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
- 2012-11-02 to 2026-09-09
- 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 | $31.65 | $33.14 | 99,100 | — | — |
| 2013-12-30 | $31.53 | $33.02 | 83,100 | — | — |
| 2013-12-27 | $31.80 | $33.30 | 36,000 | — | — |
| 2013-12-26 | $32.00 | $33.51 | 39,600 | — | — |
| 2013-12-24 | $31.80 | $33.30 | 14,300 | — | — |
| 2013-12-23 | $31.57 | $33.06 | 50,400 | — | — |
| 2013-12-20 | $31.74 | $33.24 | 86,200 | — | — |
| 2013-12-19 | $31.86 | $33.36 | 67,100 | — | — |
| 2013-12-18 | $32.44 | $33.97 | 41,100 | — | — |
| 2013-12-17 | $31.30 | $32.78 | 67,200 | — | — |
| 2013-12-16 | $31.95 | $33.46 | 51,600 | — | — |
| 2013-12-13 | $32.73 | $34.27 | 75,600 | — | — |
| 2013-12-12 | $32.84 | $34.39 | 47,000 | — | — |
| 2013-12-11 | $32.90 | $34.45 | 49,800 | — | — |
| 2013-12-10 | $32.86 | $34.41 | 47,400 | — | — |
| 2013-12-09 | $32.90 | $34.45 | 69,800 | — | — |
| 2013-12-06 | $32.85 | $34.40 | 102,800 | — | — |
| 2013-12-05 | $32.07 | $33.58 | 41,900 | — | — |
| 2013-12-04 | $32.21 | $33.73 | 112,900 | — | — |
| 2013-12-03 | $31.81 | $33.31 | 82,800 | — | — |
| 2013-12-02 | $30.99 | $32.45 | 261,300 | — | — |
| 2013-11-29 | $30.01 | $31.43 | 4,100 | — | — |
| 2013-11-27 | $30.22 | $31.65 | 32,000 | — | — |
| 2013-11-26 | $30.38 | $31.81 | 20,700 | — | — |
| 2013-11-25 | $30.01 | $31.43 | 21,400 | — | — |
| 2013-11-22 | $30.12 | $31.54 | 6,800 | — | — |
| 2013-11-21 | $30.11 | $31.53 | 11,000 | — | — |
| 2013-11-20 | $30.27 | $31.70 | 3,800 | — | — |
| 2013-11-19 | $30.50 | $31.94 | 12,300 | — | — |
| 2013-11-18 | $30.71 | $32.16 | 16,000 | — | — |
| 2013-11-15 | $30.89 | $32.35 | 8,600 | — | — |
| 2013-11-14 | $30.89 | $32.35 | 29,200 | — | — |
| 2013-11-13 | $30.54 | $31.98 | 28,300 | — | — |
| 2013-11-12 | $30.29 | $31.72 | 2,800 | — | — |
| 2013-11-11 | $30.35 | $31.78 | 7,400 | — | — |
| 2013-11-08 | $30.23 | $31.66 | 13,600 | — | — |
| 2013-11-07 | $30.22 | $31.65 | 6,900 | — | — |
| 2013-11-06 | $30.37 | $31.80 | 57,600 | — | — |
| 2013-11-05 | $30.31 | $31.74 | 10,600 | — | — |
| 2013-11-04 | $31.38 | $32.44 | 7,000 | — | — |
| 2013-11-01 | $31.08 | $32.13 | 7,100 | — | — |
| 2013-10-31 | $30.77 | $31.81 | 15,400 | — | — |
| 2013-10-30 | $31.03 | $32.07 | 23,400 | — | — |
| 2013-10-29 | $31.05 | $32.10 | 10,700 | — | — |
| 2013-10-28 | $30.84 | $31.88 | 13,500 | — | — |
| 2013-10-25 | $30.45 | $31.48 | 10,500 | — | — |
| 2013-10-24 | $30.09 | $31.10 | 21,200 | — | — |
| 2013-10-23 | $30.22 | $31.24 | 18,800 | — | — |
