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
- 1996-11-27 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 | $38.26 | $43.31 | 49,400 | — | — |
| 2013-12-30 | $38.62 | $43.72 | 70,600 | — | — |
| 2013-12-27 | $39.27 | $44.45 | 51,900 | — | — |
| 2013-12-26 | $39.28 | $44.46 | 39,000 | — | — |
| 2013-12-24 | $39.53 | $44.75 | 11,000 | — | — |
| 2013-12-23 | $39.71 | $44.95 | 48,600 | — | — |
| 2013-12-20 | $39.69 | $44.93 | 156,300 | — | — |
| 2013-12-19 | $38.02 | $43.04 | 28,900 | — | — |
| 2013-12-18 | $39.30 | $44.49 | 55,000 | — | — |
| 2013-12-17 | $37.41 | $42.35 | 47,300 | — | — |
| 2013-12-16 | $37.77 | $42.75 | 31,300 | — | — |
| 2013-12-13 | $37.64 | $42.61 | 15,900 | — | — |
| 2013-12-12 | $37.42 | $42.36 | 25,500 | — | — |
| 2013-12-11 | $37.34 | $42.27 | 27,300 | — | — |
| 2013-12-10 | $37.95 | $42.96 | 51,600 | — | — |
| 2013-12-09 | $38.47 | $43.55 | 37,400 | — | — |
| 2013-12-06 | $38.66 | $43.76 | 13,200 | — | — |
| 2013-12-05 | $37.90 | $42.90 | 20,100 | — | — |
| 2013-12-04 | $37.94 | $42.95 | 20,500 | — | — |
| 2013-12-03 | $37.74 | $42.72 | 47,100 | — | — |
| 2013-12-02 | $37.91 | $42.91 | 26,400 | — | — |
| 2013-11-29 | $39.98 | $45.09 | 28,800 | — | — |
| 2013-11-27 | $39.74 | $44.82 | 16,600 | — | — |
| 2013-11-26 | $38.89 | $43.86 | 47,000 | — | — |
| 2013-11-25 | $39.08 | $44.07 | 36,900 | — | — |
| 2013-11-22 | $39.02 | $44.00 | 37,900 | — | — |
| 2013-11-21 | $38.88 | $43.85 | 39,300 | — | — |
| 2013-11-20 | $38.03 | $42.89 | 36,900 | — | — |
| 2013-11-19 | $37.57 | $42.37 | 24,400 | — | — |
| 2013-11-18 | $37.50 | $42.29 | 45,800 | — | — |
| 2013-11-15 | $38.09 | $42.95 | 55,100 | — | — |
| 2013-11-14 | $37.97 | $42.82 | 34,800 | — | — |
| 2013-11-13 | $38.57 | $43.50 | 26,400 | — | — |
| 2013-11-12 | $38.34 | $43.24 | 16,300 | — | — |
| 2013-11-11 | $38.25 | $43.13 | 11,600 | — | — |
| 2013-11-08 | $38.41 | $43.32 | 40,600 | — | — |
| 2013-11-07 | $37.49 | $42.28 | 33,200 | — | — |
| 2013-11-06 | $37.27 | $42.03 | 43,500 | — | — |
| 2013-11-05 | $37.33 | $42.10 | 43,700 | — | — |
| 2013-11-04 | $38.08 | $42.94 | 56,600 | — | — |
| 2013-11-01 | $38.85 | $43.81 | 169,100 | — | — |
| 2013-10-31 | $38.81 | $43.77 | 73,300 | — | — |
| 2013-10-30 | $38.55 | $43.47 | 52,100 | — | — |
| 2013-10-29 | $38.03 | $42.89 | 49,600 | — | — |
| 2013-10-28 | $37.78 | $42.60 | 51,900 | — | — |
| 2013-10-25 | $38.48 | $43.39 | 63,800 | — | — |
| 2013-10-24 | $38.65 | $43.59 | 128,400 | — | — |
| 2013-10-23 | $39.89 | $44.98 | 135,900 | — | — |
| 2013-10-22 | $39.17 | $44.17 | 82,700 | — | — |
