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
- 1999-02-03 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 | $34.97 | $40.63 | 330,100 | — | — |
| 2013-12-30 | $34.97 | $40.63 | 291,000 | — | — |
| 2013-12-27 | $35.03 | $40.70 | 231,900 | — | — |
| 2013-12-26 | $35.06 | $40.73 | 211,000 | — | — |
| 2013-12-24 | $35.15 | $40.84 | 179,800 | — | — |
| 2013-12-23 | $35.05 | $40.72 | 546,600 | — | — |
| 2013-12-20 | $34.48 | $40.06 | 1,831,600 | — | — |
| 2013-12-19 | $34.23 | $39.77 | 488,200 | — | — |
| 2013-12-18 | $34.37 | $39.93 | 750,100 | — | — |
| 2013-12-17 | $34.01 | $39.51 | 465,100 | — | — |
| 2013-12-16 | $34.35 | $39.91 | 568,000 | — | — |
| 2013-12-13 | $34.00 | $39.50 | 438,200 | — | — |
| 2013-12-12 | $34.31 | $39.86 | 850,700 | — | — |
| 2013-12-11 | $33.91 | $39.40 | 711,900 | — | — |
| 2013-12-10 | $34.24 | $39.78 | 563,400 | — | — |
| 2013-12-09 | $34.49 | $40.07 | 624,000 | — | — |
| 2013-12-06 | $34.51 | $40.09 | 447,800 | — | — |
| 2013-12-05 | $33.85 | $39.33 | 803,700 | — | — |
| 2013-12-04 | $33.54 | $38.97 | 570,700 | — | — |
| 2013-12-03 | $33.38 | $38.78 | 607,100 | — | — |
| 2013-12-02 | $34.05 | $39.56 | 719,600 | — | — |
| 2013-11-29 | $34.28 | $39.83 | 281,500 | — | — |
| 2013-11-27 | $34.41 | $39.98 | 314,600 | — | — |
| 2013-11-26 | $34.54 | $40.13 | 388,900 | — | — |
| 2013-11-25 | $34.35 | $39.91 | 470,900 | — | — |
| 2013-11-22 | $34.38 | $39.94 | 385,800 | — | — |
| 2013-11-21 | $34.15 | $39.68 | 561,100 | — | — |
| 2013-11-20 | $33.60 | $39.04 | 493,300 | — | — |
| 2013-11-19 | $33.59 | $39.03 | 573,600 | — | — |
| 2013-11-18 | $34.06 | $39.57 | 754,200 | — | — |
| 2013-11-15 | $34.07 | $39.58 | 663,400 | — | — |
| 2013-11-14 | $34.45 | $40.03 | 381,000 | — | — |
| 2013-11-13 | $34.08 | $39.60 | 701,700 | — | — |
| 2013-11-12 | $33.59 | $39.03 | 514,500 | — | — |
| 2013-11-11 | $34.00 | $39.50 | 555,000 | — | — |
| 2013-11-08 | $34.16 | $39.69 | 807,600 | — | — |
| 2013-11-07 | $32.92 | $38.25 | 522,700 | — | — |
| 2013-11-06 | $33.60 | $39.04 | 415,600 | — | — |
| 2013-11-05 | $33.50 | $38.92 | 418,400 | — | — |
| 2013-11-04 | $33.55 | $38.98 | 395,500 | — | — |
| 2013-11-01 | $33.58 | $39.01 | 613,200 | — | — |
| 2013-10-31 | $33.69 | $39.14 | 536,600 | — | — |
| 2013-10-30 | $34.08 | $39.60 | 627,800 | — | — |
| 2013-10-29 | $34.01 | $39.51 | 775,800 | — | — |
| 2013-10-28 | $34.19 | $39.55 | 922,100 | — | — |
| 2013-10-25 | $34.39 | $39.78 | 646,200 | — | — |
| 2013-10-24 | $34.11 | $39.46 | 1,362,300 | — | — |
| 2013-10-23 | $34.21 | $39.57 | 981,400 | — | — |
| 2013-10-22 | $34.08 | $39.42 | 1,092,600 | — | — |
