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
- 1991-06-21 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 | $35.50 | $37.09 | 239,600 | — | — |
| 2013-12-30 | $35.26 | $36.84 | 324,900 | — | — |
| 2013-12-27 | $35.36 | $36.95 | 140,900 | — | — |
| 2013-12-26 | $35.16 | $36.74 | 135,100 | — | — |
| 2013-12-24 | $35.03 | $36.60 | 124,700 | — | — |
| 2013-12-23 | $34.63 | $36.18 | 482,300 | — | — |
| 2013-12-20 | $34.85 | $36.41 | 678,100 | — | — |
| 2013-12-19 | $34.78 | $36.34 | 731,700 | — | — |
| 2013-12-18 | $34.80 | $36.36 | 683,300 | — | — |
| 2013-12-17 | $34.05 | $35.58 | 623,200 | — | — |
| 2013-12-16 | $34.32 | $35.86 | 397,100 | — | — |
| 2013-12-13 | $34.02 | $35.55 | 323,300 | — | — |
| 2013-12-12 | $34.11 | $35.64 | 355,200 | — | — |
| 2013-12-11 | $35.19 | $36.77 | 719,900 | — | — |
| 2013-12-10 | $35.73 | $37.33 | 307,400 | — | — |
| 2013-12-09 | $35.33 | $36.91 | 436,500 | — | — |
| 2013-12-06 | $35.46 | $37.05 | 307,900 | — | — |
| 2013-12-05 | $35.25 | $36.83 | 344,000 | — | — |
| 2013-12-04 | $35.27 | $36.85 | 396,200 | — | — |
| 2013-12-03 | $35.29 | $36.69 | 612,000 | — | — |
| 2013-12-02 | $35.57 | $36.99 | 426,900 | — | — |
| 2013-11-29 | $35.54 | $36.95 | 209,700 | — | — |
| 2013-11-27 | $35.14 | $36.54 | 353,800 | — | — |
| 2013-11-26 | $35.33 | $36.74 | 189,200 | — | — |
| 2013-11-25 | $35.64 | $37.06 | 206,200 | — | — |
| 2013-11-22 | $35.57 | $36.99 | 293,700 | — | — |
| 2013-11-21 | $35.54 | $36.95 | 347,100 | — | — |
| 2013-11-20 | $35.19 | $36.59 | 302,600 | — | — |
| 2013-11-19 | $35.39 | $36.80 | 336,800 | — | — |
| 2013-11-18 | $35.42 | $36.83 | 329,600 | — | — |
| 2013-11-15 | $35.82 | $37.25 | 288,600 | — | — |
| 2013-11-14 | $35.89 | $37.32 | 240,100 | — | — |
| 2013-11-13 | $36.50 | $37.95 | 724,900 | — | — |
| 2013-11-12 | $35.84 | $37.27 | 171,600 | — | — |
| 2013-11-11 | $35.74 | $37.16 | 232,000 | — | — |
| 2013-11-08 | $35.81 | $37.24 | 437,600 | — | — |
| 2013-11-07 | $35.00 | $36.39 | 635,800 | — | — |
| 2013-11-06 | $35.66 | $37.08 | 476,500 | — | — |
| 2013-11-05 | $35.21 | $36.61 | 492,400 | — | — |
| 2013-11-04 | $35.36 | $36.77 | 807,200 | — | — |
| 2013-11-01 | $34.91 | $36.30 | 1,408,300 | — | — |
| 2013-10-31 | $35.90 | $37.33 | 1,270,500 | — | — |
| 2013-10-30 | $37.57 | $39.07 | 776,300 | — | — |
| 2013-10-29 | $38.30 | $39.82 | 1,295,700 | — | — |
| 2013-10-28 | $37.07 | $38.55 | 946,100 | — | — |
| 2013-10-25 | $37.18 | $38.66 | 1,602,200 | — | — |
| 2013-10-24 | $36.19 | $37.63 | 1,368,700 | — | — |
| 2013-10-23 | $35.02 | $36.41 | 2,245,800 | — | — |
| 2013-10-22 | $33.78 | $35.12 | 1,144,400 | — | — |