| 2013-10-21 | $38.26 | $43.15 | 45,400 | — | — |
| 2013-10-18 | $38.51 | $43.43 | 38,800 | — | — |
| 2013-10-17 | $38.05 | $42.91 | 46,800 | — | — |
| 2013-10-16 | $38.19 | $43.07 | 20,700 | — | — |
| 2013-10-15 | $37.90 | $42.74 | 41,000 | — | — |
| 2013-10-14 | $38.31 | $43.20 | 20,500 | — | — |
| 2013-10-11 | $38.28 | $43.17 | 36,900 | — | — |
| 2013-10-10 | $37.40 | $42.18 | 48,200 | — | — |
| 2013-10-09 | $36.84 | $41.54 | 133,300 | — | — |
| 2013-10-08 | $37.15 | $41.89 | 116,100 | — | — |
| 2013-10-07 | $36.96 | $41.68 | 108,600 | — | — |
| 2013-10-04 | $36.49 | $41.15 | 51,000 | — | — |
| 2013-10-03 | $36.42 | $41.07 | 64,700 | — | — |
| 2013-10-02 | $36.76 | $41.45 | 71,300 | — | — |
| 2013-10-01 | $36.84 | $41.54 | 79,400 | — | — |
| 2013-09-30 | $36.74 | $41.43 | 226,000 | — | — |
| 2013-09-27 | $37.30 | $42.06 | 137,300 | — | — |
| 2013-09-26 | $37.14 | $41.88 | 85,700 | — | — |
| 2013-09-25 | $35.97 | $40.56 | 112,400 | — | — |
| 2013-09-24 | $35.96 | $40.55 | 111,000 | — | — |
| 2013-09-23 | $35.36 | $39.88 | 94,800 | — | — |
| 2013-09-20 | $34.53 | $38.94 | 139,400 | — | — |
| 2013-09-19 | $34.45 | $38.85 | 21,400 | — | — |
| 2013-09-18 | $34.50 | $38.91 | 54,000 | — | — |
| 2013-09-17 | $33.99 | $38.33 | 56,100 | — | — |
| 2013-09-16 | $33.20 | $37.44 | 36,000 | — | — |
| 2013-09-13 | $33.70 | $38.00 | 34,100 | — | — |
| 2013-09-12 | $33.35 | $37.61 | 55,900 | — | — |
| 2013-09-11 | $33.37 | $37.63 | 95,100 | — | — |
| 2013-09-10 | $32.99 | $37.20 | 53,600 | — | — |
| 2013-09-09 | $33.20 | $37.44 | 48,000 | — | — |
| 2013-09-06 | $32.23 | $36.35 | 71,600 | — | — |
| 2013-09-05 | $32.68 | $36.85 | 31,600 | — | — |
| 2013-09-04 | $32.90 | $37.10 | 40,200 | — | — |
| 2013-09-03 | $32.74 | $36.92 | 45,400 | — | — |
| 2013-08-30 | $32.98 | $37.19 | 48,300 | — | — |
| 2013-08-29 | $34.00 | $38.17 | 41,600 | — | — |
| 2013-08-28 | $33.90 | $38.06 | 59,800 | — | — |
| 2013-08-27 | $33.16 | $37.23 | 30,300 | — | — |
| 2013-08-26 | $33.46 | $37.57 | 85,300 | — | — |
| 2013-08-23 | $32.90 | $36.94 | 107,500 | — | — |
| 2013-08-22 | $32.85 | $36.88 | 32,100 | — | — |
| 2013-08-21 | $32.81 | $36.84 | 36,300 | — | — |
| 2013-08-20 | $34.14 | $38.33 | 21,500 | — | — |
| 2013-08-19 | $33.63 | $37.76 | 58,700 | — | — |
| 2013-08-16 | $34.05 | $38.23 | 54,900 | — | — |
| 2013-08-15 | $34.18 | $38.38 | 37,700 | — | — |
| 2013-08-14 | $34.66 | $38.91 | 45,300 | — | — |
| 2013-08-13 | $35.05 | $39.35 | 17,100 | — | — |
| 2013-08-12 | $35.00 | $39.30 | 45,200 | — | — |
| 2013-08-09 | $34.96 | $39.25 | 31,100 | — | — |
