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
- 2008-02-28 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 | $25.10 | $25.10 | 208,200 | — | — |
| 2013-12-30 | $24.79 | $24.79 | 152,700 | — | — |
| 2013-12-27 | $25.56 | $25.56 | 95,500 | — | — |
| 2013-12-26 | $25.37 | $25.37 | 85,900 | — | — |
| 2013-12-24 | $25.10 | $25.10 | 69,200 | — | — |
| 2013-12-23 | $24.87 | $24.87 | 94,400 | — | — |
| 2013-12-20 | $25.02 | $25.02 | 278,100 | — | — |
| 2013-12-19 | $24.54 | $24.54 | 251,200 | — | — |
| 2013-12-18 | $25.81 | $25.81 | 303,700 | — | — |
| 2013-12-17 | $26.25 | $26.25 | 112,500 | — | — |
| 2013-12-16 | $26.69 | $26.69 | 151,800 | — | — |
| 2013-12-13 | $26.56 | $26.56 | 92,400 | — | — |
| 2013-12-12 | $26.08 | $26.08 | 167,100 | — | — |
| 2013-12-11 | $27.23 | $27.23 | 105,000 | — | — |
| 2013-12-10 | $27.68 | $27.68 | 227,200 | — | — |
| 2013-12-09 | $26.72 | $26.72 | 124,200 | — | — |
| 2013-12-06 | $26.19 | $26.19 | 182,000 | — | — |
| 2013-12-05 | $26.11 | $26.11 | 180,500 | — | — |
| 2013-12-04 | $26.84 | $26.84 | 357,000 | — | — |
| 2013-12-03 | $25.92 | $25.92 | 134,900 | — | — |
| 2013-12-02 | $25.78 | $25.78 | 294,500 | — | — |
| 2013-11-29 | $27.20 | $27.20 | 52,000 | — | — |
| 2013-11-27 | $26.59 | $26.59 | 129,700 | — | — |
| 2013-11-26 | $26.76 | $26.76 | 116,400 | — | — |
| 2013-11-25 | $27.07 | $27.07 | 231,100 | — | — |
| 2013-11-22 | $26.82 | $26.82 | 241,800 | — | — |
| 2013-11-21 | $26.82 | $26.82 | 470,100 | — | — |
| 2013-11-20 | $26.90 | $26.90 | 366,100 | — | — |
| 2013-11-19 | $28.27 | $28.27 | 65,900 | — | — |
| 2013-11-18 | $28.26 | $28.26 | 215,700 | — | — |
| 2013-11-15 | $28.91 | $28.91 | 444,400 | — | — |
| 2013-11-14 | $28.91 | $28.91 | 387,100 | — | — |
| 2013-11-13 | $28.26 | $28.26 | 105,200 | — | — |
| 2013-11-12 | $28.05 | $28.05 | 337,000 | — | — |
| 2013-11-11 | $28.73 | $28.73 | 59,700 | — | — |
| 2013-11-08 | $28.96 | $28.96 | 183,100 | — | — |
| 2013-11-07 | $29.84 | $29.84 | 274,800 | — | — |
| 2013-11-06 | $30.33 | $30.33 | 602,600 | — | — |
| 2013-11-05 | $29.99 | $29.99 | 157,300 | — | — |
| 2013-11-04 | $30.14 | $30.14 | 70,100 | — | — |
| 2013-11-01 | $30.20 | $30.20 | 636,400 | — | — |
| 2013-10-31 | $30.56 | $30.56 | 158,200 | — | — |
| 2013-10-30 | $31.45 | $31.45 | 251,000 | — | — |
| 2013-10-29 | $31.56 | $31.56 | 230,700 | — | — |
| 2013-10-28 | $31.96 | $31.96 | 799,300 | — | — |
| 2013-10-25 | $31.86 | $31.86 | 232,400 | — | — |
| 2013-10-24 | $31.59 | $31.59 | 236,700 | — | — |
| 2013-10-23 | $31.01 | $31.01 | 137,000 | — | — |
| 2013-10-22 | $31.34 | $31.34 | 200,500 | — | — |