| 2013-10-21 | $34.19 | $39.55 | 1,103,200 | — | — |
| 2013-10-18 | $34.09 | $39.43 | 1,353,300 | — | — |
| 2013-10-17 | $34.00 | $39.33 | 2,002,300 | — | — |
| 2013-10-16 | $34.31 | $39.69 | 1,717,900 | — | — |
| 2013-10-15 | $33.49 | $38.74 | 1,309,400 | — | — |
| 2013-10-14 | $33.89 | $39.20 | 1,390,700 | — | — |
| 2013-10-11 | $33.96 | $39.28 | 815,600 | — | — |
| 2013-10-10 | $33.06 | $38.24 | 1,310,000 | — | — |
| 2013-10-09 | $32.18 | $37.22 | 1,575,700 | — | — |
| 2013-10-08 | $32.27 | $37.33 | 1,041,500 | — | — |
| 2013-10-07 | $32.25 | $37.30 | 778,700 | — | — |
| 2013-10-04 | $32.89 | $38.05 | 569,300 | — | — |
| 2013-10-03 | $32.51 | $37.61 | 1,138,500 | — | — |
| 2013-10-02 | $32.97 | $38.14 | 1,534,200 | — | — |
| 2013-10-01 | $32.78 | $37.92 | 1,779,600 | — | — |
| 2013-09-30 | $31.95 | $36.96 | 833,400 | — | — |
| 2013-09-27 | $31.75 | $36.73 | 770,200 | — | — |
| 2013-09-26 | $31.50 | $36.44 | 1,073,400 | — | — |
| 2013-09-25 | $31.46 | $36.39 | 1,426,200 | — | — |
| 2013-09-24 | $30.89 | $35.73 | 1,241,000 | — | — |
| 2013-09-23 | $30.06 | $34.77 | 799,300 | — | — |
| 2013-09-20 | $30.33 | $35.08 | 2,084,700 | — | — |
| 2013-09-19 | $30.03 | $34.74 | 1,740,400 | — | — |
| 2013-09-18 | $30.14 | $34.86 | 700,400 | — | — |
| 2013-09-17 | $30.47 | $35.25 | 671,300 | — | — |
| 2013-09-16 | $29.90 | $34.59 | 653,400 | — | — |
| 2013-09-13 | $29.73 | $34.39 | 539,500 | — | — |
| 2013-09-12 | $29.79 | $34.46 | 970,100 | — | — |
| 2013-09-11 | $29.56 | $34.19 | 762,000 | — | — |
| 2013-09-10 | $29.39 | $34.00 | 579,200 | — | — |
| 2013-09-09 | $29.25 | $33.83 | 461,900 | — | — |
| 2013-09-06 | $28.99 | $33.53 | 1,220,700 | — | — |
| 2013-09-05 | $29.21 | $33.79 | 1,143,200 | — | — |
| 2013-09-04 | $28.91 | $33.44 | 1,292,100 | — | — |
| 2013-09-03 | $28.78 | $33.29 | 1,714,700 | — | — |
| 2013-08-30 | $29.23 | $33.81 | 920,100 | — | — |
| 2013-08-29 | $29.77 | $34.44 | 596,100 | — | — |
| 2013-08-28 | $29.90 | $34.59 | 841,300 | — | — |
| 2013-08-27 | $29.55 | $34.18 | 1,352,100 | — | — |
| 2013-08-26 | $30.93 | $35.78 | 339,900 | — | — |
| 2013-08-23 | $31.33 | $36.24 | 324,000 | — | — |
| 2013-08-22 | $31.46 | $36.39 | 359,200 | — | — |
| 2013-08-21 | $31.09 | $35.96 | 622,900 | — | — |
| 2013-08-20 | $31.27 | $36.17 | 537,400 | — | — |
| 2013-08-19 | $30.70 | $35.51 | 495,600 | — | — |
| 2013-08-16 | $31.04 | $35.91 | 352,500 | — | — |
| 2013-08-15 | $30.83 | $35.66 | 451,200 | — | — |
| 2013-08-14 | $31.24 | $36.14 | 290,800 | — | — |
| 2013-08-13 | $31.25 | $36.15 | 672,300 | — | — |
| 2013-08-12 | $31.10 | $35.97 | 490,600 | — | — |
| 2013-08-09 | $31.17 | $36.06 | 421,500 | — | — |
