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
- 2000-07-24 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 | $36.64 | $37.24 | 363,600 | — | — |
| 2013-12-30 | $36.48 | $37.08 | 310,900 | — | — |
| 2013-12-27 | $36.58 | $37.18 | 486,100 | — | — |
| 2013-12-26 | $36.73 | $37.33 | 440,400 | — | — |
| 2013-12-24 | $36.68 | $37.28 | 241,600 | — | — |
| 2013-12-23 | $36.55 | $37.15 | 526,700 | — | — |
| 2013-12-20 | $36.32 | $36.91 | 1,035,800 | — | — |
| 2013-12-19 | $36.15 | $36.74 | 1,285,700 | — | — |
| 2013-12-18 | $38.45 | $39.08 | 625,200 | — | — |
| 2013-12-17 | $38.24 | $38.86 | 514,400 | — | — |
| 2013-12-16 | $38.31 | $38.94 | 653,500 | — | — |
| 2013-12-13 | $38.18 | $38.80 | 378,800 | — | — |
| 2013-12-12 | $38.21 | $38.83 | 521,100 | — | — |
| 2013-12-11 | $37.91 | $38.53 | 321,300 | — | — |
| 2013-12-10 | $38.55 | $39.18 | 249,800 | — | — |
| 2013-12-09 | $38.64 | $39.27 | 282,800 | — | — |
| 2013-12-06 | $38.53 | $39.16 | 396,100 | — | — |
| 2013-12-05 | $37.79 | $38.41 | 446,500 | — | — |
| 2013-12-04 | $37.63 | $38.24 | 859,400 | — | — |
| 2013-12-03 | $38.39 | $39.02 | 492,200 | — | — |
| 2013-12-02 | $38.64 | $39.27 | 481,300 | — | — |
| 2013-11-29 | $39.08 | $39.72 | 192,000 | — | — |
| 2013-11-27 | $39.09 | $39.73 | 221,400 | — | — |
| 2013-11-26 | $39.09 | $39.73 | 325,600 | — | — |
| 2013-11-25 | $38.88 | $39.51 | 328,100 | — | — |
| 2013-11-22 | $38.57 | $39.20 | 311,200 | — | — |
| 2013-11-21 | $38.48 | $39.11 | 332,700 | — | — |
| 2013-11-20 | $38.11 | $38.73 | 477,800 | — | — |
| 2013-11-19 | $38.36 | $38.99 | 403,000 | — | — |
| 2013-11-18 | $38.63 | $39.26 | 456,300 | — | — |
| 2013-11-15 | $38.69 | $39.32 | 409,600 | — | — |
| 2013-11-14 | $38.54 | $39.17 | 325,000 | — | — |
| 2013-11-13 | $38.34 | $38.97 | 448,900 | — | — |
| 2013-11-12 | $37.99 | $38.61 | 525,100 | — | — |
| 2013-11-11 | $37.97 | $38.59 | 395,500 | — | — |
| 2013-11-08 | $37.65 | $38.26 | 541,600 | — | — |
| 2013-11-07 | $37.45 | $38.06 | 902,000 | — | — |
| 2013-11-06 | $38.37 | $39.00 | 511,300 | — | — |
| 2013-11-05 | $38.31 | $38.94 | 449,000 | — | — |
| 2013-11-04 | $38.78 | $39.41 | 966,100 | — | — |
| 2013-11-01 | $38.06 | $38.68 | 1,023,200 | — | — |
| 2013-10-31 | $37.56 | $38.17 | 454,200 | — | — |
| 2013-10-30 | $37.76 | $38.38 | 348,100 | — | — |
| 2013-10-29 | $38.19 | $38.81 | 662,400 | — | — |
| 2013-10-28 | $38.08 | $38.70 | 459,400 | — | — |
| 2013-10-25 | $38.17 | $38.79 | 731,500 | — | — |
| 2013-10-24 | $38.28 | $38.91 | 443,800 | — | — |
| 2013-10-23 | $38.45 | $39.08 | 469,300 | — | — |
| 2013-10-22 | $38.60 | $39.23 | 394,300 | — | — |
