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
- 1997-03-07 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 | $47.85 | $47.85 | 220,400 | — | — |
| 2013-12-30 | $48.50 | $48.50 | 137,700 | — | — |
| 2013-12-27 | $48.91 | $48.91 | 141,600 | — | — |
| 2013-12-26 | $49.37 | $49.37 | 224,600 | — | — |
| 2013-12-24 | $49.27 | $49.27 | 126,600 | — | — |
| 2013-12-23 | $49.28 | $49.28 | 157,700 | — | — |
| 2013-12-20 | $49.10 | $49.10 | 578,300 | — | — |
| 2013-12-19 | $48.91 | $48.91 | 326,200 | — | — |
| 2013-12-18 | $49.38 | $49.38 | 307,400 | — | — |
| 2013-12-17 | $48.44 | $48.44 | 243,000 | — | — |
| 2013-12-16 | $48.48 | $48.48 | 320,500 | — | — |
| 2013-12-13 | $47.83 | $47.83 | 325,200 | — | — |
| 2013-12-12 | $45.97 | $45.97 | 189,200 | — | — |
| 2013-12-11 | $45.44 | $45.44 | 183,800 | — | — |
| 2013-12-10 | $45.93 | $45.93 | 181,400 | — | — |
| 2013-12-09 | $46.12 | $46.12 | 208,400 | — | — |
| 2013-12-06 | $46.52 | $46.52 | 244,100 | — | — |
| 2013-12-05 | $46.36 | $46.36 | 278,500 | — | — |
| 2013-12-04 | $46.65 | $46.65 | 243,300 | — | — |
| 2013-12-03 | $47.33 | $47.33 | 260,800 | — | — |
| 2013-12-02 | $47.58 | $47.58 | 267,300 | — | — |
| 2013-11-29 | $48.45 | $48.45 | 99,900 | — | — |
| 2013-11-27 | $48.03 | $48.03 | 152,500 | — | — |
| 2013-11-26 | $48.01 | $48.01 | 235,500 | — | — |
| 2013-11-25 | $48.24 | $48.24 | 242,300 | — | — |
| 2013-11-22 | $48.66 | $48.66 | 304,600 | — | — |
| 2013-11-21 | $47.16 | $47.16 | 253,100 | — | — |
| 2013-11-20 | $46.94 | $46.94 | 368,300 | — | — |
| 2013-11-19 | $46.84 | $46.84 | 375,800 | — | — |
| 2013-11-18 | $45.78 | $45.78 | 277,900 | — | — |
| 2013-11-15 | $45.59 | $45.59 | 360,600 | — | — |
| 2013-11-14 | $44.43 | $44.43 | 268,600 | — | — |
| 2013-11-13 | $43.92 | $43.92 | 225,500 | — | — |
| 2013-11-12 | $43.79 | $43.79 | 240,000 | — | — |
| 2013-11-11 | $42.77 | $42.77 | 182,800 | — | — |
| 2013-11-08 | $44.45 | $44.45 | 419,400 | — | — |
| 2013-11-07 | $41.19 | $41.19 | 229,700 | — | — |
| 2013-11-06 | $43.07 | $43.07 | 180,600 | — | — |
| 2013-11-05 | $42.65 | $42.65 | 255,800 | — | — |
| 2013-11-04 | $43.33 | $43.33 | 235,500 | — | — |
| 2013-11-01 | $43.40 | $43.40 | 356,000 | — | — |
| 2013-10-31 | $43.40 | $43.40 | 214,100 | — | — |
| 2013-10-30 | $43.93 | $43.93 | 165,100 | — | — |
| 2013-10-29 | $44.74 | $44.74 | 162,800 | — | — |
| 2013-10-28 | $44.70 | $44.70 | 176,000 | — | — |
| 2013-10-25 | $44.68 | $44.68 | 167,700 | — | — |
| 2013-10-24 | $45.32 | $45.32 | 422,200 | — | — |
| 2013-10-23 | $43.36 | $43.36 | 418,900 | — | — |
| 2013-10-22 | $42.60 | $42.60 | 280,800 | — | — |
