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
- 1980-03-17 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 | $36.29 | $42.01 | 27,200 | — | — |
| 2013-12-30 | $35.40 | $40.98 | 81,300 | — | — |
| 2013-12-27 | $36.58 | $42.35 | 20,100 | — | — |
| 2013-12-26 | $36.90 | $42.72 | 8,200 | — | — |
| 2013-12-24 | $37.41 | $43.31 | 4,700 | — | — |
| 2013-12-23 | $37.00 | $42.84 | 51,900 | — | — |
| 2013-12-20 | $36.09 | $41.78 | 74,000 | — | — |
| 2013-12-19 | $36.06 | $41.75 | 18,500 | — | — |
| 2013-12-18 | $36.30 | $42.03 | 52,000 | — | — |
| 2013-12-17 | $36.28 | $42.00 | 47,100 | — | — |
| 2013-12-16 | $36.46 | $42.21 | 18,500 | — | — |
| 2013-12-13 | $36.25 | $41.97 | 19,300 | — | — |
| 2013-12-12 | $36.50 | $42.26 | 16,800 | — | — |
| 2013-12-11 | $36.30 | $42.03 | 27,400 | — | — |
| 2013-12-10 | $36.25 | $41.97 | 25,300 | — | — |
| 2013-12-09 | $36.53 | $42.29 | 21,100 | — | — |
| 2013-12-06 | $36.70 | $42.49 | 10,000 | — | — |
| 2013-12-05 | $36.06 | $41.75 | 13,400 | — | — |
| 2013-12-04 | $35.88 | $41.54 | 16,300 | — | — |
| 2013-12-03 | $36.27 | $41.99 | 12,600 | — | — |
| 2013-12-02 | $36.35 | $42.08 | 17,400 | — | — |
| 2013-11-29 | $37.38 | $43.28 | 6,500 | — | — |
| 2013-11-27 | $37.57 | $43.50 | 17,600 | — | — |
| 2013-11-26 | $37.14 | $43.00 | 50,200 | — | — |
| 2013-11-25 | $36.60 | $42.37 | 35,600 | — | — |
| 2013-11-22 | $36.30 | $42.03 | 19,100 | — | — |
| 2013-11-21 | $36.57 | $42.34 | 39,900 | — | — |
| 2013-11-20 | $34.98 | $40.50 | 108,800 | — | — |
| 2013-11-19 | $35.30 | $40.87 | 72,200 | — | — |
| 2013-11-18 | $35.00 | $40.52 | 93,400 | — | — |
| 2013-11-15 | $36.76 | $42.56 | 37,400 | — | — |
| 2013-11-14 | $36.58 | $42.32 | 28,700 | — | — |
| 2013-11-13 | $37.15 | $42.98 | 80,400 | — | — |
| 2013-11-12 | $36.01 | $41.66 | 12,500 | — | — |
| 2013-11-11 | $36.23 | $41.91 | 11,000 | — | — |
| 2013-11-08 | $36.17 | $41.84 | 40,800 | — | — |
| 2013-11-07 | $37.20 | $43.03 | 76,600 | — | — |
| 2013-11-06 | $36.37 | $42.07 | 60,700 | — | — |
| 2013-11-05 | $36.47 | $42.19 | 18,800 | — | — |
| 2013-11-04 | $37.93 | $43.88 | 24,700 | — | — |
| 2013-11-01 | $36.52 | $42.25 | 43,200 | — | — |
| 2013-10-31 | $36.81 | $42.58 | 79,900 | — | — |
| 2013-10-30 | $36.65 | $42.40 | 67,300 | — | — |
| 2013-10-29 | $38.04 | $44.00 | 51,400 | — | — |
| 2013-10-28 | $38.04 | $44.00 | 49,600 | — | — |
| 2013-10-25 | $39.00 | $45.12 | 128,800 | — | — |
| 2013-10-24 | $39.12 | $45.25 | 47,100 | — | — |
| 2013-10-23 | $39.38 | $45.55 | 34,600 | — | — |
| 2013-10-22 | $39.59 | $45.80 | 21,200 | — | — |
| 2013-10-21 | $39.41 | $45.59 | 26,000 | — | — |
| 2013-10-18 | $39.38 | $45.55 | 23,100 | — | — |