| 2013-10-21 | $33.24 | $34.56 | 843,300 | — | — |
| 2013-10-18 | $33.20 | $34.52 | 313,900 | — | — |
| 2013-10-17 | $32.99 | $34.30 | 539,700 | — | — |
| 2013-10-16 | $32.28 | $33.56 | 378,100 | — | — |
| 2013-10-15 | $32.20 | $33.48 | 540,800 | — | — |
| 2013-10-14 | $32.56 | $33.86 | 524,700 | — | — |
| 2013-10-11 | $31.93 | $33.20 | 270,300 | — | — |
| 2013-10-10 | $31.66 | $32.92 | 367,900 | — | — |
| 2013-10-09 | $30.63 | $31.85 | 456,900 | — | — |
| 2013-10-08 | $30.09 | $31.29 | 440,100 | — | — |
| 2013-10-07 | $30.38 | $31.59 | 369,900 | — | — |
| 2013-10-04 | $30.89 | $32.12 | 212,400 | — | — |
| 2013-10-03 | $30.53 | $31.75 | 901,200 | — | — |
| 2013-10-02 | $30.96 | $32.19 | 414,400 | — | — |
| 2013-10-01 | $31.04 | $32.28 | 685,100 | — | — |
| 2013-09-30 | $30.56 | $31.78 | 627,300 | — | — |
| 2013-09-27 | $30.32 | $31.53 | 256,000 | — | — |
| 2013-09-26 | $30.18 | $31.38 | 307,200 | — | — |
| 2013-09-25 | $30.33 | $31.54 | 646,700 | — | — |
| 2013-09-24 | $30.37 | $31.58 | 321,700 | — | — |
| 2013-09-23 | $30.79 | $32.02 | 413,700 | — | — |
| 2013-09-20 | $30.78 | $32.01 | 626,600 | — | — |
| 2013-09-19 | $31.42 | $32.67 | 299,200 | — | — |
| 2013-09-18 | $31.70 | $32.96 | 403,500 | — | — |
| 2013-09-17 | $31.69 | $32.95 | 337,500 | — | — |
| 2013-09-16 | $31.77 | $33.03 | 584,600 | — | — |
| 2013-09-13 | $31.78 | $33.05 | 302,200 | — | — |
| 2013-09-12 | $31.99 | $33.26 | 291,300 | — | — |
| 2013-09-11 | $32.22 | $33.50 | 493,600 | — | — |
| 2013-09-10 | $31.59 | $32.85 | 400,400 | — | — |
| 2013-09-09 | $31.48 | $32.73 | 396,400 | — | — |
| 2013-09-06 | $31.01 | $32.24 | 299,000 | — | — |
| 2013-09-05 | $30.99 | $32.22 | 582,500 | — | — |
| 2013-09-04 | $31.26 | $32.50 | 1,357,600 | — | — |
| 2013-09-03 | $30.48 | $31.69 | 1,200,200 | — | — |
| 2013-08-30 | $30.01 | $31.20 | 608,500 | — | — |
| 2013-08-29 | $30.21 | $31.41 | 401,800 | — | — |
| 2013-08-28 | $29.56 | $30.74 | 374,300 | — | — |
| 2013-08-27 | $29.16 | $30.32 | 348,100 | — | — |
| 2013-08-26 | $29.75 | $30.93 | 289,600 | — | — |
| 2013-08-23 | $29.41 | $30.58 | 303,200 | — | — |
| 2013-08-22 | $28.53 | $29.67 | 221,400 | — | — |
| 2013-08-21 | $28.32 | $29.45 | 476,500 | — | — |
| 2013-08-20 | $28.76 | $29.90 | 246,600 | — | — |
| 2013-08-19 | $28.33 | $29.46 | 346,700 | — | — |
| 2013-08-16 | $28.91 | $30.06 | 519,600 | — | — |
| 2013-08-15 | $29.01 | $30.16 | 459,200 | — | — |
| 2013-08-14 | $29.37 | $30.54 | 427,600 | — | — |
| 2013-08-13 | $28.71 | $29.85 | 805,100 | — | — |
| 2013-08-12 | $29.10 | $30.26 | 1,013,800 | — | — |
| 2013-08-09 | $29.55 | $30.73 | 1,966,900 | — | — |