| 2013-10-22 | $29.97 | $30.98 | 25,100 | — | — |
| 2013-10-21 | $30.00 | $31.01 | 11,500 | — | — |
| 2013-10-18 | $30.17 | $31.19 | 14,200 | — | — |
| 2013-10-17 | $29.86 | $30.87 | 14,000 | — | — |
| 2013-10-16 | $29.94 | $30.95 | 4,900 | — | — |
| 2013-10-15 | $29.85 | $30.85 | 14,600 | — | — |
| 2013-10-14 | $30.19 | $31.21 | 4,500 | — | — |
| 2013-10-11 | $30.11 | $31.12 | 16,900 | — | — |
| 2013-10-10 | $30.10 | $31.11 | 13,900 | — | — |
| 2013-10-09 | $30.08 | $31.09 | 9,500 | — | — |
| 2013-10-08 | $29.91 | $30.92 | 15,000 | — | — |
| 2013-10-07 | $29.91 | $30.92 | 18,800 | — | — |
| 2013-10-04 | $30.14 | $31.15 | 9,300 | — | — |
| 2013-10-03 | $30.40 | $31.42 | 14,800 | — | — |
| 2013-10-02 | $30.33 | $31.35 | 4,000 | — | — |
| 2013-10-01 | $30.42 | $31.44 | 22,200 | — | — |
| 2013-09-30 | $30.59 | $31.62 | 7,400 | — | — |
| 2013-09-27 | $30.59 | $31.62 | 5,800 | — | — |
| 2013-09-26 | $30.50 | $31.53 | 5,200 | — | — |
| 2013-09-25 | $30.16 | $31.18 | 26,800 | — | — |
| 2013-09-24 | $30.44 | $31.46 | 6,600 | — | — |
| 2013-09-23 | $30.00 | $31.01 | 40,400 | — | — |
| 2013-09-20 | $30.52 | $31.55 | 40,100 | — | — |
| 2013-09-19 | $30.55 | $31.58 | 32,300 | — | — |
| 2013-09-18 | $30.71 | $31.74 | 29,500 | — | — |
| 2013-09-17 | $30.87 | $31.91 | 69,400 | — | — |
| 2013-09-16 | $30.88 | $31.92 | 25,700 | — | — |
| 2013-09-13 | $30.81 | $31.85 | 19,100 | — | — |
| 2013-09-12 | $30.38 | $31.40 | 26,300 | — | — |
| 2013-09-11 | $29.57 | $30.57 | 16,100 | — | — |
| 2013-09-10 | $29.43 | $30.42 | 31,000 | — | — |
| 2013-09-09 | $29.86 | $30.87 | 16,000 | — | — |
| 2013-09-06 | $30.05 | $31.06 | 8,900 | — | — |
| 2013-09-05 | $30.25 | $31.27 | 31,900 | — | — |
| 2013-09-04 | $29.83 | $30.83 | 101,600 | — | — |
| 2013-09-03 | $29.16 | $30.14 | 48,300 | — | — |
| 2013-08-30 | $29.60 | $30.60 | 31,400 | — | — |
| 2013-08-29 | $29.63 | $30.63 | 23,400 | — | — |
| 2013-08-28 | $29.78 | $30.78 | 14,800 | — | — |
| 2013-08-27 | $29.31 | $30.30 | 50,900 | — | — |
| 2013-08-26 | $30.15 | $31.17 | 46,300 | — | — |
| 2013-08-23 | $29.79 | $30.79 | 14,900 | — | — |
| 2013-08-22 | $29.87 | $30.88 | 8,400 | — | — |
| 2013-08-21 | $29.52 | $30.51 | 10,000 | — | — |
| 2013-08-20 | $29.05 | $30.03 | 28,000 | — | — |
| 2013-08-19 | $28.88 | $29.85 | 42,400 | — | — |
| 2013-08-16 | $29.64 | $30.64 | 226,200 | — | — |
| 2013-08-15 | $30.03 | $31.04 | 366,200 | — | — |
| 2013-08-14 | $30.06 | $31.07 | 49,900 | — | — |
| 2013-08-13 | $30.40 | $31.42 | 16,500 | — | — |
| 2013-08-12 | $29.79 | $30.79 | 112,700 | — | — |
