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
- 2000-07-21 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 | $32.18 | $52.69 | 295,800 | — | — |
| 2013-12-30 | $32.21 | $52.74 | 482,700 | — | — |
| 2013-12-27 | $32.30 | $52.88 | 536,600 | — | — |
| 2013-12-26 | $32.13 | $52.60 | 1,575,500 | — | — |
| 2013-12-24 | $31.52 | $51.61 | 520,300 | — | — |
| 2013-12-23 | $31.63 | $51.79 | 352,000 | — | — |
| 2013-12-20 | $31.31 | $51.26 | 962,200 | — | — |
| 2013-12-19 | $31.11 | $50.93 | 927,700 | — | — |
| 2013-12-18 | $31.89 | $52.21 | 2,580,200 | — | — |
| 2013-12-17 | $32.02 | $52.42 | 1,520,500 | — | — |
| 2013-12-16 | $32.09 | $52.29 | 1,344,600 | — | — |
| 2013-12-13 | $31.55 | $51.41 | 1,880,900 | — | — |
| 2013-12-12 | $30.97 | $50.47 | 1,504,900 | — | — |
| 2013-12-11 | $30.18 | $49.18 | 764,600 | — | — |
| 2013-12-10 | $30.13 | $49.10 | 616,200 | — | — |
| 2013-12-09 | $30.22 | $49.24 | 641,300 | — | — |
| 2013-12-06 | $30.11 | $49.07 | 672,900 | — | — |
| 2013-12-05 | $29.36 | $47.84 | 691,600 | — | — |
| 2013-12-04 | $29.50 | $48.07 | 1,743,600 | — | — |
| 2013-12-03 | $30.03 | $48.93 | 1,485,900 | — | — |
| 2013-12-02 | $31.02 | $50.55 | 1,601,300 | — | — |
| 2013-11-29 | $31.01 | $50.53 | 459,800 | — | — |
| 2013-11-27 | $30.95 | $50.43 | 975,700 | — | — |
| 2013-11-26 | $30.19 | $49.20 | 1,212,900 | — | — |
| 2013-11-25 | $31.25 | $50.92 | 858,500 | — | — |
| 2013-11-22 | $31.22 | $50.87 | 603,000 | — | — |
| 2013-11-21 | $31.14 | $50.74 | 847,400 | — | — |
| 2013-11-20 | $30.88 | $50.32 | 1,153,100 | — | — |
| 2013-11-19 | $31.23 | $50.89 | 1,379,900 | — | — |
| 2013-11-18 | $31.93 | $52.03 | 1,808,400 | — | — |
| 2013-11-15 | $30.93 | $50.40 | 1,264,000 | — | — |
| 2013-11-14 | $31.35 | $51.09 | 1,928,700 | — | — |
| 2013-11-13 | $31.54 | $51.40 | 1,777,800 | — | — |
| 2013-11-12 | $31.20 | $50.84 | 2,235,800 | — | — |
| 2013-11-11 | $30.75 | $50.11 | 2,348,700 | — | — |
| 2013-11-08 | $30.88 | $50.32 | 2,610,100 | — | — |
| 2013-11-07 | $30.12 | $49.08 | 2,990,900 | — | — |
| 2013-11-06 | $29.39 | $47.89 | 1,587,300 | — | — |
| 2013-11-05 | $29.96 | $48.82 | 5,508,100 | — | — |
| 2013-11-04 | $29.55 | $48.15 | 1,255,700 | — | — |
| 2013-11-01 | $29.72 | $48.43 | 1,791,900 | — | — |
| 2013-10-31 | $29.39 | $47.89 | 3,476,700 | — | — |
| 2013-10-30 | $30.18 | $49.18 | 2,207,400 | — | — |
| 2013-10-29 | $30.52 | $49.73 | 2,397,000 | — | — |
| 2013-10-28 | $32.79 | $53.43 | 615,900 | — | — |
| 2013-10-25 | $32.63 | $53.17 | 1,273,900 | — | — |
| 2013-10-24 | $33.05 | $53.86 | 747,500 | — | — |
| 2013-10-23 | $33.75 | $55.00 | 1,339,400 | — | — |
| 2013-10-22 | $32.98 | $53.74 | 1,521,400 | — | — |