| 2013-08-08 | $31.84 | $33.11 | 734,500 | — | — |
| 2013-08-07 | $32.65 | $33.95 | 888,300 | — | — |
| 2013-08-06 | $31.84 | $33.11 | 507,400 | — | — |
| 2013-08-05 | $31.66 | $32.92 | 600,500 | — | — |
| 2013-08-02 | $30.64 | $31.86 | 646,100 | — | — |
| 2013-08-01 | $30.63 | $31.85 | 1,211,800 | — | — |
| 2013-07-31 | $30.08 | $31.28 | 557,100 | — | — |
| 2013-07-30 | $29.95 | $31.14 | 558,900 | — | — |
| 2013-07-29 | $30.23 | $31.43 | 311,900 | — | — |
| 2013-07-26 | $30.19 | $31.39 | 354,500 | — | — |
| 2013-07-25 | $30.15 | $31.35 | 779,600 | — | — |
| 2013-07-24 | $30.04 | $31.24 | 608,900 | — | — |
| 2013-07-23 | $30.78 | $32.01 | 755,700 | — | — |
| 2013-07-22 | $31.00 | $32.23 | 478,700 | — | — |
| 2013-07-19 | $31.12 | $32.36 | 759,900 | — | — |
| 2013-07-18 | $31.91 | $33.18 | 515,700 | — | — |
| 2013-07-17 | $31.77 | $33.03 | 564,200 | — | — |
| 2013-07-16 | $32.67 | $33.97 | 527,600 | — | — |
| 2013-07-15 | $33.32 | $34.65 | 226,100 | — | — |
| 2013-07-12 | $33.09 | $34.41 | 255,900 | — | — |
| 2013-07-11 | $33.12 | $34.44 | 948,900 | — | — |
| 2013-07-10 | $33.25 | $34.57 | 418,500 | — | — |
| 2013-07-09 | $32.54 | $33.84 | 587,800 | — | — |
| 2013-07-08 | $32.44 | $33.73 | 247,000 | — | — |
| 2013-07-05 | $31.87 | $33.14 | 255,500 | — | — |
| 2013-07-03 | $31.43 | $32.68 | 253,200 | — | — |
| 2013-07-02 | $31.77 | $33.03 | 470,000 | — | — |
| 2013-07-01 | $31.62 | $32.88 | 522,900 | — | — |
| 2013-06-28 | $31.02 | $32.25 | 918,600 | — | — |
| 2013-06-27 | $31.02 | $32.25 | 708,100 | — | — |
| 2013-06-26 | $29.93 | $31.12 | 585,100 | — | — |
| 2013-06-25 | $29.91 | $31.10 | 481,800 | — | — |
| 2013-06-24 | $28.80 | $29.95 | 448,700 | — | — |
| 2013-06-21 | $29.25 | $30.41 | 613,900 | — | — |
| 2013-06-20 | $29.07 | $30.23 | 347,500 | — | — |
| 2013-06-19 | $29.35 | $30.52 | 371,600 | — | — |
| 2013-06-18 | $29.30 | $30.47 | 468,300 | — | — |
| 2013-06-17 | $29.01 | $30.16 | 435,300 | — | — |
| 2013-06-14 | $29.20 | $30.36 | 264,800 | — | — |
| 2013-06-13 | $29.41 | $30.58 | 381,400 | — | — |
| 2013-06-12 | $29.68 | $30.86 | 290,700 | — | — |
| 2013-06-11 | $30.23 | $31.43 | 323,500 | — | — |
| 2013-06-10 | $31.00 | $32.23 | 388,300 | — | — |
| 2013-06-07 | $30.11 | $31.31 | 331,300 | — | — |
| 2013-06-06 | $29.56 | $30.74 | 400,100 | — | — |
| 2013-06-05 | $29.60 | $30.78 | 613,600 | — | — |
| 2013-06-04 | $30.20 | $31.23 | 397,700 | — | — |
| 2013-06-03 | $30.60 | $31.64 | 362,000 | — | — |
| 2013-05-31 | $31.23 | $32.29 | 428,300 | — | — |
| 2013-05-30 | $31.60 | $32.67 | 217,800 | — | — |
| 2013-05-29 | $31.03 | $32.08 | 303,100 | — | — |