| 2013-08-08 | $31.22 | $36.11 | 818,500 | — | — |
| 2013-08-07 | $31.26 | $36.16 | 480,800 | — | — |
| 2013-08-06 | $31.52 | $36.46 | 617,100 | — | — |
| 2013-08-05 | $31.94 | $36.95 | 638,100 | — | — |
| 2013-08-02 | $31.72 | $36.69 | 800,600 | — | — |
| 2013-08-01 | $31.83 | $36.82 | 1,223,900 | — | — |
| 2013-07-31 | $30.83 | $35.66 | 737,400 | — | — |
| 2013-07-30 | $30.71 | $35.52 | 852,200 | — | — |
| 2013-07-29 | $30.40 | $35.16 | 1,291,400 | — | — |
| 2013-07-26 | $31.15 | $35.86 | 990,500 | — | — |
| 2013-07-25 | $31.29 | $36.02 | 1,201,300 | — | — |
| 2013-07-24 | $31.68 | $36.47 | 1,011,200 | — | — |
| 2013-07-23 | $31.49 | $36.25 | 1,094,100 | — | — |
| 2013-07-22 | $31.67 | $36.46 | 1,111,500 | — | — |
| 2013-07-19 | $30.98 | $35.66 | 880,700 | — | — |
| 2013-07-18 | $30.35 | $34.94 | 2,178,600 | — | — |
| 2013-07-17 | $28.93 | $33.30 | 1,288,100 | — | — |
| 2013-07-16 | $28.52 | $32.83 | 854,400 | — | — |
| 2013-07-15 | $28.88 | $33.25 | 631,300 | — | — |
| 2013-07-12 | $28.60 | $32.92 | 579,300 | — | — |
| 2013-07-11 | $28.18 | $32.44 | 979,800 | — | — |
| 2013-07-10 | $28.50 | $32.81 | 867,000 | — | — |
| 2013-07-09 | $28.80 | $33.15 | 772,000 | — | — |
| 2013-07-08 | $28.69 | $33.03 | 750,000 | — | — |
| 2013-07-05 | $28.80 | $33.15 | 1,010,700 | — | — |
| 2013-07-03 | $28.10 | $32.35 | 491,000 | — | — |
| 2013-07-02 | $28.07 | $32.31 | 1,144,200 | — | — |
| 2013-07-01 | $27.98 | $32.21 | 734,000 | — | — |
| 2013-06-28 | $27.50 | $31.66 | 1,002,200 | — | — |
| 2013-06-27 | $27.39 | $31.53 | 665,800 | — | — |
| 2013-06-26 | $26.93 | $31.00 | 925,100 | — | — |
| 2013-06-25 | $26.99 | $31.07 | 1,441,200 | — | — |
| 2013-06-24 | $26.68 | $30.71 | 1,167,500 | — | — |
| 2013-06-21 | $26.63 | $30.66 | 2,514,700 | — | — |
| 2013-06-20 | $26.39 | $30.38 | 1,415,300 | — | — |
| 2013-06-19 | $26.42 | $30.41 | 915,200 | — | — |
| 2013-06-18 | $26.48 | $30.48 | 1,062,100 | — | — |
| 2013-06-17 | $26.45 | $30.45 | 807,300 | — | — |
| 2013-06-14 | $26.48 | $30.48 | 1,315,800 | — | — |
| 2013-06-13 | $26.63 | $30.66 | 1,054,000 | — | — |
| 2013-06-12 | $26.27 | $30.24 | 1,276,400 | — | — |
| 2013-06-11 | $26.35 | $30.33 | 961,400 | — | — |
| 2013-06-10 | $26.56 | $30.57 | 868,200 | — | — |
| 2013-06-07 | $26.16 | $30.11 | 563,100 | — | — |
| 2013-06-06 | $26.00 | $29.93 | 752,900 | — | — |
| 2013-06-05 | $25.71 | $29.60 | 633,200 | — | — |
| 2013-06-04 | $25.98 | $29.91 | 620,400 | — | — |
| 2013-06-03 | $26.28 | $30.25 | 1,016,600 | — | — |
| 2013-05-31 | $26.35 | $30.33 | 990,300 | — | — |
| 2013-05-30 | $26.68 | $30.71 | 1,133,600 | — | — |
