 | 18,500 | — | — |
| 2013-02-27 | $22.91 | $22.91 | 21,700 | — | — |
| 2013-02-26 | $23.00 | $23.00 | 23,100 | — | — |
| 2013-02-25 | $22.27 | $22.27 | 49,200 | — | — |
| 2013-02-22 | $22.34 | $22.34 | 63,300 | — | — |
| 2013-02-21 | $22.97 | $22.97 | 43,500 | — | — |
| 2013-02-20 | $22.61 | $22.61 | 171,200 | — | — |
| 2013-02-19 | $24.95 | $24.95 | 95,900 | — | — |
| 2013-02-15 | $23.12 | $23.12 | 58,600 | — | — |
| 2013-02-14 | $22.28 | $22.28 | 80,400 | — | — |
| 2013-02-13 | $21.89 | $21.89 | 9,400 | — | — |
| 2013-02-12 | $21.41 | $21.41 | 87,300 | — | — |
| 2013-02-11 | $21.63 | $21.63 | 32,700 | — | — |
| 2013-02-08 | $21.74 | $21.74 | 39,000 | — | — |
| 2013-02-07 | $20.85 | $20.85 | 41,000 | — | — |
| 2013-02-06 | $20.71 | $20.71 | 219,300 | — | — |
| 2013-02-05 | $18.99 | $18.99 | 28,000 | — | — |
| 2013-02-04 | $19.07 | $19.07 | 28,400 | — | — |
| 2013-02-01 | $19.00 | $19.00 | 53,500 | — | — |
| 2013-01-31 | $19.00 | $19.00 | 33,700 | — | — |
| 2013-01-30 | $19.00 | $19.00 | 37,300 | — | — |
| 2013-01-29 | $19.09 | $19.09 | 33,800 | — | — |
| 2013-01-28 | $19.00 | $19.00 | 135,900 | — | — |
| 2013-01-25 | $19.30 | $19.30 | 85,400 | — | — |
| 2013-01-24 | $19.25 | $19.25 | 109,800 | — | — |
| 2013-01-23 | $18.99 | $18.99 | 128,300 | — | — |
| 2013-01-22 | $18.49 | $18.49 | 79,300 | — | — |
| 2013-01-18 | $18.16 | $18.16 | 167,100 | — | — |
| 2013-01-17 | $17.42 | $17.42 | 21,300 | — | — |
| 2013-01-16 | $17.26 | $17.26 | 25,800 | — | — |
| 2013-01-15 | $17.37 | $17.37 | 38,900 | — | — |
| 2013-01-14 | $17.26 | $17.26 | 24,600 | — | — |
| 2013-01-11 | $17.38 | $17.38 | 11,600 | — | — |
| 2013-01-10 | $17.56 | $17.56 | 29,300 | — | — |
| 2013-01-09 | $17.51 | $17.51 | 70,100 | — | — |
| 2013-01-08 | $17.05 | $17.05 | 20,800 | — | — |
| 2013-01-07 | $17.00 | $17.00 | 48,100 | — | — |
| 2013-01-04 | $17.37 | $17.37 | 49,800 | — | — |
| 2013-01-03 | $16.41 | $16.41 | 151,700 | — | — |
| 2013-01-02 | $16.59 | $16.59 | 60,100 | — | — |