| 2013-10-21 | $30.22 | $30.22 | 84,300 | — | — |
| 2013-10-18 | $30.14 | $30.14 | 83,000 | — | — |
| 2013-10-17 | $30.42 | $30.42 | 181,600 | — | — |
| 2013-10-16 | $28.55 | $28.55 | 174,100 | — | — |
| 2013-10-15 | $28.63 | $28.63 | 211,400 | — | — |
| 2013-10-14 | $28.21 | $28.21 | 148,100 | — | — |
| 2013-10-11 | $28.13 | $28.13 | 233,300 | — | — |
| 2013-10-10 | $28.92 | $28.92 | 165,900 | — | — |
| 2013-10-09 | $29.81 | $29.81 | 285,700 | — | — |
| 2013-10-08 | $30.45 | $30.45 | 236,200 | — | — |
| 2013-10-07 | $30.56 | $30.56 | 160,300 | — | — |
| 2013-10-04 | $30.02 | $30.02 | 291,500 | — | — |
| 2013-10-03 | $30.35 | $30.35 | 271,000 | — | — |
| 2013-10-02 | $30.29 | $30.29 | 266,600 | — | — |
| 2013-10-01 | $29.09 | $29.09 | 285,700 | — | — |
| 2013-09-30 | $30.82 | $30.82 | 85,100 | — | — |
| 2013-09-27 | $31.25 | $31.25 | 208,900 | — | — |
| 2013-09-26 | $30.65 | $30.65 | 143,300 | — | — |
| 2013-09-25 | $31.12 | $31.12 | 164,200 | — | — |
| 2013-09-24 | $30.58 | $30.58 | 125,100 | — | — |
| 2013-09-23 | $30.52 | $30.52 | 124,900 | — | — |
| 2013-09-20 | $30.70 | $30.70 | 416,900 | — | — |
| 2013-09-19 | $32.63 | $32.63 | 323,800 | — | — |
| 2013-09-18 | $32.72 | $32.72 | 713,200 | — | — |
| 2013-09-17 | $29.95 | $29.95 | 131,100 | — | — |
| 2013-09-16 | $29.91 | $29.91 | 124,700 | — | — |
| 2013-09-13 | $30.62 | $30.62 | 190,800 | — | — |
| 2013-09-12 | $30.56 | $30.56 | 452,600 | — | — |
| 2013-09-11 | $32.58 | $32.58 | 102,100 | — | — |
| 2013-09-10 | $32.61 | $32.61 | 337,000 | — | — |
| 2013-09-09 | $33.70 | $33.70 | 212,600 | — | — |
| 2013-09-06 | $33.83 | $33.83 | 446,500 | — | — |
| 2013-09-05 | $32.81 | $32.81 | 273,800 | — | — |
| 2013-09-04 | $34.06 | $34.06 | 968,600 | — | — |
| 2013-09-03 | $34.95 | $34.95 | 162,200 | — | — |
| 2013-08-30 | $34.06 | $34.06 | 302,400 | — | — |
| 2013-08-29 | $34.67 | $34.67 | 318,600 | — | — |
| 2013-08-28 | $35.06 | $35.06 | 354,300 | — | — |
| 2013-08-27 | $35.07 | $35.07 | 478,700 | — | — |
| 2013-08-26 | $34.44 | $34.44 | 265,800 | — | — |
| 2013-08-23 | $34.20 | $34.20 | 456,000 | — | — |
| 2013-08-22 | $33.21 | $33.21 | 1,123,000 | — | — |
| 2013-08-21 | $32.86 | $32.86 | 237,500 | — | — |
| 2013-08-20 | $33.03 | $33.03 | 224,700 | — | — |
| 2013-08-19 | $32.81 | $32.81 | 333,000 | — | — |
| 2013-08-16 | $33.12 | $33.12 | 605,100 | — | — |
| 2013-08-15 | $32.65 | $32.65 | 514,000 | — | — |
| 2013-08-14 | $31.33 | $31.33 | 191,700 | — | — |
| 2013-08-13 | $30.74 | $30.74 | 165,300 | — | — |
| 2013-08-12 | $31.44 | $31.44 | 137,400 | — | — |
| 2013-08-09 | $30.32 | $30.32 | 92,300 | — | — |