| 2013-08-09 | $30.15 | $31.17 | 14,900 | — | — |
| 2013-08-08 | $30.82 | $31.86 | 14,100 | — | — |
| 2013-08-07 | $30.85 | $31.89 | 19,300 | — | — |
| 2013-08-06 | $30.96 | $32.00 | 65,200 | — | — |
| 2013-08-05 | $30.72 | $31.75 | 14,500 | — | — |
| 2013-08-02 | $31.10 | $32.15 | 23,900 | — | — |
| 2013-08-01 | $31.69 | $32.35 | 19,100 | — | — |
| 2013-07-31 | $31.70 | $32.36 | 28,200 | — | — |
| 2013-07-30 | $31.69 | $32.35 | 57,200 | — | — |
| 2013-07-29 | $32.32 | $32.99 | 72,600 | — | — |
| 2013-07-26 | $32.25 | $32.92 | 22,000 | — | — |
| 2013-07-25 | $32.00 | $32.67 | 38,300 | — | — |
| 2013-07-24 | $31.60 | $32.26 | 28,000 | — | — |
| 2013-07-23 | $31.89 | $32.55 | 20,800 | — | — |
| 2013-07-22 | $32.02 | $32.69 | 49,300 | — | — |
| 2013-07-19 | $31.49 | $32.14 | 233,700 | — | — |
| 2013-07-18 | $31.95 | $32.61 | 41,400 | — | — |
| 2013-07-17 | $32.13 | $32.80 | 13,500 | — | — |
| 2013-07-16 | $32.15 | $32.82 | 21,600 | — | — |
| 2013-07-15 | $32.70 | $33.38 | 23,800 | — | — |
| 2013-07-12 | $32.50 | $33.18 | 25,000 | — | — |
| 2013-07-11 | $32.05 | $32.72 | 72,100 | — | — |
| 2013-07-10 | $32.40 | $33.07 | 83,700 | — | — |
| 2013-07-09 | $32.42 | $33.09 | 15,300 | — | — |
| 2013-07-08 | $32.43 | $33.10 | 463,800 | — | — |
| 2013-07-05 | $32.85 | $33.53 | 8,600 | — | — |
| 2013-07-03 | $32.05 | $32.72 | 54,300 | — | — |
| 2013-07-02 | $32.68 | $33.36 | 32,700 | — | — |
| 2013-07-01 | $32.75 | $33.43 | 37,600 | — | — |
| 2013-06-28 | $32.75 | $33.43 | 17,900 | — | — |
| 2013-06-27 | $32.90 | $33.58 | 6,100 | — | — |
| 2013-06-26 | $32.75 | $33.43 | 6,200 | — | — |
| 2013-06-25 | $32.28 | $32.95 | 16,400 | — | — |
| 2013-06-24 | $32.50 | $33.18 | 22,100 | — | — |
| 2013-06-21 | $33.14 | $33.83 | 22,200 | — | — |
| 2013-06-20 | $32.74 | $33.42 | 22,300 | — | — |
| 2013-06-19 | $33.92 | $34.62 | 8,400 | — | — |
| 2013-06-18 | $34.00 | $34.71 | 8,600 | — | — |
| 2013-06-17 | $34.30 | $35.01 | 5,600 | — | — |
| 2013-06-14 | $34.47 | $35.19 | 17,500 | — | — |
| 2013-06-13 | $34.47 | $35.19 | 9,000 | — | — |
| 2013-06-12 | $34.28 | $34.99 | 7,000 | — | — |
| 2013-06-11 | $34.53 | $35.25 | 4,400 | — | — |
| 2013-06-10 | $34.75 | $35.47 | 12,200 | — | — |
| 2013-06-07 | $34.40 | $35.11 | 7,800 | — | — |
| 2013-06-06 | $33.72 | $34.42 | 25,100 | — | — |
| 2013-06-05 | $33.92 | $34.62 | 20,400 | — | — |
| 2013-06-04 | $35.80 | $36.54 | 80,300 | — | — |
| 2013-06-03 | $35.30 | $36.03 | 58,700 | — | — |
| 2013-05-31 | $34.31 | $35.02 | 24,900 | — | — |
| 2013-05-30 | $34.20 | $34.91 | 85,000 | — | — |
| 2013-05-29 | $34.77 | $35.49 | 187,700 | — | — |
