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
- 2006-10-20 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 | $46.49 | $46.49 | 375,000 | — | — |
| 2013-12-30 | $45.88 | $45.88 | 234,500 | — | — |
| 2013-12-27 | $46.01 | $46.01 | 365,800 | — | — |
| 2013-12-26 | $46.33 | $46.33 | 357,500 | — | — |
| 2013-12-24 | $45.48 | $45.48 | 121,100 | — | — |
| 2013-12-23 | $44.39 | $44.39 | 203,300 | — | — |
| 2013-12-20 | $43.35 | $43.35 | 540,200 | — | — |
| 2013-12-19 | $42.54 | $42.54 | 281,500 | — | — |
| 2013-12-18 | $43.74 | $43.74 | 195,900 | — | — |
| 2013-12-17 | $42.95 | $42.95 | 185,700 | — | — |
| 2013-12-16 | $43.70 | $43.70 | 223,300 | — | — |
| 2013-12-13 | $43.97 | $43.97 | 400,200 | — | — |
| 2013-12-12 | $46.24 | $46.24 | 260,700 | — | — |
| 2013-12-11 | $45.03 | $45.03 | 998,700 | — | — |
| 2013-12-10 | $42.90 | $42.90 | 222,900 | — | — |
| 2013-12-09 | $42.95 | $42.95 | 277,500 | — | — |
| 2013-12-06 | $43.83 | $43.83 | 240,500 | — | — |
| 2013-12-05 | $43.71 | $43.71 | 130,400 | — | — |
| 2013-12-04 | $44.95 | $44.95 | 355,900 | — | — |
| 2013-12-03 | $44.87 | $44.87 | 135,500 | — | — |
| 2013-12-02 | $44.59 | $44.59 | 115,700 | — | — |
| 2013-11-29 | $45.31 | $45.31 | 45,600 | — | — |
| 2013-11-27 | $45.18 | $45.18 | 157,700 | — | — |
| 2013-11-26 | $44.70 | $44.70 | 200,700 | — | — |
| 2013-11-25 | $43.63 | $43.63 | 172,800 | — | — |
| 2013-11-22 | $44.99 | $44.99 | 224,700 | — | — |
| 2013-11-21 | $44.76 | $44.76 | 106,600 | — | — |
| 2013-11-20 | $44.12 | $44.12 | 134,600 | — | — |
| 2013-11-19 | $44.10 | $44.10 | 202,100 | — | — |
| 2013-11-18 | $43.66 | $43.66 | 214,300 | — | — |
| 2013-11-15 | $45.59 | $45.59 | 276,500 | — | — |
| 2013-11-14 | $45.21 | $45.21 | 396,300 | — | — |
| 2013-11-13 | $44.85 | $44.85 | 281,500 | — | — |
| 2013-11-12 | $43.02 | $43.02 | 243,100 | — | — |
| 2013-11-11 | $43.65 | $43.65 | 247,900 | — | — |
| 2013-11-08 | $42.82 | $42.82 | 362,600 | — | — |
| 2013-11-07 | $40.39 | $40.39 | 186,100 | — | — |
| 2013-11-06 | $41.08 | $41.08 | 213,100 | — | — |
| 2013-11-05 | $40.44 | $40.44 | 122,200 | — | — |
| 2013-11-04 | $41.04 | $41.04 | 219,100 | — | — |
| 2013-11-01 | $39.71 | $39.71 | 405,500 | — | — |
| 2013-10-31 | $42.62 | $42.62 | 311,000 | — | — |
| 2013-10-30 | $44.05 | $44.05 | 550,700 | — | — |
| 2013-10-29 | $43.13 | $43.13 | 404,900 | — | — |
| 2013-10-28 | $43.47 | $43.47 | 1,163,100 | — | — |
| 2013-10-25 | $44.14 | $44.14 | 915,200 | — | — |
| 2013-10-24 | $38.77 | $38.77 | 511,000 | — | — |
| 2013-10-23 | $40.27 | $40.27 | 324,800 | — | — |
