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
- 1987-12-29 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 | $41.05 | $101.84 | 24,750 | — | — |
| 2013-12-30 | $40.97 | $101.63 | 21,780 | — | — |
| 2013-12-27 | $41.22 | $102.24 | 29,370 | — | — |
| 2013-12-26 | $41.24 | $102.29 | 33,220 | — | — |
| 2013-12-24 | $41.27 | $102.38 | 26,620 | — | — |
| 2013-12-23 | $41.34 | $102.54 | 51,590 | — | — |
| 2013-12-20 | $40.35 | $100.10 | 161,480 | — | — |
| 2013-12-19 | $39.64 | $98.32 | 47,410 | — | — |
| 2013-12-18 | $40.02 | $99.27 | 51,370 | — | — |
| 2013-12-17 | $39.41 | $97.76 | 31,680 | — | — |
| 2013-12-16 | $39.54 | $98.07 | 102,740 | — | — |
| 2013-12-13 | $39.08 | $96.94 | 29,810 | — | — |
| 2013-12-12 | $39.22 | $97.28 | 38,060 | — | — |
| 2013-12-11 | $39.24 | $97.33 | 37,400 | — | — |
| 2013-12-10 | $39.88 | $98.21 | 66,000 | — | — |
| 2013-12-09 | $40.77 | $100.40 | 33,550 | — | — |
| 2013-12-06 | $41.43 | $102.01 | 53,350 | — | — |
| 2013-12-05 | $40.29 | $99.21 | 19,470 | — | — |
| 2013-12-04 | $40.12 | $98.79 | 21,560 | — | — |
| 2013-12-03 | $40.45 | $99.62 | 35,530 | — | — |
| 2013-12-02 | $40.69 | $100.20 | 42,350 | — | — |
| 2013-11-29 | $41.57 | $102.37 | 15,730 | — | — |
| 2013-11-27 | $41.57 | $102.37 | 25,850 | — | — |
| 2013-11-26 | $41.05 | $101.09 | 29,040 | — | — |
| 2013-11-25 | $40.64 | $100.06 | 31,020 | — | — |
| 2013-11-22 | $40.52 | $99.77 | 34,980 | — | — |
| 2013-11-21 | $40.22 | $99.03 | 43,120 | — | — |
| 2013-11-20 | $39.36 | $96.93 | 59,950 | — | — |
| 2013-11-19 | $39.35 | $96.89 | 31,240 | — | — |
| 2013-11-18 | $39.38 | $96.97 | 32,890 | — | — |
| 2013-11-15 | $39.47 | $97.20 | 35,420 | — | — |
| 2013-11-14 | $39.66 | $97.67 | 28,930 | — | — |
| 2013-11-13 | $39.59 | $97.49 | 13,530 | — | — |
| 2013-11-12 | $39.21 | $96.55 | 27,390 | — | — |
| 2013-11-11 | $39.24 | $96.62 | 96,250 | — | — |
| 2013-11-08 | $39.67 | $97.69 | 32,340 | — | — |
| 2013-11-07 | $38.39 | $94.53 | 15,620 | — | — |
| 2013-11-06 | $38.86 | $95.70 | 15,070 | — | — |
| 2013-11-05 | $38.81 | $95.56 | 21,450 | — | — |
| 2013-11-04 | $38.81 | $95.56 | 43,340 | — | — |
| 2013-11-01 | $38.75 | $95.43 | 61,930 | — | — |
| 2013-10-31 | $38.72 | $95.34 | 56,760 | — | — |
| 2013-10-30 | $39.51 | $97.29 | 32,450 | — | — |
| 2013-10-29 | $39.50 | $97.27 | 46,640 | — | — |
| 2013-10-28 | $39.75 | $97.89 | 20,460 | — | — |
| 2013-10-25 | $39.55 | $97.40 | 54,780 | — | — |
| 2013-10-24 | $39.14 | $96.37 | 90,860 | — | — |
| 2013-10-23 | $38.86 | $95.70 | 76,670 | — | — |