| 2013-10-21 | $32.35 | $52.72 | 1,200,900 | — | — |
| 2013-10-18 | $32.47 | $52.91 | 1,642,100 | — | — |
| 2013-10-17 | $32.55 | $53.04 | 1,374,500 | — | — |
| 2013-10-16 | $32.97 | $53.73 | 2,072,300 | — | — |
| 2013-10-15 | $33.63 | $54.80 | 1,968,800 | — | — |
| 2013-10-14 | $35.29 | $57.51 | 711,300 | — | — |
| 2013-10-11 | $35.33 | $57.57 | 1,091,200 | — | — |
| 2013-10-10 | $34.68 | $56.51 | 866,900 | — | — |
| 2013-10-09 | $33.63 | $54.80 | 1,003,100 | — | — |
| 2013-10-08 | $34.37 | $56.01 | 956,200 | — | — |
| 2013-10-07 | $34.31 | $55.91 | 779,600 | — | — |
| 2013-10-04 | $33.98 | $55.37 | 592,100 | — | — |
| 2013-10-03 | $33.65 | $54.83 | 826,200 | — | — |
| 2013-10-02 | $33.73 | $54.96 | 500,000 | — | — |
| 2013-10-01 | $33.51 | $54.61 | 676,300 | — | — |
| 2013-09-30 | $32.47 | $52.91 | 1,157,300 | — | — |
| 2013-09-27 | $33.33 | $54.31 | 741,200 | — | — |
| 2013-09-26 | $33.16 | $54.04 | 568,500 | — | — |
| 2013-09-25 | $33.41 | $54.44 | 576,800 | — | — |
| 2013-09-24 | $33.09 | $53.92 | 527,400 | — | — |
| 2013-09-23 | $33.36 | $54.24 | 714,200 | — | — |
| 2013-09-20 | $33.53 | $54.52 | 808,200 | — | — |
| 2013-09-19 | $33.43 | $54.35 | 1,094,100 | — | — |
| 2013-09-18 | $33.66 | $54.73 | 1,208,600 | — | — |
| 2013-09-17 | $33.47 | $54.42 | 627,600 | — | — |
| 2013-09-16 | $33.18 | $53.95 | 2,142,700 | — | — |
| 2013-09-13 | $33.02 | $53.69 | 1,553,600 | — | — |
| 2013-09-12 | $33.95 | $55.20 | 1,692,300 | — | — |
| 2013-09-11 | $35.68 | $58.01 | 1,095,500 | — | — |
| 2013-09-10 | $36.31 | $59.04 | 1,289,200 | — | — |
| 2013-09-09 | $35.56 | $57.82 | 1,028,800 | — | — |
| 2013-09-06 | $34.60 | $56.26 | 659,900 | — | — |
| 2013-09-05 | $34.15 | $55.52 | 1,139,800 | — | — |
| 2013-09-04 | $33.44 | $54.37 | 929,800 | — | — |
| 2013-09-03 | $33.12 | $53.85 | 1,552,800 | — | — |
| 2013-08-30 | $32.95 | $53.57 | 1,831,400 | — | — |
| 2013-08-29 | $32.68 | $53.13 | 927,700 | — | — |
| 2013-08-28 | $32.50 | $52.84 | 492,300 | — | — |
| 2013-08-27 | $32.67 | $53.12 | 650,800 | — | — |
| 2013-08-26 | $33.37 | $54.26 | 664,900 | — | — |
| 2013-08-23 | $33.73 | $54.84 | 732,200 | — | — |
| 2013-08-22 | $33.23 | $54.03 | 515,000 | — | — |
| 2013-08-21 | $33.42 | $54.34 | 1,564,000 | — | — |
| 2013-08-20 | $33.39 | $54.29 | 2,160,900 | — | — |
| 2013-08-19 | $33.56 | $54.57 | 1,639,800 | — | — |
| 2013-08-16 | $32.42 | $52.71 | 1,246,900 | — | — |
| 2013-08-15 | $31.74 | $51.61 | 672,900 | — | — |
| 2013-08-14 | $32.45 | $52.76 | 639,700 | — | — |
| 2013-08-13 | $33.43 | $54.35 | 515,000 | — | — |
| 2013-08-12 | $33.75 | $54.87 | 818,700 | — | — |
