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
- 2006-05-04 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 | $34.41 | $40.97 | 813,700 | — | — |
| 2013-12-30 | $33.20 | $39.53 | 324,000 | — | — |
| 2013-12-27 | $33.41 | $39.78 | 375,400 | — | — |
| 2013-12-26 | $33.58 | $39.98 | 468,600 | — | — |
| 2013-12-24 | $33.90 | $40.36 | 294,100 | — | — |
| 2013-12-23 | $33.89 | $40.35 | 935,600 | — | — |
| 2013-12-20 | $32.45 | $38.63 | 1,618,600 | — | — |
| 2013-12-19 | $32.16 | $38.29 | 1,760,000 | — | — |
| 2013-12-18 | $31.90 | $37.98 | 1,164,300 | — | — |
| 2013-12-17 | $30.90 | $36.79 | 642,600 | — | — |
| 2013-12-16 | $30.86 | $36.74 | 896,600 | — | — |
| 2013-12-13 | $30.18 | $35.93 | 590,200 | — | — |
| 2013-12-12 | $30.12 | $35.86 | 628,500 | — | — |
| 2013-12-11 | $29.98 | $35.69 | 659,600 | — | — |
| 2013-12-10 | $30.39 | $36.18 | 819,500 | — | — |
| 2013-12-09 | $30.94 | $36.84 | 1,595,800 | — | — |
| 2013-12-06 | $30.00 | $35.72 | 1,089,900 | — | — |
| 2013-12-05 | $28.74 | $34.22 | 1,187,300 | — | — |
| 2013-12-04 | $29.19 | $34.75 | 1,068,600 | — | — |
| 2013-12-03 | $30.92 | $36.81 | 1,248,700 | — | — |
| 2013-12-02 | $31.65 | $37.68 | 1,931,300 | — | — |
| 2013-11-29 | $30.26 | $36.03 | 426,900 | — | — |
| 2013-11-27 | $30.30 | $36.07 | 1,357,100 | — | — |
| 2013-11-26 | $29.56 | $35.19 | 1,410,500 | — | — |
| 2013-11-25 | $28.25 | $33.63 | 883,100 | — | — |
| 2013-11-22 | $27.84 | $33.14 | 814,200 | — | — |
| 2013-11-21 | $27.71 | $32.81 | 1,005,000 | — | — |
| 2013-11-20 | $25.71 | $30.44 | 504,800 | — | — |
| 2013-11-19 | $25.66 | $30.38 | 690,000 | — | — |
| 2013-11-18 | $26.02 | $30.81 | 1,405,800 | — | — |
| 2013-11-15 | $26.64 | $31.54 | 762,600 | — | — |
| 2013-11-14 | $26.26 | $31.09 | 968,900 | — | — |
| 2013-11-13 | $25.24 | $29.89 | 628,800 | — | — |
| 2013-11-12 | $25.04 | $29.65 | 949,500 | — | — |
| 2013-11-11 | $24.44 | $28.94 | 740,400 | — | — |
| 2013-11-08 | $23.96 | $28.37 | 914,700 | — | — |
| 2013-11-07 | $24.11 | $28.55 | 1,433,700 | — | — |
| 2013-11-06 | $24.35 | $28.83 | 823,300 | — | — |
| 2013-11-05 | $25.27 | $29.92 | 523,200 | — | — |
| 2013-11-04 | $25.97 | $30.75 | 479,500 | — | — |
| 2013-11-01 | $25.26 | $29.91 | 780,800 | — | — |
| 2013-10-31 | $25.55 | $30.25 | 759,700 | — | — |
| 2013-10-30 | $25.84 | $30.60 | 984,200 | — | — |
| 2013-10-29 | $25.71 | $30.44 | 572,300 | — | — |
| 2013-10-28 | $25.76 | $30.50 | 779,200 | — | — |
| 2013-10-25 | $25.59 | $30.30 | 567,700 | — | — |
| 2013-10-24 | $25.87 | $30.63 | 1,410,900 | — | — |
| 2013-10-23 | $26.51 | $31.39 | 1,562,700 | — | — |