| 2013-10-22 | $38.89 | $95.77 | 38,940 | — | — |
| 2013-10-21 | $38.34 | $94.40 | 92,070 | — | — |
| 2013-10-18 | $38.95 | $95.92 | 54,780 | — | — |
| 2013-10-17 | $38.85 | $95.68 | 71,610 | — | — |
| 2013-10-16 | $37.64 | $92.68 | 55,440 | — | — |
| 2013-10-15 | $36.75 | $90.51 | 22,220 | — | — |
| 2013-10-14 | $37.25 | $91.74 | 26,070 | — | — |
| 2013-10-11 | $37.26 | $91.76 | 25,300 | — | — |
| 2013-10-10 | $36.24 | $89.23 | 14,960 | — | — |
| 2013-10-09 | $35.05 | $86.30 | 34,760 | — | — |
| 2013-10-08 | $34.95 | $86.07 | 37,730 | — | — |
| 2013-10-07 | $35.03 | $86.25 | 17,270 | — | — |
| 2013-10-04 | $35.52 | $87.46 | 41,250 | — | — |
| 2013-10-03 | $35.42 | $87.21 | 47,300 | — | — |
| 2013-10-02 | $36.00 | $88.65 | 47,190 | — | — |
| 2013-10-01 | $37.14 | $91.45 | 24,860 | — | — |
| 2013-09-30 | $36.90 | $90.86 | 73,480 | — | — |
| 2013-09-27 | $37.09 | $91.33 | 12,760 | — | — |
| 2013-09-26 | $37.14 | $91.45 | 31,350 | — | — |
| 2013-09-25 | $37.01 | $91.13 | 108,130 | — | — |
| 2013-09-24 | $36.96 | $91.02 | 75,460 | — | — |
| 2013-09-23 | $36.61 | $90.15 | 28,600 | — | — |
| 2013-09-20 | $36.06 | $88.80 | 60,280 | — | — |
| 2013-09-19 | $35.27 | $86.86 | 90,090 | — | — |
| 2013-09-18 | $35.51 | $87.44 | 85,360 | — | — |
| 2013-09-17 | $35.11 | $86.45 | 32,780 | — | — |
| 2013-09-16 | $34.74 | $85.54 | 33,110 | — | — |
| 2013-09-13 | $34.47 | $84.89 | 17,490 | — | — |
| 2013-09-12 | $34.37 | $84.64 | 15,840 | — | — |
| 2013-09-11 | $34.55 | $85.09 | 27,720 | — | — |
| 2013-09-10 | $35.00 | $85.47 | 30,580 | — | — |
| 2013-09-09 | $34.56 | $84.40 | 33,990 | — | — |
| 2013-09-06 | $34.36 | $83.91 | 19,580 | — | — |
| 2013-09-05 | $34.48 | $84.20 | 13,970 | — | — |
| 2013-09-04 | $34.45 | $84.14 | 9,900 | — | — |
| 2013-09-03 | $34.45 | $84.11 | 23,430 | — | — |
| 2013-08-30 | $34.29 | $83.74 | 32,230 | — | — |
| 2013-08-29 | $35.05 | $85.60 | 18,260 | — | — |
| 2013-08-28 | $34.76 | $84.89 | 21,560 | — | — |
| 2013-08-27 | $34.44 | $84.09 | 45,210 | — | — |
| 2013-08-26 | $35.53 | $86.76 | 18,590 | — | — |
| 2013-08-23 | $35.94 | $87.76 | 27,500 | — | — |
| 2013-08-22 | $36.10 | $88.15 | 18,260 | — | — |
| 2013-08-21 | $35.49 | $86.67 | 29,480 | — | — |
| 2013-08-20 | $35.78 | $87.38 | 22,770 | — | — |
| 2013-08-19 | $35.14 | $85.80 | 46,640 | — | — |
| 2013-08-16 | $35.85 | $87.56 | 81,510 | — | — |
| 2013-08-15 | $35.72 | $87.22 | 40,700 | — | — |
| 2013-08-14 | $36.27 | $88.58 | 38,170 | — | — |
| 2013-08-13 | $36.31 | $88.67 | 42,460 | — | — |
| 2013-08-12 | $36.22 | $88.44 | 59,510 | — | — |