| 2013-08-08 | $34.88 | $39.16 | 22,100 | — | — |
| 2013-08-07 | $34.71 | $38.97 | 22,000 | — | — |
| 2013-08-06 | $34.98 | $39.27 | 44,200 | — | — |
| 2013-08-05 | $35.10 | $39.41 | 81,000 | — | — |
| 2013-08-02 | $35.48 | $39.83 | 36,900 | — | — |
| 2013-08-01 | $35.69 | $40.07 | 46,900 | — | — |
| 2013-07-31 | $35.08 | $39.39 | 90,000 | — | — |
| 2013-07-30 | $35.11 | $39.42 | 76,100 | — | — |
| 2013-07-29 | $35.16 | $39.48 | 54,900 | — | — |
| 2013-07-26 | $35.24 | $39.57 | 44,300 | — | — |
| 2013-07-25 | $35.48 | $39.83 | 110,700 | — | — |
| 2013-07-24 | $37.44 | $42.04 | 51,800 | — | — |
| 2013-07-23 | $37.92 | $42.57 | 18,000 | — | — |
| 2013-07-22 | $38.24 | $42.93 | 32,400 | — | — |
| 2013-07-19 | $37.94 | $42.60 | 34,700 | — | — |
| 2013-07-18 | $38.65 | $43.39 | 41,200 | — | — |
| 2013-07-17 | $38.44 | $43.16 | 38,500 | — | — |
| 2013-07-16 | $38.50 | $43.23 | 38,000 | — | — |
| 2013-07-15 | $38.63 | $43.37 | 61,300 | — | — |
| 2013-07-12 | $38.54 | $43.27 | 54,300 | — | — |
| 2013-07-11 | $38.74 | $43.49 | 123,500 | — | — |
| 2013-07-10 | $38.42 | $43.14 | 91,700 | — | — |
| 2013-07-09 | $39.22 | $44.03 | 120,900 | — | — |
| 2013-07-08 | $39.48 | $44.33 | 98,100 | — | — |
| 2013-07-05 | $38.70 | $43.45 | 30,900 | — | — |
| 2013-07-03 | $37.68 | $42.30 | 34,700 | — | — |
| 2013-07-02 | $37.40 | $41.99 | 28,800 | — | — |
| 2013-07-01 | $37.41 | $42.00 | 80,800 | — | — |
| 2013-06-28 | $36.69 | $41.19 | 236,500 | — | — |
| 2013-06-27 | $37.02 | $41.56 | 44,800 | — | — |
| 2013-06-26 | $36.76 | $41.27 | 113,900 | — | — |
| 2013-06-25 | $36.70 | $41.20 | 49,800 | — | — |
| 2013-06-24 | $36.19 | $40.63 | 85,700 | — | — |
| 2013-06-21 | $36.67 | $41.17 | 157,900 | — | — |
| 2013-06-20 | $35.71 | $40.09 | 59,500 | — | — |
| 2013-06-19 | $36.18 | $40.62 | 61,700 | — | — |
| 2013-06-18 | $36.29 | $40.74 | 125,400 | — | — |
| 2013-06-17 | $36.04 | $40.46 | 47,300 | — | — |
| 2013-06-14 | $35.75 | $40.14 | 61,400 | — | — |
| 2013-06-13 | $36.02 | $40.44 | 86,400 | — | — |
| 2013-06-12 | $35.63 | $40.00 | 58,800 | — | — |
| 2013-06-11 | $36.20 | $40.64 | 61,100 | — | — |
| 2013-06-10 | $36.51 | $40.99 | 74,300 | — | — |
| 2013-06-07 | $36.56 | $41.05 | 101,800 | — | — |
| 2013-06-06 | $36.17 | $40.61 | 97,200 | — | — |
| 2013-06-05 | $36.00 | $40.42 | 69,400 | — | — |
| 2013-06-04 | $36.20 | $40.64 | 63,500 | — | — |
| 2013-06-03 | $36.18 | $40.62 | 111,700 | — | — |
| 2013-05-31 | $36.23 | $40.51 | 196,800 | — | — |
| 2013-05-30 | $36.36 | $40.65 | 115,200 | — | — |
| 2013-05-29 | $35.27 | $39.43 | 100,600 | — | — |