| 2013-10-22 | $26.81 | $31.75 | 1,629,200 | — | — |
| 2013-10-21 | $26.50 | $31.38 | 1,686,100 | — | — |
| 2013-10-18 | $25.32 | $29.98 | 1,386,400 | — | — |
| 2013-10-17 | $24.71 | $29.26 | 1,192,800 | — | — |
| 2013-10-16 | $23.63 | $27.98 | 1,196,000 | — | — |
| 2013-10-15 | $23.33 | $27.62 | 872,000 | — | — |
| 2013-10-14 | $23.40 | $27.71 | 1,063,000 | — | — |
| 2013-10-11 | $23.99 | $28.41 | 2,020,700 | — | — |
| 2013-10-10 | $22.08 | $26.14 | 1,174,800 | — | — |
| 2013-10-09 | $20.17 | $23.88 | 873,400 | — | — |
| 2013-10-08 | $20.44 | $24.20 | 740,600 | — | — |
| 2013-10-07 | $20.90 | $24.75 | 492,900 | — | — |
| 2013-10-04 | $21.50 | $25.46 | 478,300 | — | — |
| 2013-10-03 | $21.41 | $25.23 | 451,000 | — | — |
| 2013-10-02 | $21.49 | $25.33 | 629,900 | — | — |
| 2013-10-01 | $21.25 | $25.04 | 573,100 | — | — |
| 2013-09-30 | $21.09 | $24.86 | 690,800 | — | — |
| 2013-09-27 | $21.73 | $25.61 | 747,200 | — | — |
| 2013-09-26 | $21.59 | $25.45 | 690,300 | — | — |
| 2013-09-25 | $21.61 | $25.47 | 810,600 | — | — |
| 2013-09-24 | $20.69 | $24.38 | 723,400 | — | — |
| 2013-09-23 | $20.92 | $24.66 | 612,200 | — | — |
| 2013-09-20 | $21.23 | $25.02 | 1,333,900 | — | — |
| 2013-09-19 | $21.68 | $25.55 | 453,600 | — | — |
| 2013-09-18 | $21.87 | $25.78 | 822,600 | — | — |
| 2013-09-17 | $21.49 | $25.33 | 947,900 | — | — |
| 2013-09-16 | $21.81 | $25.70 | 892,100 | — | — |
| 2013-09-13 | $22.00 | $25.93 | 891,100 | — | — |
| 2013-09-12 | $22.08 | $26.02 | 1,159,100 | — | — |
| 2013-09-11 | $23.04 | $27.15 | 883,100 | — | — |
| 2013-09-10 | $23.52 | $27.72 | 670,700 | — | — |
| 2013-09-09 | $23.81 | $28.06 | 889,200 | — | — |
| 2013-09-06 | $24.33 | $28.67 | 464,000 | — | — |
| 2013-09-05 | $24.73 | $29.15 | 442,900 | — | — |
| 2013-09-04 | $24.90 | $29.35 | 769,900 | — | — |
| 2013-09-03 | $25.31 | $29.83 | 804,700 | — | — |
| 2013-08-30 | $24.86 | $29.30 | 431,300 | — | — |
| 2013-08-29 | $25.45 | $29.99 | 576,900 | — | — |
| 2013-08-28 | $25.18 | $29.68 | 492,800 | — | — |
| 2013-08-27 | $25.26 | $29.77 | 647,400 | — | — |
| 2013-08-26 | $25.93 | $30.56 | 595,500 | — | — |
| 2013-08-23 | $26.55 | $31.29 | 539,900 | — | — |
| 2013-08-22 | $26.99 | $31.63 | 464,100 | — | — |
| 2013-08-21 | $26.40 | $30.94 | 634,800 | — | — |
| 2013-08-20 | $26.48 | $31.03 | 714,800 | — | — |
| 2013-08-19 | $25.80 | $30.24 | 1,132,800 | — | — |
| 2013-08-16 | $26.76 | $31.36 | 1,154,100 | — | — |
| 2013-08-15 | $28.58 | $33.50 | 582,000 | — | — |
| 2013-08-14 | $29.47 | $34.54 | 610,400 | — | — |
| 2013-08-13 | $29.72 | $34.83 | 751,000 | — | — |
| 2013-08-12 | $29.21 | $34.23 | 959,100 | — | — |