| 2013-08-08 | $30.33 | $30.33 | 96,500 | — | — |
| 2013-08-07 | $28.99 | $28.99 | 114,700 | — | — |
| 2013-08-06 | $28.95 | $28.95 | 225,800 | — | — |
| 2013-08-05 | $29.79 | $29.79 | 128,100 | — | — |
| 2013-08-02 | $30.09 | $30.09 | 157,200 | — | — |
| 2013-08-01 | $30.22 | $30.22 | 179,300 | — | — |
| 2013-07-31 | $30.86 | $30.86 | 378,800 | — | — |
| 2013-07-30 | $30.93 | $30.93 | 166,900 | — | — |
| 2013-07-29 | $31.10 | $31.10 | 119,200 | — | — |
| 2013-07-26 | $31.25 | $31.25 | 162,000 | — | — |
| 2013-07-25 | $31.15 | $31.15 | 222,300 | — | — |
| 2013-07-24 | $30.70 | $30.70 | 259,600 | — | — |
| 2013-07-23 | $31.66 | $31.66 | 335,200 | — | — |
| 2013-07-22 | $31.32 | $31.32 | 399,500 | — | — |
| 2013-07-19 | $29.60 | $29.60 | 103,900 | — | — |
| 2013-07-18 | $29.14 | $29.14 | 55,000 | — | — |
| 2013-07-17 | $28.80 | $28.80 | 276,800 | — | — |
| 2013-07-16 | $29.53 | $29.53 | 128,600 | — | — |
| 2013-07-15 | $29.21 | $29.21 | 60,700 | — | — |
| 2013-07-12 | $29.15 | $29.15 | 92,300 | — | — |
| 2013-07-11 | $29.21 | $29.21 | 250,800 | — | — |
| 2013-07-10 | $27.72 | $27.72 | 238,100 | — | — |
| 2013-07-09 | $27.59 | $27.59 | 208,900 | — | — |
| 2013-07-08 | $27.10 | $27.10 | 96,100 | — | — |
| 2013-07-05 | $26.51 | $26.51 | 462,900 | — | — |
| 2013-07-03 | $27.69 | $27.69 | 209,900 | — | — |
| 2013-07-02 | $27.41 | $27.41 | 762,300 | — | — |
| 2013-07-01 | $27.91 | $27.91 | 620,500 | — | — |
| 2013-06-28 | $27.01 | $27.01 | 1,315,200 | — | — |
| 2013-06-27 | $25.39 | $25.39 | 1,104,500 | — | — |
| 2013-06-26 | $26.64 | $26.64 | 1,378,700 | — | — |
| 2013-06-25 | $29.29 | $29.29 | 159,000 | — | — |
| 2013-06-24 | $29.57 | $29.57 | 253,300 | — | — |
| 2013-06-21 | $30.18 | $30.18 | 207,900 | — | — |
| 2013-06-20 | $29.40 | $29.40 | 752,000 | — | — |
| 2013-06-19 | $33.03 | $33.03 | 281,800 | — | — |
| 2013-06-18 | $33.84 | $33.84 | 437,700 | — | — |
| 2013-06-17 | $34.71 | $34.71 | 77,000 | — | — |
| 2013-06-14 | $35.03 | $35.03 | 134,800 | — | — |
| 2013-06-13 | $34.66 | $34.66 | 220,500 | — | — |
| 2013-06-12 | $34.93 | $34.93 | 134,800 | — | — |
| 2013-06-11 | $34.43 | $34.43 | 131,800 | — | — |
| 2013-06-10 | $34.80 | $34.80 | 94,900 | — | — |
| 2013-06-07 | $34.48 | $34.48 | 292,000 | — | — |
| 2013-06-06 | $36.16 | $36.16 | 252,100 | — | — |
| 2013-06-05 | $35.62 | $35.62 | 186,700 | — | — |
| 2013-06-04 | $35.45 | $35.45 | 152,600 | — | — |
| 2013-06-03 | $36.16 | $36.16 | 211,400 | — | — |
| 2013-05-31 | $34.78 | $34.78 | 419,000 | — | — |
| 2013-05-30 | $36.34 | $36.34 | 213,500 | — | — |
