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
- 2008-01-02 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 | $40.29 | $40.29 | 262,842 | — | — |
| 2013-12-30 | $40.32 | $40.32 | 156,224 | — | — |
| 2013-12-27 | $40.10 | $40.10 | 123,894 | — | — |
| 2013-12-26 | $40.08 | $40.08 | 167,824 | — | — |
| 2013-12-24 | $39.61 | $39.61 | 76,261 | — | — |
| 2013-12-23 | $39.47 | $39.47 | 155,731 | — | — |
| 2013-12-20 | $39.12 | $39.12 | 525,314 | — | — |
| 2013-12-19 | $37.88 | $37.88 | 295,913 | — | — |
| 2013-12-18 | $38.07 | $38.07 | 274,565 | — | — |
| 2013-12-17 | $38.07 | $38.07 | 292,828 | — | — |
| 2013-12-16 | $38.06 | $38.06 | 297,641 | — | — |
| 2013-12-13 | $38.22 | $38.22 | 594,171 | — | — |
| 2013-12-12 | $39.79 | $39.79 | 310,968 | — | — |
| 2013-12-11 | $39.48 | $39.48 | 244,085 | — | — |
| 2013-12-10 | $39.29 | $39.29 | 291,101 | — | — |
| 2013-12-09 | $39.30 | $39.30 | 285,424 | — | — |
| 2013-12-06 | $39.32 | $39.32 | 385,748 | — | — |
| 2013-12-05 | $39.94 | $39.94 | 148,203 | — | — |
| 2013-12-04 | $40.31 | $40.31 | 225,575 | — | — |
| 2013-12-03 | $40.45 | $40.45 | 331,082 | — | — |
| 2013-12-02 | $40.49 | $40.49 | 207,435 | — | — |
| 2013-11-29 | $40.56 | $40.56 | 136,974 | — | — |
| 2013-11-27 | $40.00 | $40.00 | 186,951 | — | — |
| 2013-11-26 | $39.61 | $39.61 | 364,894 | — | — |
| 2013-11-25 | $39.99 | $39.99 | 124,634 | — | — |
| 2013-11-22 | $40.11 | $40.11 | 203,487 | — | — |
| 2013-11-21 | $40.49 | $40.49 | 136,727 | — | — |
| 2013-11-20 | $40.34 | $40.34 | 117,600 | — | — |
| 2013-11-19 | $40.18 | $40.18 | 129,447 | — | — |
| 2013-11-18 | $40.33 | $40.33 | 216,073 | — | — |
| 2013-11-15 | $40.81 | $40.81 | 257,536 | — | — |
| 2013-11-14 | $41.11 | $41.11 | 282,092 | — | — |
| 2013-11-13 | $41.08 | $41.08 | 440,908 | — | — |
| 2013-11-12 | $40.19 | $40.19 | 388,216 | — | — |
| 2013-11-11 | $38.24 | $38.24 | 145,982 | — | — |
| 2013-11-08 | $38.02 | $38.02 | 143,761 | — | — |
| 2013-11-07 | $37.76 | $37.76 | 149,561 | — | — |
| 2013-11-06 | $38.28 | $38.28 | 89,959 | — | — |
| 2013-11-05 | $38.53 | $38.53 | 135,740 | — | — |
| 2013-11-04 | $38.69 | $38.69 | 188,802 | — | — |
| 2013-11-01 | $38.30 | $38.30 | 163,628 | — | — |
| 2013-10-31 | $38.87 | $38.87 | 172,513 | — | — |
| 2013-10-30 | $38.08 | $38.08 | 87,614 | — | — |
| 2013-10-29 | $38.82 | $38.82 | 102,422 | — | — |
| 2013-10-28 | $38.70 | $38.70 | 108,098 | — | — |
| 2013-10-25 | $38.84 | $38.84 | 123,153 | — | — |
| 2013-10-24 | $38.34 | $38.34 | 152,399 | — | — |
| 2013-10-23 | $38.79 | $38.79 | 105,630 | — | — |
| 2013-10-22 | $38.91 | $38.91 | 163,999 | — | — |