| 2013-05-28 | $31.18 | $32.24 | 276,500 | — | — |
| 2013-05-24 | $31.27 | $32.33 | 304,400 | — | — |
| 2013-05-23 | $30.86 | $31.91 | 459,300 | — | — |
| 2013-05-22 | $30.83 | $31.88 | 599,800 | — | — |
| 2013-05-21 | $31.20 | $32.26 | 362,800 | — | — |
| 2013-05-20 | $31.08 | $32.14 | 481,200 | — | — |
| 2013-05-17 | $31.11 | $32.17 | 485,000 | — | — |
| 2013-05-16 | $30.53 | $31.57 | 559,200 | — | — |
| 2013-05-15 | $30.41 | $31.44 | 590,100 | — | — |
| 2013-05-14 | $29.95 | $30.97 | 730,200 | — | — |
| 2013-05-13 | $28.39 | $29.35 | 382,300 | — | — |
| 2013-05-10 | $28.70 | $29.67 | 367,000 | — | — |
| 2013-05-09 | $28.19 | $29.15 | 427,700 | — | — |
| 2013-05-08 | $28.21 | $29.17 | 840,600 | — | — |
| 2013-05-07 | $27.73 | $28.67 | 459,000 | — | — |
| 2013-05-06 | $27.81 | $28.75 | 586,900 | — | — |
| 2013-05-03 | $27.80 | $28.74 | 727,100 | — | — |
| 2013-05-02 | $27.16 | $28.08 | 1,132,100 | — | — |
| 2013-05-01 | $27.59 | $28.53 | 574,100 | — | — |
| 2013-04-30 | $28.01 | $28.96 | 798,000 | — | — |
| 2013-04-29 | $28.20 | $29.16 | 729,200 | — | — |
| 2013-04-26 | $27.61 | $28.55 | 602,300 | — | — |
| 2013-04-25 | $28.67 | $29.64 | 2,024,500 | — | — |
| 2013-04-24 | $27.09 | $28.01 | 3,952,900 | — | — |
| 2013-04-23 | $34.03 | $35.19 | 1,466,500 | — | — |
| 2013-04-22 | $32.87 | $33.99 | 1,121,200 | — | — |
| 2013-04-19 | $32.81 | $33.92 | 710,200 | — | — |
| 2013-04-18 | $32.43 | $33.53 | 705,000 | — | — |
| 2013-04-17 | $32.03 | $33.12 | 803,600 | — | — |
| 2013-04-16 | $31.82 | $32.90 | 639,400 | — | — |
| 2013-04-15 | $30.81 | $31.86 | 721,300 | — | — |
| 2013-04-12 | $31.59 | $32.66 | 329,800 | — | — |
| 2013-04-11 | $31.32 | $32.38 | 314,200 | — | — |
| 2013-04-10 | $30.74 | $31.78 | 403,000 | — | — |
| 2013-04-09 | $30.52 | $31.56 | 386,700 | — | — |
| 2013-04-08 | $30.44 | $31.47 | 290,900 | — | — |
| 2013-04-05 | $30.57 | $31.61 | 431,400 | — | — |
| 2013-04-04 | $31.04 | $32.09 | 344,100 | — | — |
| 2013-04-03 | $30.84 | $31.89 | 479,200 | — | — |
| 2013-04-02 | $31.10 | $32.16 | 456,000 | — | — |
| 2013-04-01 | $30.92 | $31.97 | 581,200 | — | — |
| 2013-03-28 | $31.75 | $32.83 | 508,900 | — | — |
| 2013-03-27 | $32.21 | $33.30 | 400,600 | — | — |
| 2013-03-26 | $31.96 | $33.05 | 541,700 | — | — |
| 2013-03-25 | $32.34 | $33.44 | 764,400 | — | — |
| 2013-03-22 | $32.55 | $33.66 | 1,075,600 | — | — |
| 2013-03-21 | $32.25 | $33.34 | 1,057,000 | — | — |
| 2013-03-20 | $31.74 | $32.82 | 438,200 | — | — |
| 2013-03-19 | $31.26 | $32.32 | 422,200 | — | — |
| 2013-03-18 | $31.10 | $32.16 | 726,100 | — | — |
| 2013-03-15 | $30.49 | $31.53 | 713,200 | — | — |