| 2013-08-09 | $33.67 | $54.74 | 739,000 | — | — |
| 2013-08-08 | $33.56 | $54.57 | 876,700 | — | — |
| 2013-08-07 | $32.78 | $53.30 | 832,900 | — | — |
| 2013-08-06 | $32.92 | $53.53 | 805,100 | — | — |
| 2013-08-05 | $33.65 | $54.71 | 519,500 | — | — |
| 2013-08-02 | $34.04 | $55.35 | 1,183,900 | — | — |
| 2013-08-01 | $34.25 | $55.69 | 1,432,000 | — | — |
| 2013-07-31 | $33.97 | $55.23 | 1,591,200 | — | — |
| 2013-07-30 | $34.90 | $56.74 | 1,039,300 | — | — |
| 2013-07-29 | $35.71 | $58.06 | 1,100,300 | — | — |
| 2013-07-26 | $35.30 | $57.39 | 1,531,300 | — | — |
| 2013-07-25 | $37.63 | $61.18 | 1,663,900 | — | — |
| 2013-07-24 | $37.24 | $60.55 | 2,179,100 | — | — |
| 2013-07-23 | $38.03 | $61.83 | 2,604,700 | — | — |
| 2013-07-22 | $39.22 | $63.77 | 642,500 | — | — |
| 2013-07-19 | $38.81 | $63.10 | 700,700 | — | — |
| 2013-07-18 | $38.87 | $63.20 | 1,365,400 | — | — |
| 2013-07-17 | $38.89 | $63.23 | 999,200 | — | — |
| 2013-07-16 | $38.32 | $62.31 | 924,600 | — | — |
| 2013-07-15 | $38.71 | $62.94 | 897,300 | — | — |
| 2013-07-12 | $37.77 | $61.41 | 714,900 | — | — |
| 2013-07-11 | $37.46 | $60.91 | 647,900 | — | — |
| 2013-07-10 | $37.16 | $60.42 | 1,086,900 | — | — |
| 2013-07-09 | $37.74 | $61.36 | 590,000 | — | — |
| 2013-07-08 | $36.99 | $60.14 | 479,600 | — | — |
| 2013-07-05 | $36.83 | $59.88 | 1,141,600 | — | — |
| 2013-07-03 | $36.92 | $60.03 | 296,600 | — | — |
| 2013-07-02 | $36.43 | $59.23 | 1,156,500 | — | — |
| 2013-07-01 | $37.15 | $60.40 | 832,600 | — | — |
| 2013-06-28 | $36.89 | $59.98 | 1,310,500 | — | — |
| 2013-06-27 | $37.52 | $61.00 | 907,500 | — | — |
| 2013-06-26 | $36.46 | $59.28 | 770,500 | — | — |
| 2013-06-25 | $35.74 | $58.11 | 984,200 | — | — |
| 2013-06-24 | $36.03 | $58.46 | 2,446,700 | — | — |
| 2013-06-21 | $36.87 | $59.82 | 1,341,700 | — | — |
| 2013-06-20 | $37.47 | $60.80 | 2,510,700 | — | — |
| 2013-06-19 | $37.76 | $61.27 | 1,672,700 | — | — |
| 2013-06-18 | $38.58 | $62.60 | 1,382,000 | — | — |
| 2013-06-17 | $36.80 | $59.71 | 1,216,600 | — | — |
| 2013-06-14 | $35.24 | $57.18 | 1,088,700 | — | — |
| 2013-06-13 | $35.46 | $57.53 | 766,200 | — | — |
| 2013-06-12 | $35.04 | $56.85 | 981,100 | — | — |
| 2013-06-11 | $35.49 | $57.58 | 739,900 | — | — |
| 2013-06-10 | $36.38 | $59.03 | 665,100 | — | — |
| 2013-06-07 | $36.43 | $59.11 | 1,154,200 | — | — |
| 2013-06-06 | $36.08 | $58.54 | 524,300 | — | — |
| 2013-06-05 | $36.00 | $58.41 | 501,400 | — | — |
| 2013-06-04 | $36.50 | $59.22 | 956,700 | — | — |
| 2013-06-03 | $36.61 | $59.40 | 761,000 | — | — |
| 2013-05-31 | $36.27 | $58.85 | 1,334,000 | — | — |
| 2013-05-30 | $36.25 | $58.82 | 367,400 | — | — |