| 2013-08-09 | $35.89 | $87.64 | 39,600 | — | — |
| 2013-08-08 | $36.10 | $88.15 | 51,590 | — | — |
| 2013-08-07 | $35.97 | $87.84 | 52,030 | — | — |
| 2013-08-06 | $36.47 | $89.06 | 24,750 | — | — |
| 2013-08-05 | $36.59 | $89.35 | 40,260 | — | — |
| 2013-08-02 | $36.80 | $89.86 | 29,700 | — | — |
| 2013-08-01 | $36.58 | $89.33 | 42,130 | — | — |
| 2013-07-31 | $36.23 | $88.47 | 53,020 | — | — |
| 2013-07-30 | $36.57 | $89.31 | 24,640 | — | — |
| 2013-07-29 | $36.58 | $89.33 | 25,630 | — | — |
| 2013-07-26 | $37.01 | $90.37 | 34,760 | — | — |
| 2013-07-25 | $37.51 | $91.60 | 38,280 | — | — |
| 2013-07-24 | $36.95 | $90.24 | 49,720 | — | — |
| 2013-07-23 | $37.28 | $91.04 | 51,480 | — | — |
| 2013-07-22 | $36.46 | $89.04 | 50,380 | — | — |
| 2013-07-19 | $36.75 | $89.75 | 55,110 | — | — |
| 2013-07-18 | $36.54 | $89.22 | 67,980 | — | — |
| 2013-07-17 | $35.25 | $86.07 | 57,750 | — | — |
| 2013-07-16 | $35.65 | $87.07 | 48,400 | — | — |
| 2013-07-15 | $35.32 | $86.25 | 15,840 | — | — |
| 2013-07-12 | $34.90 | $85.22 | 48,180 | — | — |
| 2013-07-11 | $34.62 | $84.54 | 67,540 | — | — |
| 2013-07-10 | $34.70 | $84.74 | 22,440 | — | — |
| 2013-07-09 | $34.80 | $84.98 | 46,090 | — | — |
| 2013-07-08 | $34.65 | $84.60 | 32,780 | — | — |
| 2013-07-05 | $34.50 | $84.25 | 21,450 | — | — |
| 2013-07-03 | $33.65 | $82.16 | 10,230 | — | — |
| 2013-07-02 | $33.58 | $82.01 | 35,970 | — | — |
| 2013-07-01 | $33.15 | $80.96 | 26,180 | — | — |
| 2013-06-28 | $32.38 | $79.08 | 111,870 | — | — |
| 2013-06-27 | $32.29 | $78.85 | 43,670 | — | — |
| 2013-06-26 | $32.05 | $78.28 | 36,410 | — | — |
| 2013-06-25 | $31.98 | $78.10 | 34,320 | — | — |
| 2013-06-24 | $31.60 | $77.17 | 27,060 | — | — |
| 2013-06-21 | $31.68 | $77.37 | 97,460 | — | — |
| 2013-06-20 | $31.57 | $77.10 | 19,910 | — | — |
| 2013-06-19 | $32.02 | $78.19 | 15,840 | — | — |
| 2013-06-18 | $32.27 | $78.81 | 20,900 | — | — |
| 2013-06-17 | $31.81 | $77.68 | 13,640 | — | — |
| 2013-06-14 | $31.85 | $77.79 | 25,410 | — | — |
| 2013-06-13 | $32.55 | $79.47 | 54,890 | — | — |
| 2013-06-12 | $31.83 | $77.72 | 12,100 | — | — |
| 2013-06-11 | $32.27 | $78.11 | 44,440 | — | — |
| 2013-06-10 | $32.48 | $78.62 | 16,280 | — | — |
| 2013-06-07 | $32.12 | $77.74 | 23,760 | — | — |
| 2013-06-06 | $32.15 | $77.80 | 21,340 | — | — |
| 2013-06-05 | $32.06 | $77.60 | 68,310 | — | — |
| 2013-06-04 | $32.46 | $78.57 | 44,880 | — | — |
| 2013-06-03 | $32.56 | $78.81 | 64,130 | — | — |
| 2013-05-31 | $31.98 | $77.41 | 23,540 | — | — |
| 2013-05-30 | $32.35 | $78.29 | 13,530 | — | — |
