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
- 2012-02-08 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 | $34.94 | $34.94 | 113,500 | — | — |
| 2013-12-30 | $34.83 | $34.83 | 210,700 | — | — |
| 2013-12-27 | $34.93 | $34.93 | 146,700 | — | — |
| 2013-12-26 | $34.77 | $34.77 | 259,700 | — | — |
| 2013-12-24 | $34.86 | $34.86 | 120,700 | — | — |
| 2013-12-23 | $34.75 | $34.75 | 187,600 | — | — |
| 2013-12-20 | $35.02 | $35.02 | 424,400 | — | — |
| 2013-12-19 | $34.75 | $34.75 | 294,100 | — | — |
| 2013-12-18 | $34.80 | $34.80 | 509,700 | — | — |
| 2013-12-17 | $33.97 | $33.97 | 565,500 | — | — |
| 2013-12-16 | $33.43 | $33.43 | 248,700 | — | — |
| 2013-12-13 | $32.55 | $32.55 | 685,900 | — | — |
| 2013-12-12 | $33.34 | $33.34 | 205,300 | — | — |
| 2013-12-11 | $33.39 | $33.39 | 259,100 | — | — |
| 2013-12-10 | $34.46 | $34.46 | 240,200 | — | — |
| 2013-12-09 | $35.24 | $35.24 | 381,000 | — | — |
| 2013-12-06 | $35.77 | $35.77 | 216,900 | — | — |
| 2013-12-05 | $34.91 | $34.91 | 122,000 | — | — |
| 2013-12-04 | $34.59 | $34.59 | 153,100 | — | — |
| 2013-12-03 | $34.90 | $34.90 | 195,200 | — | — |
| 2013-12-02 | $35.45 | $35.45 | 582,000 | — | — |
| 2013-11-29 | $35.47 | $35.47 | 250,500 | — | — |
| 2013-11-27 | $35.24 | $35.24 | 247,900 | — | — |
| 2013-11-26 | $35.20 | $35.20 | 330,100 | — | — |
| 2013-11-25 | $34.94 | $34.94 | 368,200 | — | — |
| 2013-11-22 | $35.10 | $35.10 | 5,154,900 | — | — |
| 2013-11-21 | $35.85 | $35.85 | 158,900 | — | — |
| 2013-11-20 | $35.15 | $35.15 | 178,200 | — | — |
| 2013-11-19 | $35.15 | $35.15 | 150,900 | — | — |
| 2013-11-18 | $35.23 | $35.23 | 217,000 | — | — |
| 2013-11-15 | $35.78 | $35.78 | 152,700 | — | — |
| 2013-11-14 | $35.59 | $35.59 | 339,500 | — | — |
| 2013-11-13 | $35.14 | $35.14 | 333,200 | — | — |
| 2013-11-12 | $35.40 | $35.40 | 225,500 | — | — |
| 2013-11-11 | $35.60 | $35.60 | 371,500 | — | — |
| 2013-11-08 | $35.72 | $35.72 | 474,300 | — | — |
| 2013-11-07 | $35.00 | $35.00 | 319,400 | — | — |
| 2013-11-06 | $36.27 | $36.27 | 177,600 | — | — |
| 2013-11-05 | $36.34 | $36.34 | 221,600 | — | — |
| 2013-11-04 | $36.61 | $36.61 | 227,700 | — | — |
| 2013-11-01 | $36.59 | $36.59 | 487,900 | — | — |
| 2013-10-31 | $37.47 | $37.47 | 310,400 | — | — |
| 2013-10-30 | $37.38 | $37.38 | 244,200 | — | — |
| 2013-10-29 | $37.99 | $37.99 | 221,300 | — | — |
| 2013-10-28 | $38.38 | $38.38 | 327,900 | — | — |
| 2013-10-25 | $38.38 | $38.38 | 299,300 | — | — |
| 2013-10-24 | $38.23 | $38.23 | 201,000 | — | — |
| 2013-10-23 | $38.20 | $38.20 | 123,500 | — | — |
| 2013-10-22 | $38.66 | $38.66 | 197,600 | — | — |