| 2013-10-21 | $38.86 | $38.86 | 154,744 | — | — |
| 2013-10-18 | $38.87 | $38.87 | 163,875 | — | — |
| 2013-10-17 | $38.35 | $38.35 | 194,355 | — | — |
| 2013-10-16 | $38.65 | $38.65 | 140,923 | — | — |
| 2013-10-15 | $37.90 | $37.90 | 92,427 | — | — |
| 2013-10-14 | $38.05 | $38.05 | 80,457 | — | — |
| 2013-10-11 | $38.00 | $38.00 | 209,410 | — | — |
| 2013-10-10 | $37.22 | $37.22 | 202,746 | — | — |
| 2013-10-09 | $36.73 | $36.73 | 219,529 | — | — |
| 2013-10-08 | $37.27 | $37.27 | 243,098 | — | — |
| 2013-10-07 | $37.84 | $37.84 | 163,382 | — | — |
| 2013-10-04 | $38.70 | $38.70 | 199,538 | — | — |
| 2013-10-03 | $38.18 | $38.18 | 309,117 | — | — |
| 2013-10-02 | $38.67 | $38.67 | 426,717 | — | — |
| 2013-10-01 | $38.24 | $38.24 | 777,050 | — | — |
| 2013-09-30 | $35.61 | $35.61 | 276,169 | — | — |
| 2013-09-27 | $35.17 | $35.17 | 179,794 | — | — |
| 2013-09-26 | $35.32 | $35.32 | 90,699 | — | — |
| 2013-09-25 | $35.75 | $35.75 | 166,467 | — | — |
| 2013-09-24 | $36.34 | $36.34 | 387,476 | — | — |
| 2013-09-23 | $34.86 | $34.86 | 207,065 | — | — |
| 2013-09-20 | $35.38 | $35.38 | 149,437 | — | — |
| 2013-09-19 | $36.14 | $36.14 | 128,706 | — | — |
| 2013-09-18 | $36.43 | $36.43 | 385,131 | — | — |
| 2013-09-17 | $34.91 | $34.91 | 64,291 | — | — |
| 2013-09-16 | $34.91 | $34.91 | 66,389 | — | — |
| 2013-09-13 | $34.75 | $34.75 | 108,345 | — | — |
| 2013-09-12 | $34.59 | $34.59 | 52,198 | — | — |
| 2013-09-11 | $35.17 | $35.17 | 98,473 | — | — |
| 2013-09-10 | $34.51 | $34.51 | 93,167 | — | — |
| 2013-09-09 | $34.00 | $34.00 | 91,563 | — | — |
| 2013-09-06 | $33.54 | $33.54 | 226,316 | — | — |
| 2013-09-05 | $34.69 | $34.69 | 92,673 | — | — |
| 2013-09-04 | $34.20 | $34.20 | 105,507 | — | — |
| 2013-09-03 | $33.37 | $33.37 | 137,838 | — | — |
| 2013-08-30 | $32.63 | $32.63 | 126,608 | — | — |
| 2013-08-29 | $32.84 | $32.84 | 47,015 | — | — |
| 2013-08-28 | $32.64 | $32.64 | 64,785 | — | — |
| 2013-08-27 | $32.89 | $32.89 | 89,218 | — | — |
| 2013-08-26 | $33.51 | $33.51 | 201,512 | — | — |
| 2013-08-23 | $33.54 | $33.54 | 107,975 | — | — |
| 2013-08-22 | $33.70 | $33.70 | 67,870 | — | — |
| 2013-08-21 | $33.67 | $33.67 | 166,096 | — | — |
| 2013-08-20 | $33.82 | $33.82 | 125,128 | — | — |
| 2013-08-19 | $33.61 | $33.61 | 104,150 | — | — |
| 2013-08-16 | $34.17 | $34.17 | 70,091 | — | — |
| 2013-08-15 | $34.58 | $34.58 | 109,826 | — | — |
| 2013-08-14 | $35.26 | $35.26 | 184,977 | — | — |
| 2013-08-13 | $35.49 | $35.49 | 314,300 | — | — |
| 2013-08-12 | $35.49 | $35.49 | 195,836 | — | — |
| 2013-08-09 | $35.42 | $35.42 | 159,926 | — | — |