| 2013-10-21 | $42.60 | $42.60 | 172,300 | — | — |
| 2013-10-18 | $42.55 | $42.55 | 246,500 | — | — |
| 2013-10-17 | $42.41 | $42.41 | 299,400 | — | — |
| 2013-10-16 | $41.57 | $41.57 | 165,600 | — | — |
| 2013-10-15 | $41.50 | $41.50 | 261,700 | — | — |
| 2013-10-14 | $40.52 | $40.52 | 229,300 | — | — |
| 2013-10-11 | $40.26 | $40.26 | 267,400 | — | — |
| 2013-10-10 | $40.20 | $40.20 | 150,800 | — | — |
| 2013-10-09 | $39.32 | $39.32 | 155,600 | — | — |
| 2013-10-08 | $39.45 | $39.45 | 182,400 | — | — |
| 2013-10-07 | $39.92 | $39.92 | 130,600 | — | — |
| 2013-10-04 | $40.20 | $40.20 | 91,600 | — | — |
| 2013-10-03 | $40.23 | $40.23 | 325,100 | — | — |
| 2013-10-02 | $40.21 | $40.21 | 162,700 | — | — |
| 2013-10-01 | $40.39 | $40.39 | 471,400 | — | — |
| 2013-09-30 | $39.88 | $39.88 | 300,800 | — | — |
| 2013-09-27 | $38.60 | $38.60 | 236,500 | — | — |
| 2013-09-26 | $37.94 | $37.94 | 218,100 | — | — |
| 2013-09-25 | $37.24 | $37.24 | 181,700 | — | — |
| 2013-09-24 | $37.32 | $37.32 | 194,900 | — | — |
| 2013-09-23 | $36.82 | $36.82 | 175,000 | — | — |
| 2013-09-20 | $36.73 | $36.73 | 509,400 | — | — |
| 2013-09-19 | $37.08 | $37.08 | 174,900 | — | — |
| 2013-09-18 | $37.60 | $37.60 | 137,400 | — | — |
| 2013-09-17 | $37.46 | $37.46 | 114,400 | — | — |
| 2013-09-16 | $37.21 | $37.21 | 122,800 | — | — |
| 2013-09-13 | $37.18 | $37.18 | 219,200 | — | — |
| 2013-09-12 | $37.02 | $37.02 | 219,500 | — | — |
| 2013-09-11 | $37.36 | $37.36 | 196,500 | — | — |
| 2013-09-10 | $37.55 | $37.55 | 193,700 | — | — |
| 2013-09-09 | $37.09 | $37.09 | 136,800 | — | — |
| 2013-09-06 | $36.79 | $36.79 | 275,000 | — | — |
| 2013-09-05 | $35.70 | $35.70 | 151,900 | — | — |
| 2013-09-04 | $35.13 | $35.13 | 159,000 | — | — |
| 2013-09-03 | $35.13 | $35.13 | 176,900 | — | — |
| 2013-08-30 | $34.35 | $34.35 | 178,000 | — | — |
| 2013-08-29 | $35.21 | $35.21 | 279,900 | — | — |
| 2013-08-28 | $35.01 | $35.01 | 163,200 | — | — |
| 2013-08-27 | $35.36 | $35.36 | 126,800 | — | — |
| 2013-08-26 | $37.04 | $37.04 | 179,400 | — | — |
| 2013-08-23 | $36.59 | $36.59 | 83,500 | — | — |
| 2013-08-22 | $37.28 | $37.28 | 115,700 | — | — |
| 2013-08-21 | $36.96 | $36.96 | 123,200 | — | — |
| 2013-08-20 | $37.11 | $37.11 | 137,800 | — | — |
| 2013-08-19 | $36.70 | $36.70 | 233,400 | — | — |
| 2013-08-16 | $36.68 | $36.68 | 305,900 | — | — |
| 2013-08-15 | $36.79 | $36.79 | 303,500 | — | — |
| 2013-08-14 | $37.55 | $37.55 | 378,400 | — | — |
| 2013-08-13 | $37.73 | $37.73 | 87,100 | — | — |
| 2013-08-12 | $37.61 | $37.61 | 330,200 | — | — |
| 2013-08-09 | $37.53 | $37.53 | 54,000 | — | — |