| 2013-10-21 | $39.00 | $39.00 | 183,800 | — | — |
| 2013-10-18 | $38.70 | $38.70 | 418,800 | — | — |
| 2013-10-17 | $38.35 | $38.35 | 412,300 | — | — |
| 2013-10-16 | $37.71 | $37.71 | 241,000 | — | — |
| 2013-10-15 | $37.59 | $37.59 | 427,600 | — | — |
| 2013-10-14 | $39.00 | $39.00 | 469,000 | — | — |
| 2013-10-11 | $38.15 | $38.15 | 511,000 | — | — |
| 2013-10-10 | $36.71 | $36.71 | 548,100 | — | — |
| 2013-10-09 | $35.01 | $35.01 | 625,000 | — | — |
| 2013-10-08 | $33.28 | $33.28 | 193,300 | — | — |
| 2013-10-07 | $34.07 | $34.07 | 212,900 | — | — |
| 2013-10-04 | $34.95 | $34.95 | 133,700 | — | — |
| 2013-10-03 | $34.48 | $34.48 | 250,600 | — | — |
| 2013-10-02 | $34.60 | $34.60 | 155,600 | — | — |
| 2013-10-01 | $35.11 | $35.11 | 244,300 | — | — |
| 2013-09-30 | $34.50 | $34.50 | 204,400 | — | — |
| 2013-09-27 | $34.81 | $34.81 | 218,200 | — | — |
| 2013-09-26 | $35.13 | $35.13 | 208,100 | — | — |
| 2013-09-25 | $34.83 | $34.83 | 223,100 | — | — |
| 2013-09-24 | $33.92 | $33.92 | 310,700 | — | — |
| 2013-09-23 | $33.95 | $33.95 | 250,300 | — | — |
| 2013-09-20 | $33.99 | $33.99 | 765,000 | — | — |
| 2013-09-19 | $34.82 | $34.82 | 400,500 | — | — |
| 2013-09-18 | $34.48 | $34.48 | 475,300 | — | — |
| 2013-09-17 | $33.51 | $33.51 | 452,500 | — | — |
| 2013-09-16 | $33.13 | $33.13 | 365,100 | — | — |
| 2013-09-13 | $33.24 | $33.24 | 1,481,600 | — | — |
| 2013-09-12 | $34.18 | $34.18 | 214,300 | — | — |
| 2013-09-11 | $34.39 | $34.39 | 221,100 | — | — |
| 2013-09-10 | $34.46 | $34.46 | 485,500 | — | — |
| 2013-09-09 | $33.41 | $33.41 | 419,900 | — | — |
| 2013-09-06 | $32.17 | $32.17 | 731,300 | — | — |
| 2013-09-05 | $32.14 | $32.14 | 99,600 | — | — |
| 2013-09-04 | $32.32 | $32.32 | 576,400 | — | — |
| 2013-09-03 | $31.91 | $31.91 | 227,000 | — | — |
| 2013-08-30 | $31.98 | $31.98 | 320,300 | — | — |
| 2013-08-29 | $32.20 | $32.20 | 4,927,400 | — | — |
| 2013-08-28 | $30.30 | $30.30 | 119,100 | — | — |
| 2013-08-27 | $30.25 | $30.25 | 168,900 | — | — |
| 2013-08-26 | $30.86 | $30.86 | 460,100 | — | — |
| 2013-08-23 | $31.14 | $31.14 | 280,000 | — | — |
| 2013-08-22 | $31.40 | $31.40 | 199,000 | — | — |
| 2013-08-21 | $30.73 | $30.73 | 210,400 | — | — |
| 2013-08-20 | $30.36 | $30.36 | 218,300 | — | — |
| 2013-08-19 | $30.27 | $30.27 | 189,000 | — | — |
| 2013-08-16 | $30.67 | $30.67 | 318,000 | — | — |
| 2013-08-15 | $30.46 | $30.46 | 348,700 | — | — |
| 2013-08-14 | $31.87 | $31.87 | 125,400 | — | — |
| 2013-08-13 | $31.64 | $31.64 | 237,400 | — | — |
| 2013-08-12 | $31.18 | $31.18 | 432,300 | — | — |