| 2013-05-29 | $35.28 | $35.28 | 191,600 | — | — |
| 2013-05-28 | $34.53 | $34.53 | 403,100 | — | — |
| 2013-05-24 | $34.68 | $34.68 | 104,300 | — | — |
| 2013-05-23 | $35.14 | $35.14 | 433,100 | — | — |
| 2013-05-22 | $33.67 | $33.67 | 910,600 | — | — |
| 2013-05-21 | $34.17 | $34.17 | 481,700 | — | — |
| 2013-05-20 | $35.42 | $35.42 | 564,700 | — | — |
| 2013-05-17 | $33.16 | $33.16 | 411,900 | — | — |
| 2013-05-16 | $34.88 | $34.88 | 309,400 | — | — |
| 2013-05-15 | $35.18 | $35.18 | 591,000 | — | — |
| 2013-05-14 | $36.94 | $36.94 | 265,200 | — | — |
| 2013-05-13 | $37.27 | $37.27 | 131,500 | — | — |
| 2013-05-10 | $37.95 | $37.95 | 422,500 | — | — |
| 2013-05-09 | $38.62 | $38.62 | 158,000 | — | — |
| 2013-05-08 | $39.55 | $39.55 | 141,700 | — | — |
| 2013-05-07 | $38.40 | $38.40 | 220,600 | — | — |
| 2013-05-06 | $39.40 | $39.40 | 126,900 | — | — |
| 2013-05-03 | $39.33 | $39.33 | 289,000 | — | — |
| 2013-05-02 | $39.26 | $39.26 | 160,900 | — | — |
| 2013-05-01 | $38.82 | $38.82 | 458,600 | — | — |
| 2013-04-30 | $39.73 | $39.73 | 185,400 | — | — |
| 2013-04-29 | $39.45 | $39.45 | 153,000 | — | — |
| 2013-04-26 | $38.63 | $38.63 | 600,700 | — | — |
| 2013-04-25 | $39.05 | $39.05 | 365,900 | — | — |
| 2013-04-24 | $37.08 | $37.08 | 221,900 | — | — |
| 2013-04-23 | $36.15 | $36.15 | 506,400 | — | — |
| 2013-04-22 | $36.79 | $36.79 | 407,600 | — | — |
| 2013-04-19 | $35.35 | $35.35 | 374,700 | — | — |
| 2013-04-18 | $34.63 | $34.63 | 539,600 | — | — |
| 2013-04-17 | $33.75 | $33.75 | 644,200 | — | — |
| 2013-04-16 | $33.73 | $33.73 | 1,269,100 | — | — |
| 2013-04-15 | $32.81 | $32.81 | 2,602,700 | — | — |
| 2013-04-12 | $40.46 | $40.46 | 1,350,600 | — | — |
| 2013-04-11 | $44.76 | $44.76 | 132,900 | — | — |
| 2013-04-10 | $44.61 | $44.61 | 381,000 | — | — |
| 2013-04-09 | $46.18 | $46.18 | 147,900 | — | — |
| 2013-04-08 | $45.47 | $45.47 | 121,700 | — | — |
| 2013-04-05 | $45.85 | $45.85 | 224,900 | — | — |
| 2013-04-04 | $44.31 | $44.31 | 246,800 | — | — |
| 2013-04-03 | $44.58 | $44.58 | 489,900 | — | — |
| 2013-04-02 | $45.66 | $45.66 | 226,700 | — | — |
| 2013-04-01 | $47.06 | $47.06 | 111,100 | — | — |
| 2013-03-28 | $46.89 | $46.89 | 138,700 | — | — |
| 2013-03-27 | $47.43 | $47.43 | 171,900 | — | — |
| 2013-03-26 | $47.10 | $47.10 | 323,300 | — | — |
| 2013-03-25 | $47.39 | $47.39 | 296,900 | — | — |
| 2013-03-22 | $47.59 | $47.59 | 164,500 | — | — |
| 2013-03-21 | $48.00 | $48.00 | 136,500 | — | — |
| 2013-03-20 | $47.46 | $47.46 | 156,900 | — | — |
| 2013-03-19 | $47.89 | $47.89 | 333,500 | — | — |
| 2013-03-18 | $47.44 | $47.44 | 204,700 | — | — |