| 2013-05-28 | $34.72 | $35.44 | 32,900 | — | — |
| 2013-05-24 | $34.70 | $35.42 | 11,900 | — | — |
| 2013-05-23 | $34.84 | $35.56 | 48,500 | — | — |
| 2013-05-22 | $35.27 | $36.00 | 46,700 | — | — |
| 2013-05-21 | $35.15 | $35.88 | 33,000 | — | — |
| 2013-05-20 | $35.00 | $35.73 | 83,600 | — | — |
| 2013-05-17 | $35.03 | $35.76 | 92,000 | — | — |
| 2013-05-16 | $35.14 | $35.87 | 62,500 | — | — |
| 2013-05-15 | $34.90 | $35.63 | 333,900 | — | — |
| 2013-05-14 | $34.77 | $35.49 | 76,400 | — | — |
| 2013-05-13 | $35.74 | $36.48 | 47,700 | — | — |
| 2013-05-10 | $34.67 | $35.39 | 57,000 | — | — |
| 2013-05-09 | $34.07 | $34.78 | 146,200 | — | — |
| 2013-05-08 | $33.51 | $34.21 | 8,200 | — | — |
| 2013-05-07 | $33.50 | $34.20 | 13,700 | — | — |
| 2013-05-06 | $33.15 | $33.84 | 198,800 | — | — |
| 2013-05-03 | $33.44 | $34.13 | 13,200 | — | — |
| 2013-05-02 | $32.40 | $32.68 | 64,600 | — | — |
| 2013-05-01 | $31.25 | $31.52 | 22,600 | — | — |
| 2013-04-30 | $30.20 | $30.46 | 93,900 | — | — |
| 2013-04-29 | $30.31 | $30.57 | 30,800 | — | — |
| 2013-04-26 | $29.31 | $29.56 | 17,800 | — | — |
| 2013-04-25 | $29.40 | $29.65 | 11,400 | — | — |
| 2013-04-24 | $29.21 | $29.46 | 18,900 | — | — |
| 2013-04-23 | $29.17 | $29.42 | 6,200 | — | — |
| 2013-04-22 | $29.15 | $29.40 | 22,100 | — | — |
| 2013-04-19 | $28.44 | $28.69 | 24,900 | — | — |
| 2013-04-18 | $28.43 | $28.68 | 27,100 | — | — |
| 2013-04-17 | $28.40 | $28.65 | 35,400 | — | — |
| 2013-04-16 | $28.50 | $28.75 | 23,800 | — | — |
| 2013-04-15 | $28.50 | $28.75 | 20,400 | — | — |
| 2013-04-12 | $28.71 | $28.96 | 15,400 | — | — |
| 2013-04-11 | $28.63 | $28.88 | 22,800 | — | — |
| 2013-04-10 | $28.84 | $29.09 | 12,000 | — | — |
| 2013-04-09 | $28.84 | $29.09 | 91,700 | — | — |
| 2013-04-08 | $28.99 | $29.24 | 26,700 | — | — |
| 2013-04-05 | $28.80 | $29.05 | 53,700 | — | — |
| 2013-04-04 | $28.90 | $29.15 | 24,100 | — | — |
| 2013-04-03 | $28.85 | $29.10 | 168,700 | — | — |
| 2013-04-02 | $30.27 | $30.53 | 54,700 | — | — |
| 2013-04-01 | $31.01 | $31.28 | 35,300 | — | — |
| 2013-03-28 | $31.19 | $31.46 | 27,300 | — | — |
| 2013-03-27 | $30.85 | $31.12 | 26,200 | — | — |
| 2013-03-26 | $30.82 | $31.09 | 22,900 | — | — |
| 2013-03-25 | $30.66 | $30.93 | 21,800 | — | — |
| 2013-03-22 | $30.50 | $30.76 | 42,600 | — | — |
| 2013-03-21 | $30.40 | $30.66 | 62,900 | — | — |
| 2013-03-20 | $29.89 | $30.15 | 12,000 | — | — |
| 2013-03-19 | $29.73 | $29.99 | 88,100 | — | — |
| 2013-03-18 | $30.02 | $30.28 | 25,100 | — | — |