| 2013-08-08 | $37.64 | $37.64 | 152,900 | — | — |
| 2013-08-07 | $37.51 | $37.51 | 121,100 | — | — |
| 2013-08-06 | $37.73 | $37.73 | 147,300 | — | — |
| 2013-08-05 | $37.88 | $37.88 | 269,200 | — | — |
| 2013-08-02 | $38.32 | $38.32 | 203,500 | — | — |
| 2013-08-01 | $38.01 | $38.01 | 218,800 | — | — |
| 2013-07-31 | $36.81 | $36.81 | 140,700 | — | — |
| 2013-07-30 | $36.94 | $36.94 | 275,100 | — | — |
| 2013-07-29 | $36.63 | $36.63 | 449,500 | — | — |
| 2013-07-26 | $36.73 | $36.73 | 553,300 | — | — |
| 2013-07-25 | $37.14 | $37.14 | 729,900 | — | — |
| 2013-07-24 | $35.75 | $35.75 | 732,800 | — | — |
| 2013-07-23 | $33.90 | $33.90 | 183,300 | — | — |
| 2013-07-22 | $34.11 | $34.11 | 236,800 | — | — |
| 2013-07-19 | $34.29 | $34.29 | 265,300 | — | — |
| 2013-07-18 | $34.42 | $34.42 | 319,400 | — | — |
| 2013-07-17 | $33.75 | $33.75 | 260,000 | — | — |
| 2013-07-16 | $33.27 | $33.27 | 324,000 | — | — |
| 2013-07-15 | $32.98 | $32.98 | 422,600 | — | — |
| 2013-07-12 | $33.10 | $33.10 | 230,400 | — | — |
| 2013-07-11 | $33.40 | $33.40 | 174,600 | — | — |
| 2013-07-10 | $33.35 | $33.35 | 113,900 | — | — |
| 2013-07-09 | $33.30 | $33.30 | 148,300 | — | — |
| 2013-07-08 | $33.50 | $33.50 | 134,900 | — | — |
| 2013-07-05 | $34.00 | $34.00 | 163,200 | — | — |
| 2013-07-03 | $32.88 | $32.88 | 73,200 | — | — |
| 2013-07-02 | $32.76 | $32.76 | 300,500 | — | — |
| 2013-07-01 | $32.63 | $32.63 | 230,000 | — | — |
| 2013-06-28 | $31.86 | $31.86 | 2,201,100 | — | — |
| 2013-06-27 | $31.43 | $31.43 | 335,400 | — | — |
| 2013-06-26 | $30.91 | $30.91 | 255,000 | — | — |
| 2013-06-25 | $30.82 | $30.82 | 198,700 | — | — |
| 2013-06-24 | $30.47 | $30.47 | 530,600 | — | — |
| 2013-06-21 | $30.28 | $30.28 | 284,300 | — | — |
| 2013-06-20 | $30.39 | $30.39 | 159,500 | — | — |
| 2013-06-19 | $31.48 | $31.48 | 157,400 | — | — |
| 2013-06-18 | $31.72 | $31.72 | 193,400 | — | — |
| 2013-06-17 | $31.17 | $31.17 | 94,200 | — | — |
| 2013-06-14 | $30.65 | $30.65 | 82,100 | — | — |
| 2013-06-13 | $31.12 | $31.12 | 97,800 | — | — |
| 2013-06-12 | $30.81 | $30.81 | 78,200 | — | — |
| 2013-06-11 | $30.78 | $30.78 | 161,800 | — | — |
| 2013-06-10 | $31.04 | $31.04 | 156,800 | — | — |
| 2013-06-07 | $31.28 | $31.28 | 256,800 | — | — |
| 2013-06-06 | $30.30 | $30.30 | 192,700 | — | — |
| 2013-06-05 | $29.78 | $29.78 | 100,000 | — | — |
| 2013-06-04 | $30.49 | $30.49 | 167,100 | — | — |
| 2013-06-03 | $30.69 | $30.69 | 319,500 | — | — |
| 2013-05-31 | $30.50 | $30.50 | 163,000 | — | — |
| 2013-05-30 | $31.08 | $31.08 | 304,500 | — | — |