| 2013-08-08 | $35.25 | $35.25 | 293,322 | — | — |
| 2013-08-07 | $35.44 | $35.44 | 202,993 | — | — |
| 2013-08-06 | $34.74 | $34.74 | 385,872 | — | — |
| 2013-08-05 | $33.53 | $33.53 | 216,197 | — | — |
| 2013-08-02 | $32.93 | $32.93 | 131,668 | — | — |
| 2013-08-01 | $32.49 | $32.49 | 269,259 | — | — |
| 2013-07-31 | $32.38 | $32.38 | 161,407 | — | — |
| 2013-07-30 | $32.12 | $32.12 | 88,725 | — | — |
| 2013-07-29 | $32.14 | $32.14 | 95,141 | — | — |
| 2013-07-26 | $32.22 | $32.22 | 141,540 | — | — |
| 2013-07-25 | $32.74 | $32.74 | 66,142 | — | — |
| 2013-07-24 | $32.82 | $32.82 | 82,431 | — | — |
| 2013-07-23 | $33.12 | $33.12 | 113,034 | — | — |
| 2013-07-22 | $33.25 | $33.25 | 138,825 | — | — |
| 2013-07-19 | $33.29 | $33.29 | 106,247 | — | — |
| 2013-07-18 | $33.77 | $33.77 | 140,306 | — | — |
| 2013-07-17 | $33.38 | $33.38 | 113,034 | — | — |
| 2013-07-16 | $33.24 | $33.24 | 198,304 | — | — |
| 2013-07-15 | $33.23 | $33.23 | 119,451 | — | — |
| 2013-07-12 | $33.22 | $33.22 | 252,106 | — | — |
| 2013-07-11 | $32.97 | $32.97 | 380,812 | — | — |
| 2013-07-10 | $32.43 | $32.43 | 281,229 | — | — |
| 2013-07-09 | $32.37 | $32.37 | 228,413 | — | — |
| 2013-07-08 | $32.21 | $32.21 | 179,300 | — | — |
| 2013-07-05 | $31.86 | $31.86 | 150,425 | — | — |
| 2013-07-03 | $31.56 | $31.56 | 126,238 | — | — |
| 2013-07-02 | $31.49 | $31.49 | 275,305 | — | — |
| 2013-07-01 | $31.65 | $31.65 | 476,447 | — | — |
| 2013-06-28 | $31.69 | $31.69 | 516,429 | — | — |
| 2013-06-27 | $31.65 | $31.65 | 112,294 | — | — |
| 2013-06-26 | $31.21 | $31.21 | 222,614 | — | — |
| 2013-06-25 | $31.21 | $31.21 | 82,925 | — | — |
| 2013-06-24 | $30.90 | $30.90 | 164,616 | — | — |
| 2013-06-21 | $31.30 | $31.30 | 241,617 | — | — |
| 2013-06-20 | $31.47 | $31.47 | 190,653 | — | — |
| 2013-06-19 | $32.17 | $32.17 | 80,210 | — | — |
| 2013-06-18 | $32.39 | $32.39 | 145,489 | — | — |
| 2013-06-17 | $32.32 | $32.32 | 101,435 | — | — |
| 2013-06-14 | $32.04 | $32.04 | 150,795 | — | — |
| 2013-06-13 | $32.43 | $32.43 | 130,681 | — | — |
| 2013-06-12 | $32.43 | $32.43 | 76,755 | — | — |
| 2013-06-11 | $32.41 | $32.41 | 153,880 | — | — |
| 2013-06-10 | $33.05 | $33.05 | 167,577 | — | — |
| 2013-06-07 | $32.70 | $32.70 | 264,693 | — | — |
| 2013-06-06 | $31.85 | $31.85 | 158,939 | — | — |
| 2013-06-05 | $31.58 | $31.58 | 146,352 | — | — |
| 2013-06-04 | $31.79 | $31.79 | 146,969 | — | — |
| 2013-06-03 | $32.13 | $32.13 | 260,127 | — | — |
| 2013-05-31 | $32.18 | $32.18 | 163,258 | — | — |
| 2013-05-30 | $32.05 | $32.05 | 164,862 | — | — |
| 2013-05-29 | $32.09 | $32.09 | 153,756 | — | — |