| 2013-05-28 | $35.93 | $40.17 | 61,400 | — | — |
| 2013-05-24 | $35.50 | $39.69 | 55,300 | — | — |
| 2013-05-23 | $35.69 | $39.90 | 73,100 | — | — |
| 2013-05-22 | $36.08 | $40.34 | 82,400 | — | — |
| 2013-05-21 | $36.29 | $40.58 | 126,000 | — | — |
| 2013-05-20 | $36.32 | $40.61 | 321,800 | — | — |
| 2013-05-17 | $36.58 | $40.90 | 197,000 | — | — |
| 2013-05-16 | $36.15 | $40.42 | 171,000 | — | — |
| 2013-05-15 | $36.00 | $40.25 | 76,500 | — | — |
| 2013-05-14 | $35.94 | $40.18 | 74,800 | — | — |
| 2013-05-13 | $35.86 | $40.09 | 51,600 | — | — |
| 2013-05-10 | $36.14 | $40.41 | 61,100 | — | — |
| 2013-05-09 | $36.20 | $40.47 | 56,800 | — | — |
| 2013-05-08 | $36.09 | $40.35 | 92,700 | — | — |
| 2013-05-07 | $36.15 | $40.42 | 108,200 | — | — |
| 2013-05-06 | $36.56 | $40.88 | 53,900 | — | — |
| 2013-05-03 | $37.00 | $41.37 | 131,200 | — | — |
| 2013-05-02 | $36.19 | $40.46 | 224,600 | — | — |
| 2013-05-01 | $35.58 | $39.78 | 204,800 | — | — |
| 2013-04-30 | $35.85 | $40.08 | 80,000 | — | — |
| 2013-04-29 | $35.85 | $40.08 | 113,900 | — | — |
| 2013-04-26 | $35.72 | $39.94 | 81,100 | — | — |
| 2013-04-25 | $35.75 | $39.97 | 286,800 | — | — |
| 2013-04-24 | $35.60 | $39.80 | 72,700 | — | — |
| 2013-04-23 | $35.36 | $39.54 | 94,800 | — | — |
| 2013-04-22 | $35.18 | $39.33 | 132,700 | — | — |
| 2013-04-19 | $35.17 | $39.32 | 56,300 | — | — |
| 2013-04-18 | $35.13 | $39.28 | 108,200 | — | — |
| 2013-04-17 | $35.10 | $39.24 | 165,900 | — | — |
| 2013-04-16 | $35.11 | $39.26 | 92,600 | — | — |
| 2013-04-15 | $35.10 | $39.24 | 265,300 | — | — |
| 2013-04-12 | $35.21 | $39.37 | 79,200 | — | — |
| 2013-04-11 | $35.16 | $39.31 | 61,200 | — | — |
| 2013-04-10 | $35.13 | $39.28 | 97,100 | — | — |
| 2013-04-09 | $34.92 | $39.04 | 104,100 | — | — |
| 2013-04-08 | $35.11 | $39.26 | 115,800 | — | — |
| 2013-04-05 | $34.86 | $38.98 | 180,100 | — | — |
| 2013-04-04 | $35.00 | $39.13 | 94,800 | — | — |
| 2013-04-03 | $34.73 | $38.83 | 105,800 | — | — |
| 2013-04-02 | $34.74 | $38.84 | 235,500 | — | — |
| 2013-04-01 | $34.62 | $38.71 | 553,800 | — | — |
| 2013-03-28 | $31.65 | $35.39 | 124,600 | — | — |
| 2013-03-27 | $30.85 | $34.49 | 81,600 | — | — |
| 2013-03-26 | $30.68 | $34.30 | 38,100 | — | — |
| 2013-03-25 | $30.71 | $34.34 | 94,400 | — | — |
| 2013-03-22 | $30.36 | $33.95 | 171,000 | — | — |
| 2013-03-21 | $29.57 | $33.06 | 442,500 | — | — |
| 2013-03-20 | $30.15 | $33.71 | 49,300 | — | — |
| 2013-03-19 | $30.24 | $33.81 | 71,500 | — | — |
| 2013-03-18 | $29.83 | $33.35 | 40,000 | — | — |