| 2013-05-29 | $26.20 | $30.16 | 1,097,100 | — | — |
| 2013-05-28 | $26.25 | $30.22 | 1,174,100 | — | — |
| 2013-05-24 | $26.04 | $29.98 | 1,004,800 | — | — |
| 2013-05-23 | $25.75 | $29.64 | 769,500 | — | — |
| 2013-05-22 | $25.67 | $29.55 | 1,200,900 | — | — |
| 2013-05-21 | $25.84 | $29.75 | 494,100 | — | — |
| 2013-05-20 | $25.80 | $29.70 | 959,500 | — | — |
| 2013-05-17 | $25.61 | $29.48 | 613,200 | — | — |
| 2013-05-16 | $25.28 | $29.10 | 1,115,500 | — | — |
| 2013-05-15 | $25.30 | $29.12 | 731,700 | — | — |
| 2013-05-14 | $25.14 | $28.94 | 787,900 | — | — |
| 2013-05-13 | $24.85 | $28.61 | 670,600 | — | — |
| 2013-05-10 | $24.66 | $28.39 | 710,500 | — | — |
| 2013-05-09 | $24.52 | $28.23 | 812,900 | — | — |
| 2013-05-08 | $24.75 | $28.49 | 1,075,500 | — | — |
| 2013-05-07 | $24.70 | $28.43 | 1,388,900 | — | — |
| 2013-05-06 | $24.38 | $28.07 | 1,584,400 | — | — |
| 2013-05-03 | $24.53 | $28.24 | 718,200 | — | — |
| 2013-05-02 | $24.31 | $27.98 | 798,500 | — | — |
| 2013-05-01 | $24.05 | $27.69 | 944,500 | — | — |
| 2013-04-30 | $24.33 | $28.01 | 1,180,300 | — | — |
| 2013-04-29 | $24.11 | $27.75 | 476,900 | — | — |
| 2013-04-26 | $23.88 | $27.49 | 676,900 | — | — |
| 2013-04-25 | $24.08 | $27.72 | 564,000 | — | — |
| 2013-04-24 | $24.03 | $27.66 | 685,200 | — | — |
| 2013-04-23 | $23.78 | $27.20 | 1,027,600 | — | — |
| 2013-04-22 | $23.77 | $27.19 | 1,915,000 | — | — |
| 2013-04-19 | $23.36 | $26.72 | 1,891,300 | — | — |
| 2013-04-18 | $22.67 | $25.93 | 3,288,000 | — | — |
| 2013-04-17 | $24.04 | $27.50 | 1,858,800 | — | — |
| 2013-04-16 | $24.58 | $28.12 | 1,148,000 | — | — |
| 2013-04-15 | $24.62 | $28.16 | 975,300 | — | — |
| 2013-04-12 | $25.16 | $28.78 | 1,101,700 | — | — |
| 2013-04-11 | $25.26 | $28.90 | 796,700 | — | — |
| 2013-04-10 | $25.38 | $29.03 | 1,108,900 | — | — |
| 2013-04-09 | $25.29 | $28.93 | 510,000 | — | — |
| 2013-04-08 | $25.41 | $29.07 | 1,008,200 | — | — |
| 2013-04-05 | $25.28 | $28.92 | 735,000 | — | — |
| 2013-04-04 | $25.28 | $28.92 | 860,600 | — | — |
| 2013-04-03 | $25.15 | $28.77 | 1,187,900 | — | — |
| 2013-04-02 | $25.20 | $28.83 | 654,100 | — | — |
| 2013-04-01 | $25.35 | $29.00 | 597,100 | — | — |
| 2013-03-28 | $25.67 | $29.36 | 543,500 | — | — |
| 2013-03-27 | $25.64 | $29.33 | 918,400 | — | — |
| 2013-03-26 | $25.63 | $29.32 | 424,500 | — | — |
| 2013-03-25 | $25.50 | $29.17 | 603,800 | — | — |
| 2013-03-22 | $25.49 | $29.16 | 632,700 | — | — |
| 2013-03-21 | $25.34 | $28.99 | 785,700 | — | — |
| 2013-03-20 | $25.27 | $28.91 | 924,100 | — | — |
| 2013-03-19 | $25.07 | $28.68 | 978,900 | — | — |
| 2013-03-18 | $25.10 | $28.71 | 814,100 | — | — |