| 2013-05-29 | $35.79 | $58.07 | 601,000 | — | — |
| 2013-05-28 | $36.46 | $59.16 | 551,200 | — | — |
| 2013-05-24 | $36.31 | $58.91 | 713,800 | — | — |
| 2013-05-23 | $36.51 | $59.24 | 674,600 | — | — |
| 2013-05-22 | $37.20 | $60.36 | 1,447,000 | — | — |
| 2013-05-21 | $37.61 | $61.02 | 1,352,600 | — | — |
| 2013-05-20 | $36.73 | $59.60 | 726,100 | — | — |
| 2013-05-17 | $37.00 | $60.03 | 1,235,700 | — | — |
| 2013-05-16 | $36.05 | $58.49 | 1,071,900 | — | — |
| 2013-05-15 | $36.09 | $58.56 | 712,700 | — | — |
| 2013-05-14 | $35.70 | $57.92 | 654,700 | — | — |
| 2013-05-13 | $35.76 | $58.02 | 721,000 | — | — |
| 2013-05-10 | $35.36 | $57.37 | 1,341,200 | — | — |
| 2013-05-09 | $36.13 | $58.62 | 1,321,200 | — | — |
| 2013-05-08 | $35.88 | $58.22 | 1,168,800 | — | — |
| 2013-05-07 | $35.22 | $57.15 | 868,100 | — | — |
| 2013-05-06 | $34.42 | $55.71 | 885,100 | — | — |
| 2013-05-03 | $35.10 | $56.81 | 1,106,200 | — | — |
| 2013-05-02 | $34.17 | $55.31 | 618,200 | — | — |
| 2013-05-01 | $34.30 | $55.52 | 368,900 | — | — |
| 2013-04-30 | $34.93 | $56.54 | 1,866,500 | — | — |
| 2013-04-29 | $32.74 | $52.99 | 1,305,400 | — | — |
| 2013-04-26 | $32.79 | $53.07 | 1,542,200 | — | — |
| 2013-04-25 | $34.10 | $55.19 | 1,472,600 | — | — |
| 2013-04-24 | $34.80 | $56.33 | 721,000 | — | — |
| 2013-04-23 | $34.61 | $56.02 | 1,071,000 | — | — |
| 2013-04-22 | $33.29 | $53.88 | 835,800 | — | — |
| 2013-04-19 | $33.84 | $54.77 | 990,700 | — | — |
| 2013-04-18 | $32.69 | $52.91 | 903,200 | — | — |
| 2013-04-17 | $32.35 | $52.36 | 2,393,800 | — | — |
| 2013-04-16 | $33.89 | $54.85 | 1,084,500 | — | — |
| 2013-04-15 | $33.73 | $54.60 | 1,497,900 | — | — |
| 2013-04-12 | $35.62 | $57.66 | 735,500 | — | — |
| 2013-04-11 | $36.24 | $58.66 | 586,400 | — | — |
| 2013-04-10 | $36.23 | $58.64 | 689,800 | — | — |
| 2013-04-09 | $35.79 | $57.93 | 1,121,700 | — | — |
| 2013-04-08 | $34.99 | $56.64 | 764,100 | — | — |
| 2013-04-05 | $34.68 | $56.13 | 1,044,700 | — | — |
| 2013-04-04 | $33.26 | $53.84 | 1,142,400 | — | — |
| 2013-04-03 | $33.34 | $53.96 | 1,615,400 | — | — |
| 2013-04-02 | $34.54 | $55.91 | 928,900 | — | — |
| 2013-04-01 | $34.43 | $55.73 | 1,278,500 | — | — |
| 2013-03-28 | $35.67 | $57.74 | 900,300 | — | — |
| 2013-03-27 | $35.26 | $57.07 | 787,400 | — | — |
| 2013-03-26 | $35.28 | $57.10 | 1,096,300 | — | — |
| 2013-03-25 | $34.19 | $55.34 | 640,100 | — | — |
| 2013-03-22 | $34.80 | $56.33 | 512,700 | — | — |
| 2013-03-21 | $34.68 | $56.00 | 640,500 | — | — |
| 2013-03-20 | $35.07 | $56.63 | 766,000 | — | — |
| 2013-03-19 | $34.45 | $55.63 | 1,032,500 | — | — |
| 2013-03-18 | $34.63 | $55.92 | 1,230,300 | — | — |