| 2013-10-21 | $38.53 | $39.16 | 440,900 | — | — |
| 2013-10-18 | $38.49 | $39.12 | 558,300 | — | — |
| 2013-10-17 | $37.88 | $38.50 | 767,200 | — | — |
| 2013-10-16 | $37.90 | $38.52 | 436,600 | — | — |
| 2013-10-15 | $37.69 | $38.31 | 494,100 | — | — |
| 2013-10-14 | $38.17 | $38.79 | 654,200 | — | — |
| 2013-10-11 | $37.87 | $38.49 | 669,400 | — | — |
| 2013-10-10 | $37.31 | $37.92 | 961,900 | — | — |
| 2013-10-09 | $36.87 | $37.47 | 371,100 | — | — |
| 2013-10-08 | $37.09 | $37.70 | 488,400 | — | — |
| 2013-10-07 | $37.73 | $38.35 | 495,500 | — | — |
| 2013-10-04 | $38.35 | $38.98 | 406,500 | — | — |
| 2013-10-03 | $38.32 | $38.95 | 594,500 | — | — |
| 2013-10-02 | $38.86 | $39.49 | 718,100 | — | — |
| 2013-10-01 | $38.85 | $39.48 | 929,300 | — | — |
| 2013-09-30 | $38.84 | $39.47 | 732,000 | — | — |
| 2013-09-27 | $38.90 | $39.54 | 436,200 | — | — |
| 2013-09-26 | $39.00 | $39.64 | 398,800 | — | — |
| 2013-09-25 | $38.76 | $39.35 | 706,500 | — | — |
| 2013-09-24 | $39.00 | $39.60 | 934,700 | — | — |
| 2013-09-23 | $38.76 | $39.35 | 437,300 | — | — |
| 2013-09-20 | $38.99 | $39.59 | 828,600 | — | — |
| 2013-09-19 | $39.44 | $40.04 | 366,100 | — | — |
| 2013-09-18 | $39.31 | $39.91 | 325,400 | — | — |
| 2013-09-17 | $38.88 | $39.47 | 342,300 | — | — |
| 2013-09-16 | $38.58 | $39.17 | 361,200 | — | — |
| 2013-09-13 | $38.16 | $38.74 | 643,100 | — | — |
| 2013-09-12 | $38.06 | $38.64 | 622,500 | — | — |
| 2013-09-11 | $38.16 | $38.74 | 324,300 | — | — |
| 2013-09-10 | $37.97 | $38.55 | 408,800 | — | — |
| 2013-09-09 | $37.22 | $37.79 | 316,100 | — | — |
| 2013-09-06 | $36.65 | $37.21 | 269,300 | — | — |
| 2013-09-05 | $36.60 | $37.16 | 355,000 | — | — |
| 2013-09-04 | $36.26 | $36.81 | 541,000 | — | — |
| 2013-09-03 | $35.75 | $36.30 | 640,500 | — | — |
| 2013-08-30 | $35.72 | $36.27 | 482,400 | — | — |
| 2013-08-29 | $36.25 | $36.80 | 349,800 | — | — |
| 2013-08-28 | $35.66 | $36.20 | 257,700 | — | — |
| 2013-08-27 | $35.53 | $36.07 | 277,300 | — | — |
| 2013-08-26 | $36.45 | $37.01 | 221,500 | — | — |
| 2013-08-23 | $36.60 | $37.16 | 346,400 | — | — |
| 2013-08-22 | $36.99 | $37.56 | 296,700 | — | — |
| 2013-08-21 | $36.24 | $36.79 | 331,700 | — | — |
| 2013-08-20 | $36.22 | $36.77 | 321,400 | — | — |
| 2013-08-19 | $35.40 | $35.94 | 303,300 | — | — |
| 2013-08-16 | $35.53 | $36.07 | 282,900 | — | — |
| 2013-08-15 | $35.62 | $36.16 | 290,900 | — | — |
| 2013-08-14 | $36.40 | $36.96 | 214,800 | — | — |
| 2013-08-13 | $36.83 | $37.39 | 164,600 | — | — |
| 2013-08-12 | $36.55 | $37.11 | 256,600 | — | — |
| 2013-08-09 | $36.19 | $36.74 | 318,800 | — | — |