| 2013-03-15 | $25.33 | $28.98 | 2,214,100 | — | — |
| 2013-03-14 | $25.78 | $29.49 | 352,200 | — | — |
| 2013-03-13 | $25.46 | $29.12 | 445,600 | — | — |
| 2013-03-12 | $25.35 | $29.00 | 487,400 | — | — |
| 2013-03-11 | $25.41 | $29.07 | 630,500 | — | — |
| 2013-03-08 | $25.39 | $29.04 | 678,600 | — | — |
| 2013-03-07 | $25.25 | $28.88 | 615,700 | — | — |
| 2013-03-06 | $25.10 | $28.71 | 399,400 | — | — |
| 2013-03-05 | $25.04 | $28.64 | 957,800 | — | — |
| 2013-03-04 | $24.93 | $28.52 | 929,000 | — | — |
| 2013-03-01 | $24.64 | $28.19 | 1,242,800 | — | — |
| 2013-02-28 | $24.60 | $28.14 | 628,400 | — | — |
| 2013-02-27 | $24.64 | $28.19 | 587,100 | — | — |
| 2013-02-26 | $24.35 | $27.85 | 776,600 | — | — |
| 2013-02-25 | $24.14 | $27.61 | 813,100 | — | — |
| 2013-02-22 | $24.77 | $28.33 | 798,700 | — | — |
| 2013-02-21 | $24.44 | $27.96 | 948,200 | — | — |
| 2013-02-20 | $24.51 | $28.04 | 892,400 | — | — |
| 2013-02-19 | $24.82 | $28.39 | 1,404,300 | — | — |
| 2013-02-15 | $24.45 | $27.97 | 538,300 | — | — |
| 2013-02-14 | $24.50 | $28.03 | 705,800 | — | — |
| 2013-02-13 | $24.55 | $28.08 | 777,000 | — | — |
| 2013-02-12 | $24.43 | $27.95 | 974,000 | — | — |
| 2013-02-11 | $24.01 | $27.47 | 591,000 | — | — |
| 2013-02-08 | $23.98 | $27.43 | 642,500 | — | — |
| 2013-02-07 | $23.95 | $27.40 | 824,500 | — | — |
| 2013-02-06 | $23.90 | $27.34 | 875,800 | — | — |
| 2013-02-05 | $23.77 | $27.02 | 636,300 | — | — |
| 2013-02-04 | $23.59 | $26.81 | 831,900 | — | — |
| 2013-02-01 | $23.81 | $27.06 | 888,500 | — | — |
| 2013-01-31 | $23.45 | $26.66 | 868,600 | — | — |
| 2013-01-30 | $23.39 | $26.59 | 1,051,900 | — | — |
| 2013-01-29 | $23.29 | $26.47 | 1,948,400 | — | — |
| 2013-01-28 | $23.66 | $26.89 | 1,483,500 | — | — |
| 2013-01-25 | $23.46 | $26.67 | 860,700 | — | — |
| 2013-01-24 | $23.10 | $26.26 | 1,109,600 | — | — |
| 2013-01-23 | $23.16 | $26.33 | 701,100 | — | — |
| 2013-01-22 | $23.17 | $26.34 | 411,300 | — | — |
| 2013-01-18 | $22.92 | $26.05 | 409,600 | — | — |
| 2013-01-17 | $22.90 | $26.03 | 713,300 | — | — |
| 2013-01-16 | $22.78 | $25.89 | 473,400 | — | — |
| 2013-01-15 | $22.76 | $25.87 | 412,000 | — | — |
| 2013-01-14 | $22.65 | $25.75 | 551,000 | — | — |
| 2013-01-11 | $22.50 | $25.58 | 822,400 | — | — |
| 2013-01-10 | $22.90 | $26.03 | 862,800 | — | — |
| 2013-01-09 | $22.89 | $26.02 | 887,000 | — | — |
| 2013-01-08 | $22.76 | $25.87 | 824,800 | — | — |
| 2013-01-07 | $22.76 | $25.87 | 661,400 | — | — |
| 2013-01-04 | $22.96 | $26.10 | 1,197,500 | — | — |
| 2013-01-03 | $22.62 | $25.71 | 1,053,000 | — | — |
| 2013-01-02 | $22.29 | $25.34 | 1,471,500 | — | — |