| 2013-08-09 | $31.52 | $31.52 | 1,341,200 | — | — |
| 2013-08-08 | $29.72 | $29.72 | 244,500 | — | — |
| 2013-08-07 | $29.44 | $29.44 | 176,300 | — | — |
| 2013-08-06 | $29.39 | $29.39 | 165,000 | — | — |
| 2013-08-05 | $29.70 | $29.70 | 384,100 | — | — |
| 2013-08-02 | $28.65 | $28.65 | 265,900 | — | — |
| 2013-08-01 | $29.02 | $29.02 | 333,800 | — | — |
| 2013-07-31 | $28.95 | $28.95 | 229,700 | — | — |
| 2013-07-30 | $29.12 | $29.12 | 195,700 | — | — |
| 2013-07-29 | $29.08 | $29.08 | 49,600 | — | — |
| 2013-07-26 | $29.21 | $29.21 | 318,600 | — | — |
| 2013-07-25 | $29.21 | $29.21 | 293,700 | — | — |
| 2013-07-24 | $28.87 | $28.87 | 210,900 | — | — |
| 2013-07-23 | $29.00 | $29.00 | 160,200 | — | — |
| 2013-07-22 | $29.15 | $29.15 | 155,900 | — | — |
| 2013-07-19 | $29.04 | $29.04 | 214,600 | — | — |
| 2013-07-18 | $29.23 | $29.23 | 301,900 | — | — |
| 2013-07-17 | $28.94 | $28.94 | 283,300 | — | — |
| 2013-07-16 | $28.83 | $28.83 | 356,500 | — | — |
| 2013-07-15 | $29.10 | $29.10 | 395,900 | — | — |
| 2013-07-12 | $28.72 | $28.72 | 270,900 | — | — |
| 2013-07-11 | $28.59 | $28.59 | 154,900 | — | — |
| 2013-07-10 | $28.41 | $28.41 | 440,700 | — | — |
| 2013-07-09 | $27.95 | $27.95 | 396,500 | — | — |
| 2013-07-08 | $27.76 | $27.76 | 320,700 | — | — |
| 2013-07-05 | $26.13 | $26.13 | 235,700 | — | — |
| 2013-07-03 | $25.78 | $25.78 | 69,100 | — | — |
| 2013-07-02 | $25.36 | $25.36 | 150,800 | — | — |
| 2013-07-01 | $25.76 | $25.76 | 323,300 | — | — |
| 2013-06-28 | $27.18 | $27.18 | 1,743,800 | — | — |
| 2013-06-27 | $27.52 | $27.52 | 370,700 | — | — |
| 2013-06-26 | $26.90 | $26.90 | 371,800 | — | — |
| 2013-06-25 | $26.81 | $26.81 | 390,600 | — | — |
| 2013-06-24 | $26.00 | $26.00 | 301,500 | — | — |
| 2013-06-21 | $26.94 | $26.94 | 540,100 | — | — |
| 2013-06-20 | $26.44 | $26.44 | 321,900 | — | — |
| 2013-06-19 | $26.65 | $26.65 | 596,600 | — | — |
| 2013-06-18 | $26.51 | $26.51 | 310,700 | — | — |
| 2013-06-17 | $26.15 | $26.15 | 522,400 | — | — |
| 2013-06-14 | $24.97 | $24.97 | 170,700 | — | — |
| 2013-06-13 | $25.52 | $25.52 | 211,700 | — | — |
| 2013-06-12 | $25.61 | $25.61 | 106,900 | — | — |
| 2013-06-11 | $25.74 | $25.74 | 132,400 | — | — |
| 2013-06-10 | $25.55 | $25.55 | 412,300 | — | — |
| 2013-06-07 | $25.55 | $25.55 | 507,900 | — | — |
| 2013-06-06 | $25.11 | $25.11 | 805,200 | — | — |
| 2013-06-05 | $24.36 | $24.36 | 153,500 | — | — |
| 2013-06-04 | $24.31 | $24.31 | 239,200 | — | — |
| 2013-06-03 | $23.23 | $23.23 | 140,200 | — | — |
| 2013-05-31 | $23.16 | $23.16 | 192,100 | — | — |
| 2013-05-30 | $23.30 | $23.30 | 90,600 | — | — |