| 2013-08-08 | $36.49 | $37.05 | 325,700 | — | — |
| 2013-08-07 | $36.36 | $36.92 | 187,800 | — | — |
| 2013-08-06 | $36.32 | $36.87 | 320,500 | — | — |
| 2013-08-05 | $36.76 | $37.32 | 466,500 | — | — |
| 2013-08-02 | $36.84 | $37.40 | 570,600 | — | — |
| 2013-08-01 | $36.35 | $36.91 | 572,600 | — | — |
| 2013-07-31 | $35.31 | $35.85 | 537,000 | — | — |
| 2013-07-30 | $34.90 | $35.43 | 436,100 | — | — |
| 2013-07-29 | $34.45 | $34.98 | 338,200 | — | — |
| 2013-07-26 | $34.64 | $35.17 | 338,700 | — | — |
| 2013-07-25 | $34.58 | $35.11 | 529,800 | — | — |
| 2013-07-24 | $34.40 | $34.93 | 842,100 | — | — |
| 2013-07-23 | $35.23 | $35.77 | 421,900 | — | — |
| 2013-07-22 | $35.22 | $35.76 | 509,300 | — | — |
| 2013-07-19 | $35.11 | $35.65 | 562,600 | — | — |
| 2013-07-18 | $34.96 | $35.49 | 682,600 | — | — |
| 2013-07-17 | $34.83 | $35.36 | 422,700 | — | — |
| 2013-07-16 | $34.81 | $35.34 | 618,300 | — | — |
| 2013-07-15 | $35.29 | $35.83 | 271,800 | — | — |
| 2013-07-12 | $35.36 | $35.90 | 325,700 | — | — |
| 2013-07-11 | $35.25 | $35.79 | 503,600 | — | — |
| 2013-07-10 | $35.03 | $35.57 | 389,100 | — | — |
| 2013-07-09 | $34.86 | $35.39 | 519,900 | — | — |
| 2013-07-08 | $34.49 | $35.02 | 426,800 | — | — |
| 2013-07-05 | $34.66 | $35.19 | 491,400 | — | — |
| 2013-07-03 | $34.02 | $34.54 | 373,400 | — | — |
| 2013-07-02 | $34.07 | $34.59 | 798,600 | — | — |
| 2013-07-01 | $33.53 | $34.04 | 630,800 | — | — |
| 2013-06-28 | $32.97 | $33.47 | 1,038,200 | — | — |
| 2013-06-27 | $33.20 | $33.71 | 600,900 | — | — |
| 2013-06-26 | $32.28 | $32.77 | 537,100 | — | — |
| 2013-06-25 | $31.96 | $32.45 | 633,300 | — | — |
| 2013-06-24 | $31.38 | $31.86 | 843,400 | — | — |
| 2013-06-21 | $31.83 | $32.32 | 757,600 | — | — |
| 2013-06-20 | $32.19 | $32.68 | 849,000 | — | — |
| 2013-06-19 | $32.74 | $33.24 | 943,200 | — | — |
| 2013-06-18 | $33.08 | $33.59 | 524,600 | — | — |
| 2013-06-17 | $32.76 | $33.26 | 512,000 | — | — |
| 2013-06-14 | $32.74 | $33.24 | 511,700 | — | — |
| 2013-06-13 | $33.46 | $33.97 | 528,500 | — | — |
| 2013-06-12 | $32.98 | $33.48 | 626,300 | — | — |
| 2013-06-11 | $33.10 | $33.61 | 392,300 | — | — |
| 2013-06-10 | $33.27 | $33.78 | 521,200 | — | — |
| 2013-06-07 | $33.31 | $33.82 | 267,400 | — | — |
| 2013-06-06 | $33.03 | $33.53 | 440,700 | — | — |
| 2013-06-05 | $32.63 | $33.13 | 488,900 | — | — |
| 2013-06-04 | $33.08 | $33.59 | 821,000 | — | — |
| 2013-06-03 | $33.80 | $34.32 | 941,300 | — | — |
| 2013-05-31 | $34.00 | $34.52 | 574,700 | — | — |
| 2013-05-30 | $34.22 | $34.74 | 359,200 | — | — |