| 2013-03-15 | $29.40 | $29.65 | 22,000 | — | — |
| 2013-03-14 | $28.91 | $29.16 | 42,500 | — | — |
| 2013-03-13 | $28.77 | $29.02 | 21,200 | — | — |
| 2013-03-12 | $29.17 | $29.42 | 101,300 | — | — |
| 2013-03-11 | $29.32 | $29.57 | 38,900 | — | — |
| 2013-03-08 | $29.11 | $29.36 | 40,100 | — | — |
| 2013-03-07 | $28.95 | $29.20 | 127,800 | — | — |
| 2013-03-06 | $28.76 | $29.01 | 113,000 | — | — |
| 2013-03-05 | $28.99 | $29.24 | 58,100 | — | — |
| 2013-03-04 | $27.89 | $28.13 | 27,100 | — | — |
| 2013-03-01 | $28.10 | $28.34 | 229,800 | — | — |
| 2013-02-28 | $28.18 | $28.42 | 45,200 | — | — |
| 2013-02-27 | $27.81 | $28.05 | 39,000 | — | — |
| 2013-02-26 | $27.90 | $28.14 | 55,200 | — | — |
| 2013-02-25 | $27.65 | $27.89 | 29,800 | — | — |
| 2013-02-22 | $27.66 | $27.90 | 17,300 | — | — |
| 2013-02-21 | $27.80 | $28.04 | 63,700 | — | — |
| 2013-02-20 | $28.36 | $28.61 | 29,200 | — | — |
| 2013-02-19 | $28.45 | $28.70 | 41,400 | — | — |
| 2013-02-15 | $27.36 | $27.60 | 118,600 | — | — |
| 2013-02-14 | $28.28 | $28.52 | 29,800 | — | — |
| 2013-02-13 | $28.43 | $28.68 | 20,900 | — | — |
| 2013-02-12 | $27.80 | $28.04 | 31,300 | — | — |
| 2013-02-11 | $26.80 | $27.03 | 21,800 | — | — |
| 2013-02-08 | $26.89 | $27.12 | 49,000 | — | — |
| 2013-02-07 | $27.02 | $27.25 | 466,500 | — | — |
| 2013-02-06 | $26.56 | $26.79 | 26,700 | — | — |
| 2013-02-05 | $26.97 | $27.20 | 37,800 | — | — |
| 2013-02-04 | $26.06 | $26.29 | 142,000 | — | — |
| 2013-02-01 | $26.11 | $26.11 | 83,200 | — | — |
| 2013-01-31 | $25.89 | $25.89 | 348,800 | — | — |
| 2013-01-30 | $25.47 | $25.47 | 43,500 | — | — |
| 2013-01-29 | $25.78 | $25.78 | 24,400 | — | — |
| 2013-01-28 | $25.70 | $25.70 | 60,300 | — | — |
| 2013-01-25 | $25.81 | $25.81 | 45,000 | — | — |
| 2013-01-24 | $25.51 | $25.51 | 27,700 | — | — |
| 2013-01-23 | $25.73 | $25.73 | 26,200 | — | — |
| 2013-01-22 | $25.14 | $25.14 | 66,400 | — | — |
| 2013-01-18 | $24.49 | $24.49 | 12,700 | — | — |
| 2013-01-17 | $24.65 | $24.65 | 31,600 | — | — |
| 2013-01-16 | $24.51 | $24.51 | 175,200 | — | — |
| 2013-01-15 | $24.64 | $24.64 | 19,400 | — | — |
| 2013-01-14 | $24.49 | $24.49 | 72,800 | — | — |
| 2013-01-11 | $24.84 | $24.84 | 76,600 | — | — |
| 2013-01-10 | $24.36 | $24.36 | 206,700 | — | — |
| 2013-01-09 | $23.58 | $23.58 | 39,000 | — | — |
| 2013-01-08 | $23.33 | $23.33 | 42,500 | — | — |
| 2013-01-07 | $23.80 | $23.80 | 55,900 | — | — |
| 2013-01-04 | $23.91 | $23.91 | 60,600 | — | — |
| 2013-01-03 | $23.98 | $23.98 | 84,400 | — | — |
| 2013-01-02 | $23.85 | $23.85 | 96,600 | — | — |