| 2013-08-09 | $29.37 | $34.42 | 630,200 | — | — |
| 2013-08-08 | $29.77 | $34.89 | 893,700 | — | — |
| 2013-08-07 | $29.92 | $35.07 | 733,200 | — | — |
| 2013-08-06 | $30.37 | $35.59 | 965,700 | — | — |
| 2013-08-05 | $30.73 | $36.02 | 696,200 | — | — |
| 2013-08-02 | $29.84 | $34.97 | 724,200 | — | — |
| 2013-08-01 | $30.73 | $36.02 | 833,800 | — | — |
| 2013-07-31 | $30.25 | $35.45 | 797,800 | — | — |
| 2013-07-30 | $29.03 | $34.02 | 612,700 | — | — |
| 2013-07-29 | $29.40 | $34.46 | 615,200 | — | — |
| 2013-07-26 | $29.39 | $34.45 | 338,600 | — | — |
| 2013-07-25 | $29.04 | $34.04 | 593,500 | — | — |
| 2013-07-24 | $28.36 | $33.24 | 503,300 | — | — |
| 2013-07-23 | $28.91 | $33.88 | 538,600 | — | — |
| 2013-07-22 | $28.64 | $33.57 | 728,200 | — | — |
| 2013-07-19 | $28.38 | $33.26 | 623,400 | — | — |
| 2013-07-18 | $27.38 | $32.09 | 655,600 | — | — |
| 2013-07-17 | $28.29 | $33.16 | 1,189,900 | — | — |
| 2013-07-16 | $28.38 | $33.26 | 596,900 | — | — |
| 2013-07-15 | $28.55 | $33.46 | 830,800 | — | — |
| 2013-07-12 | $29.29 | $34.33 | 750,400 | — | — |
| 2013-07-11 | $28.62 | $33.54 | 938,900 | — | — |
| 2013-07-10 | $27.71 | $32.48 | 839,800 | — | — |
| 2013-07-09 | $28.46 | $33.36 | 620,000 | — | — |
| 2013-07-08 | $28.26 | $33.12 | 537,700 | — | — |
| 2013-07-05 | $28.29 | $33.16 | 444,400 | — | — |
| 2013-07-03 | $27.86 | $32.54 | 670,400 | — | — |
| 2013-07-02 | $27.50 | $32.11 | 1,197,400 | — | — |
| 2013-07-01 | $28.04 | $32.75 | 847,600 | — | — |
| 2013-06-28 | $28.78 | $33.61 | 2,538,300 | — | — |
| 2013-06-27 | $29.43 | $34.37 | 893,600 | — | — |
| 2013-06-26 | $30.02 | $35.06 | 1,309,500 | — | — |
| 2013-06-25 | $30.04 | $35.08 | 1,076,700 | — | — |
| 2013-06-24 | $28.60 | $33.40 | 960,500 | — | — |
| 2013-06-21 | $29.16 | $34.05 | 1,118,600 | — | — |
| 2013-06-20 | $29.95 | $34.98 | 746,600 | — | — |
| 2013-06-19 | $31.31 | $36.56 | 761,600 | — | — |
| 2013-06-18 | $32.09 | $37.47 | 532,600 | — | — |
| 2013-06-17 | $31.85 | $37.19 | 755,300 | — | — |
| 2013-06-14 | $32.21 | $37.61 | 767,100 | — | — |
| 2013-06-13 | $33.25 | $38.83 | 620,700 | — | — |
| 2013-06-12 | $33.20 | $38.77 | 613,700 | — | — |
| 2013-06-11 | $33.86 | $39.54 | 507,700 | — | — |
| 2013-06-10 | $34.75 | $40.58 | 286,000 | — | — |
| 2013-06-07 | $34.75 | $40.58 | 443,400 | — | — |
| 2013-06-06 | $34.73 | $40.56 | 854,500 | — | — |
| 2013-06-05 | $34.63 | $40.44 | 491,900 | — | — |
| 2013-06-04 | $34.71 | $40.53 | 890,800 | — | — |
| 2013-06-03 | $35.11 | $41.00 | 771,500 | — | — |
| 2013-05-31 | $36.03 | $42.08 | 455,100 | — | — |
| 2013-05-30 | $36.05 | $42.10 | 485,800 | — | — |