| 2013-05-29 | $31.25 | $31.25 | 135,700 | — | — |
| 2013-05-28 | $31.58 | $31.58 | 220,200 | — | — |
| 2013-05-24 | $31.48 | $31.48 | 149,100 | — | — |
| 2013-05-23 | $31.28 | $31.28 | 190,300 | — | — |
| 2013-05-22 | $31.47 | $31.47 | 179,000 | — | — |
| 2013-05-21 | $32.38 | $32.38 | 98,400 | — | — |
| 2013-05-20 | $32.47 | $32.47 | 131,800 | — | — |
| 2013-05-17 | $32.57 | $32.57 | 230,500 | — | — |
| 2013-05-16 | $32.35 | $32.35 | 152,100 | — | — |
| 2013-05-15 | $32.26 | $32.26 | 225,500 | — | — |
| 2013-05-14 | $32.58 | $32.58 | 342,400 | — | — |
| 2013-05-13 | $31.68 | $31.68 | 122,700 | — | — |
| 2013-05-10 | $31.40 | $31.40 | 122,300 | — | — |
| 2013-05-09 | $31.00 | $31.00 | 111,200 | — | — |
| 2013-05-08 | $30.89 | $30.89 | 343,200 | — | — |
| 2013-05-07 | $31.25 | $31.25 | 221,800 | — | — |
| 2013-05-06 | $30.97 | $30.97 | 225,600 | — | — |
| 2013-05-03 | $31.33 | $31.33 | 600,100 | — | — |
| 2013-05-02 | $30.67 | $30.67 | 148,700 | — | — |
| 2013-05-01 | $29.99 | $29.99 | 266,000 | — | — |
| 2013-04-30 | $30.53 | $30.53 | 285,900 | — | — |
| 2013-04-29 | $30.10 | $30.10 | 157,900 | — | — |
| 2013-04-26 | $29.40 | $29.40 | 207,500 | — | — |
| 2013-04-25 | $29.64 | $29.64 | 259,800 | — | — |
| 2013-04-24 | $29.90 | $29.90 | 531,500 | — | — |
| 2013-04-23 | $28.02 | $28.02 | 222,200 | — | — |
| 2013-04-22 | $27.35 | $27.35 | 288,700 | — | — |
| 2013-04-19 | $27.23 | $27.23 | 232,700 | — | — |
| 2013-04-18 | $26.66 | $26.66 | 240,200 | — | — |
| 2013-04-17 | $26.42 | $26.42 | 275,400 | — | — |
| 2013-04-16 | $26.62 | $26.62 | 284,700 | — | — |
| 2013-04-15 | $26.00 | $26.00 | 292,100 | — | — |
| 2013-04-12 | $26.71 | $26.71 | 598,100 | — | — |
| 2013-04-11 | $28.04 | $28.04 | 145,800 | — | — |
| 2013-04-10 | $28.00 | $28.00 | 504,500 | — | — |
| 2013-04-09 | $26.55 | $26.55 | 551,700 | — | — |
| 2013-04-08 | $26.55 | $26.55 | 152,900 | — | — |
| 2013-04-05 | $26.54 | $26.54 | 397,000 | — | — |
| 2013-04-04 | $26.76 | $26.76 | 175,400 | — | — |
| 2013-04-03 | $26.66 | $26.66 | 602,900 | — | — |
| 2013-04-02 | $26.38 | $26.38 | 194,200 | — | — |
| 2013-04-01 | $26.15 | $26.15 | 198,400 | — | — |
| 2013-03-28 | $26.34 | $26.34 | 270,300 | — | — |
| 2013-03-27 | $25.96 | $25.96 | 127,300 | — | — |
| 2013-03-26 | $25.75 | $25.75 | 242,200 | — | — |
| 2013-03-25 | $25.93 | $25.93 | 300,100 | — | — |
| 2013-03-22 | $25.66 | $25.66 | 176,100 | — | — |
| 2013-03-21 | $25.30 | $25.30 | 211,100 | — | — |
| 2013-03-20 | $25.11 | $25.11 | 404,300 | — | — |
| 2013-03-19 | $24.26 | $24.26 | 188,600 | — | — |
| 2013-03-18 | $24.36 | $24.36 | 158,900 | — | — |