| 2013-03-15 | $29.65 | $33.15 | 92,300 | — | — |
| 2013-03-14 | $29.51 | $32.99 | 30,400 | — | — |
| 2013-03-13 | $29.32 | $32.78 | 55,900 | — | — |
| 2013-03-12 | $28.95 | $32.37 | 32,700 | — | — |
| 2013-03-11 | $29.31 | $32.77 | 42,000 | — | — |
| 2013-03-08 | $29.26 | $32.72 | 49,100 | — | — |
| 2013-03-07 | $29.00 | $32.42 | 49,900 | — | — |
| 2013-03-06 | $28.48 | $31.84 | 40,000 | — | — |
| 2013-03-05 | $28.57 | $31.94 | 110,900 | — | — |
| 2013-03-04 | $27.94 | $31.24 | 238,000 | — | — |
| 2013-03-01 | $27.55 | $30.64 | 77,900 | — | — |
| 2013-02-28 | $27.46 | $30.54 | 40,100 | — | — |
| 2013-02-27 | $27.70 | $30.80 | 62,100 | — | — |
| 2013-02-26 | $27.69 | $30.79 | 58,200 | — | — |
| 2013-02-25 | $27.46 | $30.54 | 65,900 | — | — |
| 2013-02-22 | $27.65 | $30.75 | 85,000 | — | — |
| 2013-02-21 | $27.36 | $30.42 | 78,000 | — | — |
| 2013-02-20 | $27.16 | $30.20 | 99,200 | — | — |
| 2013-02-19 | $27.31 | $30.37 | 284,100 | — | — |
| 2013-02-15 | $26.93 | $29.95 | 176,000 | — | — |
| 2013-02-14 | $26.91 | $29.92 | 873,400 | — | — |
| 2013-02-13 | $27.93 | $31.06 | 67,800 | — | — |
| 2013-02-12 | $28.20 | $31.36 | 42,900 | — | — |
| 2013-02-11 | $28.18 | $31.34 | 21,400 | — | — |
| 2013-02-08 | $28.11 | $31.26 | 52,500 | — | — |
| 2013-02-07 | $28.04 | $31.18 | 34,700 | — | — |
| 2013-02-06 | $28.15 | $31.30 | 52,200 | — | — |
| 2013-02-05 | $27.92 | $31.05 | 50,700 | — | — |
| 2013-02-04 | $27.76 | $30.87 | 86,700 | — | — |
| 2013-02-01 | $28.04 | $31.18 | 71,600 | — | — |
| 2013-01-31 | $28.27 | $31.44 | 123,400 | — | — |
| 2013-01-30 | $27.90 | $31.02 | 61,900 | — | — |
| 2013-01-29 | $28.00 | $31.14 | 80,200 | — | — |
| 2013-01-28 | $27.77 | $30.88 | 53,700 | — | — |
| 2013-01-25 | $27.60 | $30.69 | 77,200 | — | — |
| 2013-01-24 | $27.30 | $30.36 | 94,800 | — | — |
| 2013-01-23 | $26.49 | $29.46 | 57,100 | — | — |
| 2013-01-22 | $25.92 | $28.82 | 184,900 | — | — |
| 2013-01-18 | $25.95 | $28.86 | 173,200 | — | — |
| 2013-01-17 | $26.06 | $28.98 | 94,500 | — | — |
| 2013-01-16 | $26.16 | $29.09 | 70,300 | — | — |
| 2013-01-15 | $26.49 | $29.46 | 127,200 | — | — |
| 2013-01-14 | $26.59 | $29.57 | 58,800 | — | — |
| 2013-01-11 | $26.76 | $29.76 | 67,100 | — | — |
| 2013-01-10 | $26.78 | $29.78 | 146,400 | — | — |
| 2013-01-09 | $26.89 | $29.90 | 121,200 | — | — |
| 2013-01-08 | $26.89 | $29.90 | 119,800 | — | — |
| 2013-01-07 | $27.05 | $30.08 | 110,800 | — | — |
| 2013-01-04 | $26.86 | $29.87 | 42,300 | — | — |
| 2013-01-03 | $26.97 | $29.99 | 135,700 | — | — |
| 2013-01-02 | $26.71 | $29.70 | 265,600 | — | — |