| 2013-03-15 | $34.83 | $56.24 | 1,000,000 | — | — |
| 2013-03-14 | $35.56 | $57.42 | 908,900 | — | — |
| 2013-03-13 | $35.47 | $57.28 | 870,300 | — | — |
| 2013-03-12 | $35.30 | $57.00 | 885,700 | — | — |
| 2013-03-11 | $35.52 | $57.36 | 828,800 | — | — |
| 2013-03-08 | $34.66 | $55.97 | 767,600 | — | — |
| 2013-03-07 | $33.81 | $54.60 | 1,257,000 | — | — |
| 2013-03-06 | $33.70 | $54.42 | 1,356,700 | — | — |
| 2013-03-05 | $33.79 | $54.56 | 1,055,400 | — | — |
| 2013-03-04 | $33.70 | $54.42 | 746,300 | — | — |
| 2013-03-01 | $34.01 | $54.92 | 1,018,800 | — | — |
| 2013-02-28 | $33.94 | $54.81 | 1,379,900 | — | — |
| 2013-02-27 | $33.90 | $54.74 | 1,509,200 | — | — |
| 2013-02-26 | $32.73 | $52.85 | 1,723,500 | — | — |
| 2013-02-25 | $33.16 | $53.55 | 1,335,600 | — | — |
| 2013-02-22 | $33.53 | $54.14 | 1,132,500 | — | — |
| 2013-02-21 | $32.55 | $52.56 | 1,049,200 | — | — |
| 2013-02-20 | $32.97 | $53.24 | 798,800 | — | — |
| 2013-02-19 | $33.36 | $53.87 | 1,097,400 | — | — |
| 2013-02-15 | $33.05 | $53.37 | 1,012,800 | — | — |
| 2013-02-14 | $32.85 | $53.05 | 1,096,700 | — | — |
| 2013-02-13 | $32.83 | $53.01 | 721,800 | — | — |
| 2013-02-12 | $33.03 | $53.34 | 360,100 | — | — |
| 2013-02-11 | $33.08 | $53.42 | 481,500 | — | — |
| 2013-02-08 | $32.96 | $53.22 | 1,047,300 | — | — |
| 2013-02-07 | $33.32 | $53.80 | 1,088,000 | — | — |
| 2013-02-06 | $33.29 | $53.76 | 709,800 | — | — |
| 2013-02-05 | $33.21 | $53.63 | 1,119,900 | — | — |
| 2013-02-04 | $32.66 | $52.74 | 835,000 | — | — |
| 2013-02-01 | $32.99 | $53.27 | 1,343,600 | — | — |
| 2013-01-31 | $32.97 | $53.24 | 2,045,500 | — | — |
| 2013-01-30 | $32.73 | $52.85 | 1,028,300 | — | — |
| 2013-01-29 | $32.57 | $52.59 | 1,286,700 | — | — |
| 2013-01-28 | $32.22 | $52.03 | 1,833,200 | — | — |
| 2013-01-25 | $32.00 | $51.67 | 1,302,000 | — | — |
| 2013-01-24 | $31.16 | $50.32 | 3,102,600 | — | — |
| 2013-01-23 | $28.56 | $46.12 | 640,500 | — | — |
| 2013-01-22 | $28.28 | $45.67 | 978,900 | — | — |
| 2013-01-18 | $27.73 | $44.78 | 731,800 | — | — |
| 2013-01-17 | $27.62 | $44.60 | 1,309,400 | — | — |
| 2013-01-16 | $27.60 | $44.57 | 978,000 | — | — |
| 2013-01-15 | $28.27 | $45.65 | 959,400 | — | — |
| 2013-01-14 | $28.00 | $45.21 | 987,900 | — | — |
| 2013-01-11 | $27.31 | $44.10 | 632,200 | — | — |
| 2013-01-10 | $27.77 | $44.84 | 805,000 | — | — |
| 2013-01-09 | $27.68 | $44.70 | 1,253,000 | — | — |
| 2013-01-08 | $26.80 | $43.28 | 1,707,000 | — | — |
| 2013-01-07 | $28.35 | $45.78 | 565,100 | — | — |
| 2013-01-04 | $28.03 | $45.26 | 1,028,300 | — | — |
| 2013-01-03 | $28.73 | $46.39 | 854,700 | — | — |
| 2013-01-02 | $29.04 | $46.89 | 1,065,800 | — | — |