| 2013-05-29 | $35.67 | $41.66 | 328,700 | — | — |
| 2013-05-28 | $35.87 | $41.89 | 546,500 | — | — |
| 2013-05-24 | $34.67 | $40.49 | 502,400 | — | — |
| 2013-05-23 | $35.21 | $41.12 | 152,600 | — | — |
| 2013-05-22 | $35.87 | $41.71 | 1,048,000 | — | — |
| 2013-05-21 | $36.41 | $42.34 | 754,600 | — | — |
| 2013-05-20 | $38.15 | $44.37 | 969,800 | — | — |
| 2013-05-17 | $36.88 | $42.89 | 524,100 | — | — |
| 2013-05-16 | $35.82 | $41.66 | 664,100 | — | — |
| 2013-05-15 | $35.98 | $41.84 | 676,900 | — | — |
| 2013-05-14 | $35.74 | $41.56 | 759,400 | — | — |
| 2013-05-13 | $34.41 | $40.02 | 1,144,500 | — | — |
| 2013-05-10 | $35.48 | $41.26 | 939,900 | — | — |
| 2013-05-09 | $37.25 | $43.32 | 813,400 | — | — |
| 2013-05-08 | $37.99 | $44.18 | 854,300 | — | — |
| 2013-05-07 | $38.99 | $45.34 | 701,900 | — | — |
| 2013-05-06 | $38.65 | $44.95 | 782,500 | — | — |
| 2013-05-03 | $36.60 | $42.56 | 877,200 | — | — |
| 2013-05-02 | $35.90 | $41.75 | 767,200 | — | — |
| 2013-05-01 | $34.85 | $40.53 | 747,700 | — | — |
| 2013-04-30 | $36.09 | $41.97 | 638,100 | — | — |
| 2013-04-29 | $37.08 | $43.12 | 528,400 | — | — |
| 2013-04-26 | $36.52 | $42.47 | 350,800 | — | — |
| 2013-04-25 | $36.48 | $42.42 | 704,800 | — | — |
| 2013-04-24 | $37.32 | $43.40 | 431,800 | — | — |
| 2013-04-23 | $36.29 | $42.20 | 565,800 | — | — |
| 2013-04-22 | $35.68 | $41.49 | 679,700 | — | — |
| 2013-04-19 | $35.48 | $41.26 | 613,400 | — | — |
| 2013-04-18 | $34.27 | $39.85 | 1,060,400 | — | — |
| 2013-04-17 | $34.25 | $39.83 | 860,300 | — | — |
| 2013-04-16 | $35.58 | $41.38 | 856,700 | — | — |
| 2013-04-15 | $35.13 | $40.85 | 803,100 | — | — |
| 2013-04-12 | $37.88 | $44.05 | 1,029,100 | — | — |
| 2013-04-11 | $37.39 | $43.48 | 832,000 | — | — |
| 2013-04-10 | $37.71 | $43.85 | 506,300 | — | — |
| 2013-04-09 | $37.37 | $43.46 | 489,200 | — | — |
| 2013-04-08 | $37.93 | $44.11 | 373,200 | — | — |
| 2013-04-05 | $36.92 | $42.94 | 618,400 | — | — |
| 2013-04-04 | $37.28 | $43.35 | 1,075,800 | — | — |
| 2013-04-03 | $35.58 | $41.38 | 3,072,500 | — | — |
| 2013-04-02 | $37.70 | $43.84 | 1,139,000 | — | — |
| 2013-04-01 | $39.48 | $45.91 | 720,100 | — | — |
| 2013-03-28 | $39.46 | $45.89 | 545,000 | — | — |
| 2013-03-27 | $39.80 | $46.28 | 568,000 | — | — |
| 2013-03-26 | $40.23 | $46.78 | 476,500 | — | — |
| 2013-03-25 | $40.02 | $46.54 | 992,700 | — | — |
| 2013-03-22 | $40.15 | $46.69 | 1,153,700 | — | — |
| 2013-03-21 | $39.69 | $46.04 | 1,288,400 | — | — |
| 2013-03-20 | $39.39 | $45.69 | 1,069,600 | — | — |
| 2013-03-19 | $39.06 | $45.31 | 1,029,400 | — | — |
| 2013-03-18 | $39.13 | $45.39 | 1,720,000 | — | — |