| 2013-05-29 | $23.20 | $23.20 | 140,800 | — | — |
| 2013-05-28 | $23.36 | $23.36 | 108,700 | — | — |
| 2013-05-24 | $23.29 | $23.29 | 43,600 | — | — |
| 2013-05-23 | $23.04 | $23.04 | 87,300 | — | — |
| 2013-05-22 | $23.54 | $23.54 | 339,200 | — | — |
| 2013-05-21 | $23.93 | $23.93 | 396,200 | — | — |
| 2013-05-20 | $23.02 | $23.02 | 225,400 | — | — |
| 2013-05-17 | $23.00 | $23.00 | 134,100 | — | — |
| 2013-05-16 | $22.66 | $22.66 | 56,000 | — | — |
| 2013-05-15 | $22.75 | $22.75 | 105,300 | — | — |
| 2013-05-14 | $22.82 | $22.82 | 105,500 | — | — |
| 2013-05-13 | $22.69 | $22.69 | 211,900 | — | — |
| 2013-05-10 | $23.10 | $23.10 | 153,300 | — | — |
| 2013-05-09 | $22.98 | $22.98 | 179,900 | — | — |
| 2013-05-08 | $23.07 | $23.07 | 145,600 | — | — |
| 2013-05-07 | $23.00 | $23.00 | 159,500 | — | — |
| 2013-05-06 | $23.02 | $23.02 | 175,600 | — | — |
| 2013-05-03 | $22.39 | $22.39 | 104,300 | — | — |
| 2013-05-02 | $21.59 | $21.59 | 88,500 | — | — |
| 2013-05-01 | $21.36 | $21.36 | 63,600 | — | — |
| 2013-04-30 | $21.50 | $21.50 | 98,400 | — | — |
| 2013-04-29 | $21.43 | $21.43 | 53,100 | — | — |
| 2013-04-26 | $21.34 | $21.34 | 81,900 | — | — |
| 2013-04-25 | $21.46 | $21.46 | 231,800 | — | — |
| 2013-04-24 | $22.07 | $22.07 | 92,600 | — | — |
| 2013-04-23 | $21.79 | $21.79 | 78,400 | — | — |
| 2013-04-22 | $21.15 | $21.15 | 327,400 | — | — |
| 2013-04-19 | $20.97 | $20.97 | 115,200 | — | — |
| 2013-04-18 | $21.21 | $21.21 | 64,200 | — | — |
| 2013-04-17 | $21.37 | $21.37 | 102,700 | — | — |
| 2013-04-16 | $22.70 | $22.70 | 95,900 | — | — |
| 2013-04-15 | $22.09 | $22.09 | 256,600 | — | — |
| 2013-04-12 | $23.00 | $23.00 | 60,400 | — | — |
| 2013-04-11 | $22.99 | $22.99 | 137,200 | — | — |
| 2013-04-10 | $23.23 | $23.23 | 376,500 | — | — |
| 2013-04-09 | $22.87 | $22.87 | 45,000 | — | — |
| 2013-04-08 | $23.06 | $23.06 | 169,200 | — | — |
| 2013-04-05 | $23.40 | $23.40 | 608,300 | — | — |
| 2013-04-04 | $23.42 | $23.42 | 290,500 | — | — |
| 2013-04-03 | $23.29 | $23.29 | 238,700 | — | — |
| 2013-04-02 | $23.59 | $23.59 | 223,600 | — | — |
| 2013-04-01 | $23.25 | $23.25 | 187,400 | — | — |
| 2013-03-28 | $23.23 | $23.23 | 358,700 | — | — |
| 2013-03-27 | $23.34 | $23.34 | 546,500 | — | — |
| 2013-03-26 | $22.89 | $22.89 | 703,500 | — | — |
| 2013-03-25 | $22.51 | $22.51 | 69,900 | — | — |
| 2013-03-22 | $22.72 | $22.72 | 43,700 | — | — |
| 2013-03-21 | $22.67 | $22.67 | 91,700 | — | — |
| 2013-03-20 | $22.83 | $22.83 | 214,100 | — | — |
| 2013-03-19 | $22.82 | $22.82 | 36,800 | — | — |
| 2013-03-18 | $22.73 | $22.73 | 27,400 | — | — |