| 2013-10-22 | $41.77 | $41.77 | 288,200 | — | — |
| 2013-10-21 | $41.85 | $41.85 | 710,300 | — | — |
| 2013-10-18 | $38.92 | $38.92 | 677,200 | — | — |
| 2013-10-17 | $37.50 | $37.50 | 249,200 | — | — |
| 2013-10-16 | $36.52 | $36.52 | 151,800 | — | — |
| 2013-10-15 | $36.15 | $36.15 | 395,700 | — | — |
| 2013-10-14 | $34.83 | $34.83 | 120,000 | — | — |
| 2013-10-11 | $34.46 | $34.46 | 95,400 | — | — |
| 2013-10-10 | $34.06 | $34.06 | 184,000 | — | — |
| 2013-10-09 | $33.28 | $33.28 | 128,400 | — | — |
| 2013-10-08 | $33.36 | $33.36 | 267,900 | — | — |
| 2013-10-07 | $33.98 | $33.98 | 208,300 | — | — |
| 2013-10-04 | $33.21 | $33.21 | 137,600 | — | — |
| 2013-10-03 | $33.27 | $33.27 | 148,100 | — | — |
| 2013-10-02 | $33.04 | $33.04 | 351,000 | — | — |
| 2013-10-01 | $33.00 | $33.00 | 133,400 | — | — |
| 2013-09-30 | $32.26 | $32.26 | 141,400 | — | — |
| 2013-09-27 | $32.08 | $32.08 | 176,400 | — | — |
| 2013-09-26 | $31.70 | $31.70 | 331,100 | — | — |
| 2013-09-25 | $32.91 | $32.91 | 415,100 | — | — |
| 2013-09-24 | $33.93 | $33.93 | 334,100 | — | — |
| 2013-09-23 | $31.54 | $31.54 | 111,200 | — | — |
| 2013-09-20 | $29.46 | $29.46 | 168,400 | — | — |
| 2013-09-19 | $28.41 | $28.41 | 146,000 | — | — |
| 2013-09-18 | $29.31 | $29.31 | 101,300 | — | — |
| 2013-09-17 | $28.81 | $28.81 | 116,500 | — | — |
| 2013-09-16 | $28.26 | $28.26 | 73,500 | — | — |
| 2013-09-13 | $28.17 | $28.17 | 143,400 | — | — |
| 2013-09-12 | $27.90 | $27.90 | 128,000 | — | — |
| 2013-09-11 | $28.00 | $28.00 | 68,700 | — | — |
| 2013-09-10 | $28.57 | $28.57 | 58,000 | — | — |
| 2013-09-09 | $28.49 | $28.49 | 61,000 | — | — |
| 2013-09-06 | $27.90 | $27.90 | 54,200 | — | — |
| 2013-09-05 | $27.87 | $27.87 | 48,300 | — | — |
| 2013-09-04 | $28.14 | $28.14 | 58,800 | — | — |
| 2013-09-03 | $28.34 | $28.34 | 99,800 | — | — |
| 2013-08-30 | $27.67 | $27.67 | 252,400 | — | — |
| 2013-08-29 | $27.42 | $27.42 | 145,200 | — | — |
| 2013-08-28 | $26.90 | $26.90 | 45,400 | — | — |
| 2013-08-27 | $27.21 | $27.21 | 72,200 | — | — |
| 2013-08-26 | $27.57 | $27.57 | 124,000 | — | — |
| 2013-08-23 | $28.18 | $28.18 | 90,800 | — | — |
| 2013-08-22 | $28.52 | $28.52 | 89,300 | — | — |
| 2013-08-21 | $28.24 | $28.24 | 83,400 | — | — |
| 2013-08-20 | $28.51 | $28.51 | 48,500 | — | — |
| 2013-08-19 | $28.39 | $28.39 | 150,100 | — | — |
| 2013-08-16 | $28.19 | $28.19 | 298,300 | — | — |
| 2013-08-15 | $27.37 | $27.37 | 99,900 | — | — |
| 2013-08-14 | $28.18 | $28.18 | 58,800 | — | — |
| 2013-08-13 | $28.34 | $28.34 | 77,700 | — | — |
| 2013-08-12 | $28.41 | $28.41 | 57,700 | — | — |