| 2013-05-28 | $31.77 | $31.77 | 247,911 | — | — |
| 2013-05-24 | $31.26 | $31.26 | 193,121 | — | — |
| 2013-05-23 | $31.43 | $31.43 | 208,176 | — | — |
| 2013-05-22 | $31.84 | $31.84 | 129,447 | — | — |
| 2013-05-21 | $32.61 | $32.61 | 173,377 | — | — |
| 2013-05-20 | $32.80 | $32.80 | 235,694 | — | — |
| 2013-05-17 | $32.79 | $32.79 | 130,434 | — | — |
| 2013-05-16 | $32.16 | $32.16 | 393,769 | — | — |
| 2013-05-15 | $32.28 | $32.28 | 215,827 | — | — |
| 2013-05-14 | $31.94 | $31.94 | 242,851 | — | — |
| 2013-05-13 | $31.12 | $31.12 | 1,083,946 | — | — |
| 2013-05-10 | $32.43 | $32.43 | 176,956 | — | — |
| 2013-05-09 | $32.54 | $32.54 | 325,159 | — | — |
| 2013-05-08 | $32.36 | $32.36 | 230,511 | — | — |
| 2013-05-07 | $32.41 | $32.41 | 433,751 | — | — |
| 2013-05-06 | $32.33 | $32.33 | 169,181 | — | — |
| 2013-05-03 | $32.23 | $32.23 | 87,367 | — | — |
| 2013-05-02 | $31.84 | $31.84 | 173,747 | — | — |
| 2013-05-01 | $31.59 | $31.59 | 115,009 | — | — |
| 2013-04-30 | $31.82 | $31.82 | 158,939 | — | — |
| 2013-04-29 | $31.53 | $31.53 | 80,580 | — | — |
| 2013-04-26 | $31.71 | $31.71 | 96,499 | — | — |
| 2013-04-25 | $31.71 | $31.71 | 141,540 | — | — |
| 2013-04-24 | $31.95 | $31.95 | 200,772 | — | — |
| 2013-04-23 | $31.31 | $31.31 | 119,328 | — | — |
| 2013-04-22 | $30.78 | $30.78 | 235,941 | — | — |
| 2013-04-19 | $30.26 | $30.26 | 205,955 | — | — |
| 2013-04-18 | $30.15 | $30.15 | 248,281 | — | — |
| 2013-04-17 | $30.54 | $30.54 | 160,667 | — | — |
| 2013-04-16 | $31.22 | $31.22 | 178,683 | — | — |
| 2013-04-15 | $30.51 | $30.51 | 190,159 | — | — |
| 2013-04-12 | $31.32 | $31.32 | 234,337 | — | — |
| 2013-04-11 | $30.89 | $30.89 | 75,151 | — | — |
| 2013-04-10 | $30.75 | $30.75 | 131,791 | — | — |
| 2013-04-09 | $30.55 | $30.55 | 100,448 | — | — |
| 2013-04-08 | $30.79 | $30.79 | 116,119 | — | — |
| 2013-04-05 | $30.30 | $30.30 | 193,861 | — | — |
| 2013-04-04 | $30.99 | $30.99 | 302,700 | — | — |
| 2013-04-03 | $30.71 | $30.71 | 213,605 | — | — |
| 2013-04-02 | $31.56 | $31.56 | 277,527 | — | — |
| 2013-04-01 | $31.10 | $31.10 | 235,817 | — | — |
| 2013-03-28 | $31.58 | $31.58 | 276,293 | — | — |
| 2013-03-27 | $31.38 | $31.38 | 186,828 | — | — |
| 2013-03-26 | $31.32 | $31.32 | 289,126 | — | — |
| 2013-03-25 | $31.46 | $31.46 | 163,135 | — | — |
| 2013-03-22 | $31.28 | $31.28 | 277,280 | — | — |
| 2013-03-21 | $30.88 | $30.88 | 274,565 | — | — |
| 2013-03-20 | $30.79 | $30.79 | 327,504 | — | — |
| 2013-03-19 | $31.49 | $31.49 | 141,540 | — | — |
| 2013-03-18 | $31.18 | $31.18 | 193,491 | — | — |