| 2013-03-15 | $39.23 | $45.51 | 6,159,900 | — | — |
| 2013-03-14 | $40.12 | $46.54 | 870,500 | — | — |
| 2013-03-13 | $39.29 | $45.58 | 825,800 | — | — |
| 2013-03-12 | $39.98 | $46.38 | 2,359,500 | — | — |
| 2013-03-11 | $40.50 | $46.98 | 1,482,900 | — | — |
| 2013-03-08 | $40.03 | $46.43 | 700,000 | — | — |
| 2013-03-07 | $38.92 | $45.15 | 683,700 | — | — |
| 2013-03-06 | $39.01 | $45.25 | 609,600 | — | — |
| 2013-03-05 | $39.59 | $45.92 | 684,000 | — | — |
| 2013-03-04 | $39.70 | $46.05 | 816,500 | — | — |
| 2013-03-01 | $38.76 | $44.96 | 726,800 | — | — |
| 2013-02-28 | $37.36 | $43.34 | 637,900 | — | — |
| 2013-02-27 | $36.86 | $42.76 | 384,800 | — | — |
| 2013-02-26 | $35.58 | $41.27 | 573,600 | — | — |
| 2013-02-25 | $35.37 | $41.03 | 667,200 | — | — |
| 2013-02-22 | $36.95 | $42.86 | 391,600 | — | — |
| 2013-02-21 | $36.60 | $42.34 | 1,057,700 | — | — |
| 2013-02-20 | $36.70 | $42.46 | 1,067,300 | — | — |
| 2013-02-19 | $39.00 | $45.12 | 768,300 | — | — |
| 2013-02-15 | $38.75 | $44.83 | 400,000 | — | — |
| 2013-02-14 | $39.19 | $45.34 | 580,700 | — | — |
| 2013-02-13 | $37.71 | $43.62 | 295,500 | — | — |
| 2013-02-12 | $37.24 | $43.08 | 542,400 | — | — |
| 2013-02-11 | $37.40 | $43.27 | 459,400 | — | — |
| 2013-02-08 | $37.37 | $43.23 | 584,100 | — | — |
| 2013-02-07 | $35.90 | $41.53 | 505,700 | — | — |
| 2013-02-06 | $35.38 | $40.93 | 449,900 | — | — |
| 2013-02-05 | $36.01 | $41.66 | 578,900 | — | — |
| 2013-02-04 | $34.43 | $39.83 | 300,100 | — | — |
| 2013-02-01 | $34.22 | $39.59 | 559,100 | — | — |
| 2013-01-31 | $33.97 | $39.30 | 358,700 | — | — |
| 2013-01-30 | $33.30 | $38.52 | 524,200 | — | — |
| 2013-01-29 | $34.41 | $39.81 | 1,026,900 | — | — |
| 2013-01-28 | $31.67 | $36.64 | 428,700 | — | — |
| 2013-01-25 | $31.95 | $36.96 | 224,600 | — | — |
| 2013-01-24 | $31.93 | $36.94 | 231,200 | — | — |
| 2013-01-23 | $31.55 | $36.50 | 353,800 | — | — |
| 2013-01-22 | $31.29 | $36.20 | 380,100 | — | — |
| 2013-01-18 | $31.30 | $36.21 | 542,800 | — | — |
| 2013-01-17 | $30.89 | $35.73 | 571,600 | — | — |
| 2013-01-16 | $31.51 | $36.45 | 764,800 | — | — |
| 2013-01-15 | $30.20 | $34.94 | 536,400 | — | — |
| 2013-01-14 | $30.39 | $35.16 | 1,525,500 | — | — |
| 2013-01-11 | $29.54 | $34.17 | 2,264,900 | — | — |
| 2013-01-10 | $26.98 | $31.21 | 701,100 | — | — |
| 2013-01-09 | $25.34 | $29.31 | 748,800 | — | — |
| 2013-01-08 | $24.83 | $28.72 | 632,000 | — | — |
| 2013-01-07 | $24.93 | $28.84 | 579,300 | — | — |
| 2013-01-04 | $25.93 | $30.00 | 471,800 | — | — |
| 2013-01-03 | $25.89 | $29.83 | 592,900 | — | — |
| 2013-01-02 | $26.23 | $30.23 | 565,900 | — | — |