| 2013-08-09 | $28.76 | $28.76 | 76,700 | — | — |
| 2013-08-08 | $29.50 | $29.50 | 64,200 | — | — |
| 2013-08-07 | $29.31 | $29.31 | 63,900 | — | — |
| 2013-08-06 | $29.43 | $29.43 | 79,000 | — | — |
| 2013-08-05 | $30.49 | $30.49 | 103,400 | — | — |
| 2013-08-02 | $30.27 | $30.27 | 141,800 | — | — |
| 2013-08-01 | $31.49 | $31.49 | 259,100 | — | — |
| 2013-07-31 | $30.74 | $30.74 | 567,700 | — | — |
| 2013-07-30 | $23.94 | $23.94 | 52,700 | — | — |
| 2013-07-29 | $23.93 | $23.93 | 42,000 | — | — |
| 2013-07-26 | $23.96 | $23.96 | 168,500 | — | — |
| 2013-07-25 | $25.02 | $25.02 | 72,900 | — | — |
| 2013-07-24 | $24.40 | $24.40 | 58,500 | — | — |
| 2013-07-23 | $24.83 | $24.83 | 52,100 | — | — |
| 2013-07-22 | $24.99 | $24.99 | 31,900 | — | — |
| 2013-07-19 | $25.05 | $25.05 | 57,100 | — | — |
| 2013-07-18 | $25.23 | $25.23 | 71,000 | — | — |
| 2013-07-17 | $25.03 | $25.03 | 59,000 | — | — |
| 2013-07-16 | $24.92 | $24.92 | 84,900 | — | — |
| 2013-07-15 | $25.94 | $25.94 | 132,400 | — | — |
| 2013-07-12 | $26.14 | $26.14 | 132,500 | — | — |
| 2013-07-11 | $25.74 | $25.74 | 118,000 | — | — |
| 2013-07-10 | $24.21 | $24.21 | 60,700 | — | — |
| 2013-07-09 | $23.46 | $23.46 | 95,300 | — | — |
| 2013-07-08 | $23.90 | $23.90 | 110,900 | — | — |
| 2013-07-05 | $23.56 | $23.56 | 57,900 | — | — |
| 2013-07-03 | $22.72 | $22.72 | 49,400 | — | — |
| 2013-07-02 | $22.72 | $22.72 | 35,400 | — | — |
| 2013-07-01 | $22.80 | $22.80 | 90,400 | — | — |
| 2013-06-28 | $22.72 | $22.72 | 245,600 | — | — |
| 2013-06-27 | $23.56 | $23.56 | 126,700 | — | — |
| 2013-06-26 | $22.57 | $22.57 | 180,500 | — | — |
| 2013-06-25 | $22.56 | $22.56 | 256,500 | — | — |
| 2013-06-24 | $22.19 | $22.19 | 215,200 | — | — |
| 2013-06-21 | $22.63 | $22.63 | 267,400 | — | — |
| 2013-06-20 | $22.96 | $22.96 | 94,500 | — | — |
| 2013-06-19 | $23.46 | $23.46 | 176,600 | — | — |
| 2013-06-18 | $24.04 | $24.04 | 163,400 | — | — |
| 2013-06-17 | $24.44 | $24.44 | 92,400 | — | — |
| 2013-06-14 | $24.57 | $24.57 | 118,800 | — | — |
| 2013-06-13 | $25.28 | $25.28 | 113,500 | — | — |
| 2013-06-12 | $25.11 | $25.11 | 236,800 | — | — |
| 2013-06-11 | $24.41 | $24.41 | 53,800 | — | — |
| 2013-06-10 | $24.88 | $24.88 | 61,200 | — | — |
| 2013-06-07 | $25.21 | $25.21 | 68,500 | — | — |
| 2013-06-06 | $24.75 | $24.75 | 90,300 | — | — |
| 2013-06-05 | $24.23 | $24.23 | 132,100 | — | — |
| 2013-06-04 | $25.10 | $25.10 | 162,100 | — | — |
| 2013-06-03 | $25.10 | $25.10 | 244,300 | — | — |
| 2013-05-31 | $24.62 | $24.62 | 354,700 | — | — |
| 2013-05-30 | $25.09 | $25.09 | 186,700 | — | — |
| 2013-05-29 | $24.00 | $24.00 | 258,900 | — | — |