| 2013-05-29 | $34.19 | $34.71 | 358,500 | — | — |
| 2013-05-28 | $34.33 | $34.85 | 370,900 | — | — |
| 2013-05-24 | $33.86 | $34.38 | 397,100 | — | — |
| 2013-05-23 | $33.96 | $34.48 | 379,400 | — | — |
| 2013-05-22 | $34.05 | $34.57 | 604,800 | — | — |
| 2013-05-21 | $34.12 | $34.64 | 418,800 | — | — |
| 2013-05-20 | $34.06 | $34.58 | 359,300 | — | — |
| 2013-05-17 | $33.95 | $34.47 | 704,800 | — | — |
| 2013-05-16 | $33.92 | $34.44 | 408,100 | — | — |
| 2013-05-15 | $33.83 | $34.35 | 412,200 | — | — |
| 2013-05-14 | $33.42 | $33.93 | 382,900 | — | — |
| 2013-05-13 | $32.97 | $33.47 | 270,200 | — | — |
| 2013-05-10 | $33.02 | $33.52 | 352,000 | — | — |
| 2013-05-09 | $32.74 | $33.24 | 385,600 | — | — |
| 2013-05-08 | $32.75 | $33.25 | 344,000 | — | — |
| 2013-05-07 | $32.32 | $32.81 | 362,100 | — | — |
| 2013-05-06 | $31.73 | $32.21 | 286,100 | — | — |
| 2013-05-03 | $31.43 | $31.91 | 583,000 | — | — |
| 2013-05-02 | $30.46 | $30.93 | 481,100 | — | — |
| 2013-05-01 | $30.40 | $30.86 | 790,300 | — | — |
| 2013-04-30 | $31.30 | $31.78 | 367,400 | — | — |
| 2013-04-29 | $31.06 | $31.53 | 339,900 | — | — |
| 2013-04-26 | $30.76 | $31.23 | 447,300 | — | — |
| 2013-04-25 | $30.70 | $31.17 | 414,700 | — | — |
| 2013-04-24 | $30.28 | $30.74 | 524,600 | — | — |
| 2013-04-23 | $29.82 | $30.28 | 611,800 | — | — |
| 2013-04-22 | $29.70 | $30.15 | 386,300 | — | — |
| 2013-04-19 | $29.78 | $30.23 | 556,800 | — | — |
| 2013-04-18 | $29.72 | $30.17 | 828,200 | — | — |
| 2013-04-17 | $29.97 | $30.43 | 1,129,900 | — | — |
| 2013-04-16 | $30.10 | $30.56 | 1,294,900 | — | — |
| 2013-04-15 | $29.40 | $29.85 | 1,473,600 | — | — |
| 2013-04-12 | $29.94 | $30.40 | 572,600 | — | — |
| 2013-04-11 | $30.04 | $30.50 | 786,300 | — | — |
| 2013-04-10 | $30.22 | $30.68 | 907,200 | — | — |
| 2013-04-09 | $29.55 | $30.00 | 907,600 | — | — |
| 2013-04-08 | $29.65 | $30.10 | 502,500 | — | — |
| 2013-04-05 | $29.54 | $29.99 | 656,200 | — | — |
| 2013-04-04 | $29.76 | $30.21 | 980,900 | — | — |
| 2013-04-03 | $30.10 | $30.56 | 783,700 | — | — |
| 2013-04-02 | $30.58 | $31.05 | 717,100 | — | — |
| 2013-04-01 | $30.85 | $31.32 | 868,300 | — | — |
| 2013-03-28 | $30.62 | $31.09 | 444,300 | — | — |
| 2013-03-27 | $30.73 | $31.20 | 544,700 | — | — |
| 2013-03-26 | $30.73 | $31.20 | 484,600 | — | — |
| 2013-03-25 | $30.72 | $31.19 | 465,200 | — | — |
| 2013-03-22 | $30.71 | $31.18 | 614,000 | — | — |
| 2013-03-21 | $30.40 | $30.86 | 852,500 | — | — |
| 2013-03-20 | $31.40 | $31.88 | 899,100 | — | — |
| 2013-03-19 | $31.53 | $32.01 | 903,700 | — | — |
| 2013-03-18 | $31.73 | $32.21 | 429,000 | — | — |