| 2013-03-15 | $46.63 | $46.63 | 140,800 | — | — |
| 2013-03-14 | $46.46 | $46.46 | 75,300 | — | — |
| 2013-03-13 | $46.46 | $46.46 | 150,600 | — | — |
| 2013-03-12 | $46.77 | $46.77 | 132,500 | — | — |
| 2013-03-11 | $46.07 | $46.07 | 74,800 | — | — |
| 2013-03-08 | $45.90 | $45.90 | 309,200 | — | — |
| 2013-03-07 | $45.85 | $45.85 | 119,400 | — | — |
| 2013-03-06 | $46.18 | $46.18 | 269,900 | — | — |
| 2013-03-05 | $45.73 | $45.73 | 171,000 | — | — |
| 2013-03-04 | $45.62 | $45.62 | 166,700 | — | — |
| 2013-03-01 | $45.76 | $45.76 | 359,500 | — | — |
| 2013-02-28 | $46.02 | $46.02 | 282,800 | — | — |
| 2013-02-27 | $47.03 | $47.03 | 224,600 | — | — |
| 2013-02-26 | $48.11 | $48.11 | 514,900 | — | — |
| 2013-02-25 | $46.92 | $46.92 | 187,900 | — | — |
| 2013-02-22 | $46.06 | $46.06 | 153,600 | — | — |
| 2013-02-21 | $45.86 | $45.86 | 356,400 | — | — |
| 2013-02-20 | $45.08 | $45.08 | 747,500 | — | — |
| 2013-02-19 | $47.56 | $47.56 | 390,200 | — | — |
| 2013-02-15 | $47.82 | $47.82 | 1,569,900 | — | — |
| 2013-02-14 | $49.48 | $49.48 | 880,800 | — | — |
| 2013-02-13 | $49.94 | $49.94 | 427,100 | — | — |
| 2013-02-12 | $50.49 | $50.49 | 201,900 | — | — |
| 2013-02-11 | $50.38 | $50.38 | 404,100 | — | — |
| 2013-02-08 | $51.57 | $51.57 | 136,700 | — | — |
| 2013-02-07 | $51.78 | $51.78 | 447,600 | — | — |
| 2013-02-06 | $52.12 | $52.12 | 206,400 | — | — |
| 2013-02-05 | $51.88 | $51.88 | 215,700 | — | — |
| 2013-02-04 | $51.91 | $51.91 | 213,100 | — | — |
| 2013-02-01 | $51.55 | $51.55 | 284,600 | — | — |
| 2013-01-31 | $51.37 | $51.37 | 255,800 | — | — |
| 2013-01-30 | $52.04 | $52.04 | 393,000 | — | — |
| 2013-01-29 | $51.29 | $51.29 | 250,200 | — | — |
| 2013-01-28 | $50.82 | $50.82 | 284,500 | — | — |
| 2013-01-25 | $51.05 | $51.05 | 309,400 | — | — |
| 2013-01-24 | $51.60 | $51.60 | 355,300 | — | — |
| 2013-01-23 | $52.74 | $52.74 | 116,700 | — | — |
| 2013-01-22 | $53.02 | $53.02 | 115,500 | — | — |
| 2013-01-18 | $52.65 | $52.65 | 100,800 | — | — |
| 2013-01-17 | $52.81 | $52.81 | 412,400 | — | — |
| 2013-01-16 | $52.38 | $52.38 | 82,500 | — | — |
| 2013-01-15 | $52.32 | $52.32 | 243,600 | — | — |
| 2013-01-14 | $51.65 | $51.65 | 186,300 | — | — |
| 2013-01-11 | $51.37 | $51.37 | 244,800 | — | — |
| 2013-01-10 | $51.97 | $51.97 | 199,900 | — | — |
| 2013-01-09 | $51.00 | $51.00 | 326,900 | — | — |
| 2013-01-08 | $51.05 | $51.05 | 347,700 | — | — |
| 2013-01-07 | $50.34 | $50.34 | 133,100 | — | — |
| 2013-01-04 | $50.96 | $50.96 | 379,300 | — | — |
| 2013-01-03 | $51.48 | $51.48 | 272,400 | — | — |
| 2013-01-02 | $52.75 | $52.75 | 330,700 | — | — |