| 2013-05-28 | $24.35 | $24.35 | 246,700 | — | — |
| 2013-05-24 | $24.26 | $24.26 | 191,400 | — | — |
| 2013-05-23 | $24.95 | $24.95 | 157,200 | — | — |
| 2013-05-22 | $24.57 | $24.57 | 240,400 | — | — |
| 2013-05-21 | $24.84 | $24.84 | 338,200 | — | — |
| 2013-05-20 | $24.77 | $24.77 | 225,900 | — | — |
| 2013-05-17 | $24.28 | $24.28 | 190,300 | — | — |
| 2013-05-16 | $24.43 | $24.43 | 177,300 | — | — |
| 2013-05-15 | $24.93 | $24.93 | 328,000 | — | — |
| 2013-05-14 | $24.62 | $24.62 | 311,600 | — | — |
| 2013-05-13 | $22.38 | $22.38 | 214,000 | — | — |
| 2013-05-10 | $22.30 | $22.30 | 265,700 | — | — |
| 2013-05-09 | $22.13 | $22.13 | 143,000 | — | — |
| 2013-05-08 | $22.20 | $22.20 | 265,700 | — | — |
| 2013-05-07 | $21.95 | $21.95 | 184,300 | — | — |
| 2013-05-06 | $21.95 | $21.95 | 182,800 | — | — |
| 2013-05-03 | $22.22 | $22.22 | 162,300 | — | — |
| 2013-05-02 | $22.00 | $22.00 | 268,000 | — | — |
| 2013-05-01 | $21.23 | $21.23 | 318,000 | — | — |
| 2013-04-30 | $20.94 | $20.94 | 184,200 | — | — |
| 2013-04-29 | $21.07 | $21.07 | 137,900 | — | — |
| 2013-04-26 | $21.00 | $21.00 | 402,600 | — | — |
| 2013-04-25 | $20.19 | $20.19 | 224,200 | — | — |
| 2013-04-24 | $19.58 | $19.58 | 143,800 | — | — |
| 2013-04-23 | $20.17 | $20.17 | 185,200 | — | — |
| 2013-04-22 | $19.45 | $19.45 | 161,900 | — | — |
| 2013-04-19 | $20.02 | $20.02 | 160,200 | — | — |
| 2013-04-18 | $19.43 | $19.43 | 202,100 | — | — |
| 2013-04-17 | $19.70 | $19.70 | 147,600 | — | — |
| 2013-04-16 | $19.26 | $19.26 | 167,400 | — | — |
| 2013-04-15 | $19.06 | $19.06 | 204,600 | — | — |
| 2013-04-12 | $20.25 | $20.25 | 124,600 | — | — |
| 2013-04-11 | $20.30 | $20.30 | 153,600 | — | — |
| 2013-04-10 | $20.51 | $20.51 | 195,800 | — | — |
| 2013-04-09 | $20.31 | $20.31 | 145,300 | — | — |
| 2013-04-08 | $20.45 | $20.45 | 211,400 | — | — |
| 2013-04-05 | $20.37 | $20.37 | 256,900 | — | — |
| 2013-04-04 | $20.16 | $20.16 | 177,100 | — | — |
| 2013-04-03 | $20.40 | $20.40 | 299,200 | — | — |
| 2013-04-02 | $20.46 | $20.46 | 1,036,700 | — | — |
| 2013-04-01 | $17.68 | $17.68 | 194,900 | — | — |
| 2013-03-28 | $17.88 | $17.88 | 321,300 | — | — |
| 2013-03-27 | $17.80 | $17.80 | 220,600 | — | — |
| 2013-03-26 | $18.36 | $18.36 | 127,900 | — | — |
| 2013-03-25 | $18.18 | $18.18 | 111,100 | — | — |
| 2013-03-22 | $18.20 | $18.20 | 130,800 | — | — |
| 2013-03-21 | $18.58 | $18.58 | 259,600 | — | — |
| 2013-03-20 | $19.45 | $19.45 | 422,100 | — | — |
| 2013-03-19 | $18.96 | $18.96 | 367,000 | — | — |
| 2013-03-18 | $18.71 | $18.71 | 397,200 | — | — |