| 2013-03-15 | $31.00 | $31.00 | 272,097 | — | — |
| 2013-03-14 | $31.22 | $31.22 | 184,236 | — | — |
| 2013-03-13 | $30.96 | $30.96 | 218,541 | — | — |
| 2013-03-12 | $30.96 | $30.96 | 189,419 | — | — |
| 2013-03-11 | $31.09 | $31.09 | 230,758 | — | — |
| 2013-03-08 | $31.06 | $31.06 | 203,116 | — | — |
| 2013-03-07 | $31.05 | $31.05 | 146,476 | — | — |
| 2013-03-06 | $30.93 | $30.93 | 243,592 | — | — |
| 2013-03-05 | $30.91 | $30.91 | 264,940 | — | — |
| 2013-03-04 | $30.36 | $30.36 | 306,155 | — | — |
| 2013-03-01 | $30.53 | $30.53 | 240,877 | — | — |
| 2013-02-28 | $30.66 | $30.66 | 244,332 | — | — |
| 2013-02-27 | $31.00 | $31.00 | 583,188 | — | — |
| 2013-02-26 | $30.60 | $30.60 | 371,928 | — | — |
| 2013-02-25 | $30.53 | $30.53 | 708,069 | — | — |
| 2013-02-22 | $31.09 | $31.09 | 620,332 | — | — |
| 2013-02-21 | $31.86 | $31.86 | 279,254 | — | — |
| 2013-02-20 | $32.05 | $32.05 | 529,880 | — | — |
| 2013-02-19 | $31.91 | $31.91 | 612,804 | — | — |
| 2013-02-15 | $31.52 | $31.52 | 257,906 | — | — |
| 2013-02-14 | $31.09 | $31.09 | 206,078 | — | — |
| 2013-02-13 | $31.33 | $31.33 | 150,425 | — | — |
| 2013-02-12 | $31.55 | $31.55 | 116,613 | — | — |
| 2013-02-11 | $31.28 | $31.28 | 108,592 | — | — |
| 2013-02-08 | $31.56 | $31.56 | 571,219 | — | — |
| 2013-02-07 | $31.30 | $31.30 | 389,080 | — | — |
| 2013-02-06 | $30.24 | $30.24 | 116,983 | — | — |
| 2013-02-05 | $30.42 | $30.42 | 152,522 | — | — |
| 2013-02-04 | $29.30 | $29.30 | 210,150 | — | — |
| 2013-02-01 | $30.17 | $30.17 | 155,114 | — | — |
| 2013-01-31 | $29.48 | $29.48 | 118,464 | — | — |
| 2013-01-30 | $29.69 | $29.69 | 205,338 | — | — |
| 2013-01-29 | $29.47 | $29.47 | 167,454 | — | — |
| 2013-01-28 | $30.06 | $30.06 | 201,636 | — | — |
| 2013-01-25 | $29.33 | $29.33 | 133,766 | — | — |
| 2013-01-24 | $29.20 | $29.20 | 155,484 | — | — |
| 2013-01-23 | $29.02 | $29.02 | 118,958 | — | — |
| 2013-01-22 | $29.08 | $29.08 | 107,111 | — | — |
| 2013-01-18 | $28.84 | $28.84 | 122,166 | — | — |
| 2013-01-17 | $28.61 | $28.61 | 97,609 | — | — |
| 2013-01-16 | $28.40 | $28.40 | 140,799 | — | — |
| 2013-01-15 | $28.30 | $28.30 | 134,876 | — | — |
| 2013-01-14 | $27.75 | $27.75 | 173,747 | — | — |
| 2013-01-11 | $27.97 | $27.97 | 109,703 | — | — |
| 2013-01-10 | $27.95 | $27.95 | 128,336 | — | — |
| 2013-01-09 | $27.97 | $27.97 | 201,389 | — | — |
| 2013-01-08 | $27.95 | $27.95 | 214,963 | — | — |
| 2013-01-07 | $27.95 | $27.95 | 273,331 | — | — |
| 2013-01-04 | $28.15 | $28.15 | 119,081 | — | — |
| 2013-01-03 | $28.09 | $28.09 | 125,004 | — | — |
| 2013-01-02 | $28.37 | $28.37 | 476,818 | — | — |