| 2013-05-29 | $32.15 | $77.80 | 20,350 | — | — |
| 2013-05-28 | $32.26 | $78.09 | 25,300 | — | — |
| 2013-05-24 | $32.14 | $77.78 | 14,630 | — | — |
| 2013-05-23 | $31.82 | $77.01 | 32,890 | — | — |
| 2013-05-22 | $32.05 | $77.58 | 20,900 | — | — |
| 2013-05-21 | $33.02 | $79.91 | 14,300 | — | — |
| 2013-05-20 | $32.81 | $79.41 | 17,270 | — | — |
| 2013-05-17 | $32.65 | $79.03 | 28,270 | — | — |
| 2013-05-16 | $32.45 | $78.55 | 20,790 | — | — |
| 2013-05-15 | $32.39 | $78.40 | 17,710 | — | — |
| 2013-05-14 | $32.21 | $77.96 | 34,320 | — | — |
| 2013-05-13 | $31.73 | $76.79 | 8,030 | — | — |
| 2013-05-10 | $31.98 | $77.41 | 20,790 | — | — |
| 2013-05-09 | $32.10 | $77.69 | 17,160 | — | — |
| 2013-05-08 | $32.34 | $78.26 | 41,250 | — | — |
| 2013-05-07 | $32.32 | $78.22 | 31,900 | — | — |
| 2013-05-06 | $31.98 | $77.41 | 27,830 | — | — |
| 2013-05-03 | $31.55 | $76.37 | 26,070 | — | — |
| 2013-05-02 | $30.95 | $74.92 | 35,750 | — | — |
| 2013-05-01 | $30.47 | $73.75 | 76,560 | — | — |
| 2013-04-30 | $31.47 | $76.17 | 51,150 | — | — |
| 2013-04-29 | $31.06 | $75.18 | 15,070 | — | — |
| 2013-04-26 | $30.95 | $74.92 | 31,790 | — | — |
| 2013-04-25 | $31.27 | $75.69 | 35,530 | — | — |
| 2013-04-24 | $31.36 | $75.91 | 17,380 | — | — |
| 2013-04-23 | $31.42 | $76.04 | 33,110 | — | — |
| 2013-04-22 | $31.00 | $75.03 | 22,770 | — | — |
| 2013-04-19 | $31.29 | $75.73 | 38,170 | — | — |
| 2013-04-18 | $30.82 | $74.59 | 80,850 | — | — |
| 2013-04-17 | $30.09 | $72.83 | 41,140 | — | — |
| 2013-04-16 | $29.67 | $71.82 | 29,590 | — | — |
| 2013-04-15 | $29.33 | $70.98 | 42,350 | — | — |
| 2013-04-12 | $30.35 | $73.47 | 33,990 | — | — |
| 2013-04-11 | $30.41 | $73.60 | 15,180 | — | — |
| 2013-04-10 | $30.58 | $74.02 | 27,280 | — | — |
| 2013-04-09 | $30.27 | $73.27 | 28,710 | — | — |
| 2013-04-08 | $30.61 | $74.08 | 29,260 | — | — |
| 2013-04-05 | $30.45 | $73.69 | 27,610 | — | — |
| 2013-04-04 | $30.65 | $74.17 | 21,120 | — | — |
| 2013-04-03 | $30.26 | $73.25 | 34,870 | — | — |
| 2013-04-02 | $30.70 | $74.30 | 26,290 | — | — |
| 2013-04-01 | $30.40 | $73.58 | 47,190 | — | — |
| 2013-03-28 | $30.94 | $74.88 | 38,720 | — | — |
| 2013-03-27 | $31.09 | $75.25 | 20,680 | — | — |
| 2013-03-26 | $31.15 | $75.40 | 13,200 | — | — |
| 2013-03-25 | $31.24 | $75.60 | 23,210 | — | — |
| 2013-03-22 | $31.15 | $75.40 | 13,310 | — | — |
| 2013-03-21 | $30.96 | $74.94 | 26,290 | — | — |
| 2013-03-20 | $31.05 | $75.14 | 19,030 | — | — |
| 2013-03-19 | $30.79 | $74.52 | 49,610 | — | — |
| 2013-03-18 | $30.88 | $74.74 | 54,230 | — | — |