| 2013-03-15 | $31.75 | $32.24 | 632,700 | — | — |
| 2013-03-14 | $31.77 | $32.26 | 320,300 | — | — |
| 2013-03-13 | $31.33 | $31.81 | 217,000 | — | — |
| 2013-03-12 | $31.16 | $31.64 | 377,200 | — | — |
| 2013-03-11 | $31.21 | $31.69 | 195,300 | — | — |
| 2013-03-08 | $31.25 | $31.73 | 322,300 | — | — |
| 2013-03-07 | $31.00 | $31.47 | 225,400 | — | — |
| 2013-03-06 | $30.93 | $31.40 | 181,100 | — | — |
| 2013-03-05 | $30.82 | $31.29 | 349,000 | — | — |
| 2013-03-04 | $30.53 | $31.00 | 420,200 | — | — |
| 2013-03-01 | $30.50 | $30.97 | 581,600 | — | — |
| 2013-02-28 | $30.41 | $30.87 | 387,200 | — | — |
| 2013-02-27 | $30.03 | $30.49 | 275,500 | — | — |
| 2013-02-26 | $29.42 | $29.87 | 527,800 | — | — |
| 2013-02-25 | $29.94 | $30.40 | 863,100 | — | — |
| 2013-02-22 | $30.25 | $30.71 | 569,300 | — | — |
| 2013-02-21 | $30.26 | $30.72 | 614,300 | — | — |
| 2013-02-20 | $30.35 | $30.81 | 515,600 | — | — |
| 2013-02-19 | $31.66 | $32.14 | 682,400 | — | — |
| 2013-02-15 | $30.77 | $31.24 | 339,500 | — | — |
| 2013-02-14 | $30.58 | $31.05 | 183,700 | — | — |
| 2013-02-13 | $30.61 | $31.08 | 264,700 | — | — |
| 2013-02-12 | $30.43 | $30.89 | 284,600 | — | — |
| 2013-02-11 | $30.11 | $30.57 | 200,100 | — | — |
| 2013-02-08 | $29.86 | $30.32 | 217,400 | — | — |
| 2013-02-07 | $29.82 | $30.28 | 316,100 | — | — |
| 2013-02-06 | $30.12 | $30.58 | 472,600 | — | — |
| 2013-02-05 | $30.02 | $30.48 | 403,900 | — | — |
| 2013-02-04 | $29.52 | $29.97 | 361,500 | — | — |
| 2013-02-01 | $30.06 | $30.52 | 370,700 | — | — |
| 2013-01-31 | $29.48 | $29.93 | 339,100 | — | — |
| 2013-01-30 | $29.47 | $29.92 | 362,600 | — | — |
| 2013-01-29 | $29.94 | $30.40 | 371,700 | — | — |
| 2013-01-28 | $29.81 | $30.27 | 445,600 | — | — |
| 2013-01-25 | $30.13 | $30.59 | 565,300 | — | — |
| 2013-01-24 | $30.04 | $30.50 | 677,400 | — | — |
| 2013-01-23 | $29.84 | $30.30 | 556,900 | — | — |
| 2013-01-22 | $29.50 | $29.95 | 479,000 | — | — |
| 2013-01-18 | $29.27 | $29.72 | 320,000 | — | — |
| 2013-01-17 | $29.27 | $29.72 | 360,600 | — | — |
| 2013-01-16 | $28.56 | $29.00 | 339,600 | — | — |
| 2013-01-15 | $28.77 | $29.21 | 325,700 | — | — |
| 2013-01-14 | $28.70 | $29.14 | 419,200 | — | — |
| 2013-01-11 | $28.78 | $29.22 | 698,500 | — | — |
| 2013-01-10 | $28.57 | $29.01 | 416,200 | — | — |
| 2013-01-09 | $28.58 | $29.02 | 603,500 | — | — |
| 2013-01-08 | $28.21 | $28.64 | 699,700 | — | — |
| 2013-01-07 | $28.29 | $28.72 | 772,600 | — | — |
| 2013-01-04 | $28.44 | $28.87 | 385,500 | — | — |
| 2013-01-03 | $28.38 | $28.81 | 653,200 | — | — |
| 2013-01-02 | $28.45 | $28.88 | 799,700 | — | — |