| 2013-03-15 | $24.29 | $24.29 | 336,900 | — | — |
| 2013-03-14 | $24.68 | $24.68 | 198,100 | — | — |
| 2013-03-13 | $24.18 | $24.18 | 316,500 | — | — |
| 2013-03-12 | $24.22 | $24.22 | 188,500 | — | — |
| 2013-03-11 | $24.38 | $24.38 | 147,300 | — | — |
| 2013-03-08 | $24.53 | $24.53 | 162,600 | — | — |
| 2013-03-07 | $24.57 | $24.57 | 131,700 | — | — |
| 2013-03-06 | $24.85 | $24.85 | 243,500 | — | — |
| 2013-03-05 | $24.77 | $24.77 | 112,000 | — | — |
| 2013-03-04 | $24.50 | $24.50 | 316,600 | — | — |
| 2013-03-01 | $24.56 | $24.56 | 271,500 | — | — |
| 2013-02-28 | $24.14 | $24.14 | 326,300 | — | — |
| 2013-02-27 | $23.86 | $23.86 | 506,000 | — | — |
| 2013-02-26 | $23.14 | $23.14 | 280,400 | — | — |
| 2013-02-25 | $23.24 | $23.24 | 246,900 | — | — |
| 2013-02-22 | $23.79 | $23.79 | 306,700 | — | — |
| 2013-02-21 | $23.70 | $23.70 | 262,400 | — | — |
| 2013-02-20 | $24.44 | $24.44 | 464,200 | — | — |
| 2013-02-19 | $24.80 | $24.80 | 206,800 | — | — |
| 2013-02-15 | $24.23 | $24.23 | 250,100 | — | — |
| 2013-02-14 | $23.91 | $23.91 | 291,500 | — | — |
| 2013-02-13 | $23.79 | $23.79 | 612,800 | — | — |
| 2013-02-12 | $24.51 | $24.51 | 292,200 | — | — |
| 2013-02-11 | $24.59 | $24.59 | 121,400 | — | — |
| 2013-02-08 | $24.62 | $24.62 | 209,200 | — | — |
| 2013-02-07 | $24.44 | $24.44 | 112,700 | — | — |
| 2013-02-06 | $24.75 | $24.75 | 227,900 | — | — |
| 2013-02-05 | $24.26 | $24.26 | 198,800 | — | — |
| 2013-02-04 | $24.27 | $24.27 | 168,200 | — | — |
| 2013-02-01 | $24.62 | $24.62 | 200,100 | — | — |
| 2013-01-31 | $24.47 | $24.47 | 242,000 | — | — |
| 2013-01-30 | $24.39 | $24.39 | 169,400 | — | — |
| 2013-01-29 | $24.60 | $24.60 | 142,500 | — | — |
| 2013-01-28 | $24.60 | $24.60 | 129,000 | — | — |
| 2013-01-25 | $24.69 | $24.69 | 118,100 | — | — |
| 2013-01-24 | $24.76 | $24.76 | 148,400 | — | — |
| 2013-01-23 | $24.67 | $24.67 | 78,700 | — | — |
| 2013-01-22 | $24.80 | $24.80 | 125,200 | — | — |
| 2013-01-18 | $24.72 | $24.72 | 180,800 | — | — |
| 2013-01-17 | $24.85 | $24.85 | 315,700 | — | — |
| 2013-01-16 | $24.52 | $24.52 | 108,400 | — | — |
| 2013-01-15 | $24.66 | $24.66 | 121,000 | — | — |
| 2013-01-14 | $24.72 | $24.72 | 242,600 | — | — |
| 2013-01-11 | $24.76 | $24.76 | 575,300 | — | — |
| 2013-01-10 | $24.55 | $24.55 | 171,000 | — | — |
| 2013-01-09 | $24.58 | $24.58 | 253,500 | — | — |
| 2013-01-08 | $23.85 | $23.85 | 148,700 | — | — |
| 2013-01-07 | $23.86 | $23.86 | 119,300 | — | — |
| 2013-01-04 | $23.69 | $23.69 | 198,600 | — | — |
| 2013-01-03 | $23.57 | $23.57 | 244,000 | — | — |
| 2013-01-02 | $23.92 | $23.92 | 430,800 | — | — |