| 2013-03-15 | $31.51 | $76.26 | 147,400 | — | — |
| 2013-03-14 | $31.27 | $75.69 | 26,950 | — | — |
| 2013-03-13 | $31.05 | $75.14 | 20,020 | — | — |
| 2013-03-12 | $31.13 | $74.64 | 25,740 | — | — |
| 2013-03-11 | $31.52 | $75.58 | 27,940 | — | — |
| 2013-03-08 | $31.52 | $75.58 | 30,250 | — | — |
| 2013-03-07 | $31.52 | $75.58 | 50,160 | — | — |
| 2013-03-06 | $31.38 | $75.25 | 53,790 | — | — |
| 2013-03-05 | $31.45 | $75.43 | 40,150 | — | — |
| 2013-03-04 | $31.24 | $74.91 | 41,800 | — | — |
| 2013-03-01 | $31.16 | $74.73 | 30,800 | — | — |
| 2013-02-28 | $31.03 | $74.40 | 45,760 | — | — |
| 2013-02-27 | $30.85 | $73.97 | 27,940 | — | — |
| 2013-02-26 | $30.62 | $73.42 | 32,560 | — | — |
| 2013-02-25 | $30.28 | $72.62 | 39,380 | — | — |
| 2013-02-22 | $31.08 | $74.53 | 50,710 | — | — |
| 2013-02-21 | $30.81 | $73.88 | 67,100 | — | — |
| 2013-02-20 | $31.16 | $74.73 | 30,250 | — | — |
| 2013-02-19 | $31.36 | $75.21 | 63,140 | — | — |
| 2013-02-15 | $31.35 | $75.17 | 52,140 | — | — |
| 2013-02-14 | $31.13 | $74.64 | 21,230 | — | — |
| 2013-02-13 | $31.22 | $74.86 | 33,110 | — | — |
| 2013-02-12 | $31.27 | $74.99 | 26,070 | — | — |
| 2013-02-11 | $30.93 | $74.16 | 29,040 | — | — |
| 2013-02-08 | $30.65 | $73.51 | 47,520 | — | — |
| 2013-02-07 | $30.68 | $73.58 | 17,600 | — | — |
| 2013-02-06 | $30.69 | $73.60 | 11,000 | — | — |
| 2013-02-05 | $30.64 | $73.47 | 16,060 | — | — |
| 2013-02-04 | $30.31 | $72.68 | 30,360 | — | — |
| 2013-02-01 | $31.03 | $74.40 | 34,430 | — | — |
| 2013-01-31 | $30.65 | $73.49 | 90,530 | — | — |
| 2013-01-30 | $30.08 | $72.14 | 40,590 | — | — |
| 2013-01-29 | $30.64 | $73.47 | 26,950 | — | — |
| 2013-01-28 | $30.43 | $72.97 | 74,800 | — | — |
| 2013-01-25 | $29.99 | $71.92 | 48,400 | — | — |
| 2013-01-24 | $29.99 | $71.92 | 130,790 | — | — |
| 2013-01-23 | $29.99 | $71.92 | 27,610 | — | — |
| 2013-01-22 | $29.80 | $71.46 | 56,430 | — | — |
| 2013-01-18 | $29.69 | $71.20 | 27,390 | — | — |
| 2013-01-17 | $29.59 | $70.96 | 20,790 | — | — |
| 2013-01-16 | $29.42 | $70.55 | 25,960 | — | — |
| 2013-01-15 | $30.19 | $72.40 | 31,350 | — | — |
| 2013-01-14 | $29.79 | $71.44 | 23,100 | — | — |
| 2013-01-11 | $29.84 | $71.55 | 26,730 | — | — |
| 2013-01-10 | $30.02 | $71.98 | 13,310 | — | — |
| 2013-01-09 | $30.13 | $72.25 | 24,970 | — | — |
| 2013-01-08 | $29.84 | $71.55 | 32,230 | — | — |
| 2013-01-07 | $29.59 | $70.96 | 32,780 | — | — |
| 2013-01-04 | $30.37 | $72.83 | 33,440 | — | — |
| 2013-01-03 | $30.30 | $72.66 | 27,170 | — | — |
| 2013-01-02 | $30.76 | $73.77 | 66,000 | — | — |