| 2013-03-15 | $17.69 | $17.69 | 459,300 | — | — |
| 2013-03-14 | $17.89 | $17.89 | 225,300 | — | — |
| 2013-03-13 | $17.88 | $17.88 | 298,800 | — | — |
| 2013-03-12 | $17.92 | $17.92 | 424,400 | — | — |
| 2013-03-11 | $17.85 | $17.85 | 461,600 | — | — |
| 2013-03-08 | $17.50 | $17.50 | 406,300 | — | — |
| 2013-03-07 | $17.29 | $17.29 | 370,200 | — | — |
| 2013-03-06 | $16.59 | $16.59 | 408,200 | — | — |
| 2013-03-05 | $15.95 | $15.95 | 319,900 | — | — |
| 2013-03-04 | $15.99 | $15.99 | 477,800 | — | — |
| 2013-03-01 | $15.02 | $15.02 | 325,200 | — | — |
| 2013-02-28 | $15.53 | $15.53 | 325,500 | — | — |
| 2013-02-27 | $15.80 | $15.80 | 323,900 | — | — |
| 2013-02-26 | $15.99 | $15.99 | 372,400 | — | — |
| 2013-02-25 | $16.32 | $16.32 | 173,600 | — | — |
| 2013-02-22 | $16.81 | $16.81 | 263,400 | — | — |
| 2013-02-21 | $16.58 | $16.58 | 279,500 | — | — |
| 2013-02-20 | $16.51 | $16.51 | 846,300 | — | — |
| 2013-02-19 | $16.30 | $16.30 | 2,792,400 | — | — |
| 2013-02-15 | $19.71 | $19.71 | 895,700 | — | — |
| 2013-02-14 | $25.40 | $25.40 | 77,800 | — | — |
| 2013-02-13 | $25.53 | $25.53 | 110,800 | — | — |
| 2013-02-12 | $25.25 | $25.25 | 214,000 | — | — |
| 2013-02-11 | $24.88 | $24.88 | 52,200 | — | — |
| 2013-02-08 | $25.04 | $25.04 | 59,100 | — | — |
| 2013-02-07 | $24.55 | $24.55 | 103,000 | — | — |
| 2013-02-06 | $25.03 | $25.03 | 105,400 | — | — |
| 2013-02-05 | $24.50 | $24.50 | 51,100 | — | — |
| 2013-02-04 | $24.30 | $24.30 | 60,100 | — | — |
| 2013-02-01 | $24.65 | $24.65 | 104,100 | — | — |
| 2013-01-31 | $24.37 | $24.37 | 117,900 | — | — |
| 2013-01-30 | $24.28 | $24.28 | 140,200 | — | — |
| 2013-01-29 | $24.96 | $24.96 | 98,000 | — | — |
| 2013-01-28 | $24.52 | $24.52 | 73,500 | — | — |
| 2013-01-25 | $25.03 | $25.03 | 95,000 | — | — |
| 2013-01-24 | $25.50 | $25.50 | 106,200 | — | — |
| 2013-01-23 | $24.49 | $24.49 | 59,000 | — | — |
| 2013-01-22 | $24.65 | $24.65 | 88,100 | — | — |
| 2013-01-18 | $24.75 | $24.75 | 154,900 | — | — |
| 2013-01-17 | $24.68 | $24.68 | 109,800 | — | — |
| 2013-01-16 | $24.44 | $24.44 | 155,300 | — | — |
| 2013-01-15 | $24.70 | $24.70 | 146,400 | — | — |
| 2013-01-14 | $24.76 | $24.76 | 252,600 | — | — |
| 2013-01-11 | $24.00 | $24.00 | 260,300 | — | — |
| 2013-01-10 | $23.54 | $23.54 | 340,200 | — | — |
| 2013-01-09 | $23.93 | $23.93 | 106,800 | — | — |
| 2013-01-08 | $23.99 | $23.99 | 149,800 | — | — |
| 2013-01-07 | $23.96 | $23.96 | 376,700 | — | — |
| 2013-01-04 | $25.39 | $25.39 | 502,700 | — | — |
| 2013-01-03 | $27.24 | $27.24 | 106,300 | — | — |
| 2013-01-02 | $27.34 | $27.34 | 378,300 | — | — |