| 2013-03-15 | $22.89 | $22.89 | 131,500 | — | — |
| 2013-03-14 | $23.03 | $23.03 | 216,600 | — | — |
| 2013-03-13 | $23.49 | $23.49 | 166,400 | — | — |
| 2013-03-12 | $23.14 | $23.14 | 120,700 | — | — |
| 2013-03-11 | $23.39 | $23.39 | 224,300 | — | — |
| 2013-03-08 | $23.68 | $23.68 | 109,300 | — | — |
| 2013-03-07 | $23.41 | $23.41 | 61,500 | — | — |
| 2013-03-06 | $23.52 | $23.52 | 389,000 | — | — |
| 2013-03-05 | $22.98 | $22.98 | 411,500 | — | — |
| 2013-03-04 | $22.10 | $22.10 | 311,000 | — | — |
| 2013-03-01 | $22.45 | $22.45 | 378,600 | — | — |
| 2013-02-28 | $20.98 | $20.98 | 341,000 | — | — |
| 2013-02-27 | $21.51 | $21.51 | 171,200 | — | — |
| 2013-02-26 | $20.63 | $20.63 | 50,400 | — | — |
| 2013-02-25 | $20.62 | $20.62 | 95,100 | — | — |
| 2013-02-22 | $21.06 | $21.06 | 102,000 | — | — |
| 2013-02-21 | $20.85 | $20.85 | 88,400 | — | — |
| 2013-02-20 | $20.80 | $20.80 | 74,100 | — | — |
| 2013-02-19 | $20.94 | $20.94 | 69,300 | — | — |
| 2013-02-15 | $21.05 | $21.05 | 144,800 | — | — |
| 2013-02-14 | $20.52 | $20.52 | 106,000 | — | — |
| 2013-02-13 | $20.30 | $20.30 | 51,000 | — | — |
| 2013-02-12 | $20.30 | $20.30 | 113,900 | — | — |
| 2013-02-11 | $19.93 | $19.93 | 155,100 | — | — |
| 2013-02-08 | $21.49 | $21.49 | 172,300 | — | — |
| 2013-02-07 | $21.52 | $21.52 | 39,600 | — | — |
| 2013-02-06 | $21.47 | $21.47 | 84,900 | — | — |
| 2013-02-05 | $21.79 | $21.79 | 63,800 | — | — |
| 2013-02-04 | $21.60 | $21.60 | 358,500 | — | — |
| 2013-02-01 | $21.83 | $21.83 | 291,600 | — | — |
| 2013-01-31 | $20.72 | $20.72 | 105,700 | — | — |
| 2013-01-30 | $20.97 | $20.97 | 145,900 | — | — |
| 2013-01-29 | $20.95 | $20.95 | 109,700 | — | — |
| 2013-01-28 | $20.98 | $20.98 | 123,400 | — | — |
| 2013-01-25 | $20.92 | $20.92 | 99,700 | — | — |
| 2013-01-24 | $20.90 | $20.90 | 248,300 | — | — |
| 2013-01-23 | $20.41 | $20.41 | 66,100 | — | — |
| 2013-01-22 | $20.37 | $20.37 | 222,300 | — | — |
| 2013-01-18 | $20.26 | $20.26 | 72,200 | — | — |
| 2013-01-17 | $20.18 | $20.18 | 57,300 | — | — |
| 2013-01-16 | $20.22 | $20.22 | 75,400 | — | — |
| 2013-01-15 | $20.22 | $20.22 | 52,200 | — | — |
| 2013-01-14 | $20.12 | $20.12 | 108,400 | — | — |
| 2013-01-11 | $20.19 | $20.19 | 305,400 | — | — |
| 2013-01-10 | $19.79 | $19.79 | 132,400 | — | — |
| 2013-01-09 | $19.60 | $19.60 | 73,300 | — | — |
| 2013-01-08 | $19.16 | $19.16 | 37,500 | — | — |
| 2013-01-07 | $19.02 | $19.02 | 67,000 | — | — |
| 2013-01-04 | $19.19 | $19.19 | 125,800 | — | — |
| 2013-01-03 | $18.99 | $18.99 | 168,900 | — | — |
| 2013-01-02 | $18.98 | $18.98 | 203,700 | — | — |