| 2013-03-14 | $30.25 | $31.28 | 614,100 | — | — |
| 2013-03-13 | $30.34 | $31.37 | 502,900 | — | — |
| 2013-03-12 | $30.55 | $31.59 | 495,200 | — | — |
| 2013-03-11 | $30.33 | $31.36 | 477,200 | — | — |
| 2013-03-08 | $30.16 | $31.18 | 452,600 | — | — |
| 2013-03-07 | $30.24 | $31.27 | 408,200 | — | — |
| 2013-03-06 | $29.91 | $30.93 | 431,500 | — | — |
| 2013-03-05 | $29.64 | $30.65 | 1,108,800 | — | — |
| 2013-03-04 | $29.71 | $30.72 | 719,900 | — | — |
| 2013-03-01 | $30.00 | $31.02 | 1,168,100 | — | — |
| 2013-02-28 | $29.98 | $31.00 | 654,200 | — | — |
| 2013-02-27 | $30.01 | $31.03 | 937,800 | — | — |
| 2013-02-26 | $29.96 | $30.98 | 1,125,900 | — | — |
| 2013-02-25 | $30.61 | $31.65 | 485,000 | — | — |
| 2013-02-22 | $31.32 | $32.38 | 523,000 | — | — |
| 2013-02-21 | $31.12 | $32.18 | 945,000 | — | — |
| 2013-02-20 | $31.74 | $32.82 | 648,200 | — | — |
| 2013-02-19 | $32.06 | $33.15 | 1,848,300 | — | — |
| 2013-02-15 | $30.69 | $31.73 | 728,200 | — | — |
| 2013-02-14 | $30.33 | $31.36 | 950,000 | — | — |
| 2013-02-13 | $30.54 | $31.58 | 743,800 | — | — |
| 2013-02-12 | $30.00 | $31.02 | 1,669,000 | — | — |
| 2013-02-11 | $29.95 | $30.97 | 1,155,900 | — | — |
| 2013-02-08 | $29.93 | $30.95 | 1,592,300 | — | — |
| 2013-02-07 | $30.41 | $31.44 | 6,382,800 | — | — |
| 2013-02-06 | $26.12 | $27.01 | 1,168,600 | — | — |
| 2013-02-05 | $25.53 | $26.40 | 1,135,700 | — | — |
| 2013-02-04 | $25.57 | $26.44 | 1,434,100 | — | — |
| 2013-02-01 | $25.62 | $26.49 | 1,175,100 | — | — |
| 2013-01-31 | $25.17 | $26.02 | 1,323,700 | — | — |
| 2013-01-30 | $24.40 | $25.23 | 1,031,200 | — | — |
| 2013-01-29 | $24.19 | $25.01 | 740,400 | — | — |
| 2013-01-28 | $24.64 | $25.48 | 689,400 | — | — |
| 2013-01-25 | $24.51 | $25.34 | 701,000 | — | — |
| 2013-01-24 | $24.43 | $25.26 | 1,096,100 | — | — |
| 2013-01-23 | $24.00 | $24.81 | 752,500 | — | — |
| 2013-01-22 | $24.00 | $24.81 | 769,700 | — | — |
| 2013-01-18 | $24.07 | $24.89 | 407,700 | — | — |
| 2013-01-17 | $24.15 | $24.97 | 524,300 | — | — |
| 2013-01-16 | $24.00 | $24.81 | 367,200 | — | — |
| 2013-01-15 | $24.39 | $25.22 | 593,000 | — | — |
| 2013-01-14 | $23.83 | $24.64 | 502,000 | — | — |
| 2013-01-11 | $24.05 | $24.87 | 641,000 | — | — |
| 2013-01-10 | $23.90 | $24.71 | 974,600 | — | — |
| 2013-01-09 | $24.00 | $24.81 | 2,660,200 | — | — |
| 2013-01-08 | $25.24 | $26.10 | 1,481,500 | — | — |
| 2013-01-07 | $24.82 | $25.66 | 920,400 | — | — |
| 2013-01-04 | $25.25 | $26.11 | 762,200 | — | — |
| 2013-01-03 | $24.59 | $25.42 | 704,100 | — | — |
| 2013-01-02 | $23.82 | $24.63 | 992,700 | — | — |