| 2013-10-17 | $38.26 | $44.26 | 27,500 | — | — |
| 2013-10-16 | $37.67 | $43.58 | 17,200 | — | — |
| 2013-10-15 | $37.68 | $43.59 | 23,100 | — | — |
| 2013-10-14 | $37.98 | $43.94 | 17,000 | — | — |
| 2013-10-11 | $37.28 | $43.13 | 15,000 | — | — |
| 2013-10-10 | $35.92 | $41.55 | 20,200 | — | — |
| 2013-10-09 | $34.89 | $40.36 | 32,100 | — | — |
| 2013-10-08 | $35.67 | $41.26 | 30,300 | — | — |
| 2013-10-07 | $35.78 | $41.39 | 31,100 | — | — |
| 2013-10-04 | $36.21 | $41.89 | 30,800 | — | — |
| 2013-10-03 | $35.29 | $40.82 | 28,600 | — | — |
| 2013-10-02 | $36.06 | $41.71 | 39,500 | — | — |
| 2013-10-01 | $36.78 | $42.55 | 33,100 | — | — |
| 2013-09-30 | $36.13 | $41.80 | 29,700 | — | — |
| 2013-09-27 | $35.93 | $41.56 | 21,700 | — | — |
| 2013-09-26 | $36.01 | $41.66 | 12,500 | — | — |
| 2013-09-25 | $36.28 | $41.97 | 34,000 | — | — |
| 2013-09-24 | $35.39 | $40.94 | 42,100 | — | — |
| 2013-09-23 | $34.45 | $39.85 | 39,000 | — | — |
| 2013-09-20 | $34.52 | $39.93 | 111,100 | — | — |
| 2013-09-19 | $34.97 | $40.45 | 33,700 | — | — |
| 2013-09-18 | $35.34 | $40.88 | 27,300 | — | — |
| 2013-09-17 | $35.38 | $40.93 | 31,900 | — | — |
| 2013-09-16 | $35.71 | $41.31 | 21,200 | — | — |
| 2013-09-13 | $36.02 | $41.67 | 13,800 | — | — |
| 2013-09-12 | $36.07 | $41.73 | 46,700 | — | — |
| 2013-09-11 | $36.63 | $42.37 | 34,400 | — | — |
| 2013-09-10 | $36.50 | $42.22 | 30,800 | — | — |
| 2013-09-09 | $35.87 | $41.49 | 40,100 | — | — |
| 2013-09-06 | $35.01 | $40.50 | 15,700 | — | — |
| 2013-09-05 | $35.24 | $40.77 | 15,600 | — | — |
| 2013-09-04 | $35.12 | $40.63 | 19,000 | — | — |
| 2013-09-03 | $34.83 | $40.29 | 97,900 | — | — |
| 2013-08-30 | $34.51 | $39.92 | 36,400 | — | — |
| 2013-08-29 | $34.24 | $39.61 | 13,300 | — | — |
| 2013-08-28 | $34.03 | $39.37 | 19,200 | — | — |
| 2013-08-27 | $33.99 | $39.32 | 31,900 | — | — |
| 2013-08-26 | $34.33 | $39.71 | 28,300 | — | — |
| 2013-08-23 | $34.33 | $39.71 | 11,800 | — | — |
| 2013-08-22 | $34.44 | $39.84 | 14,800 | — | — |
| 2013-08-21 | $33.60 | $38.87 | 36,200 | — | — |
| 2013-08-20 | $33.68 | $38.96 | 15,500 | — | — |
| 2013-08-19 | $33.65 | $38.93 | 38,400 | — | — |
| 2013-08-16 | $32.99 | $38.16 | 35,000 | — | — |
| 2013-08-15 | $33.05 | $38.20 | 31,000 | — | — |
| 2013-08-14 | $33.79 | $39.05 | 17,900 | — | — |
| 2013-08-13 | $34.17 | $39.49 | 24,100 | — | — |
| 2013-08-12 | $34.74 | $40.15 | 22,200 | — | — |
| 2013-08-09 | $34.01 | $39.31 | 22,100 | — | — |
| 2013-08-08 | $33.47 | $38.68 | 20,900 | — | — |
| 2013-08-07 | $33.23 | $38.41 | 15,800 | — | — |
| 2013-08-06 | $33.36 | $38.56 | 21,800 | — | — |
| 2013-08-05 | $33.60 | $38.83 | 20,500 | — | — |
| 2013-08-02 | $33.10 | $38.26 | 22,100 | — | — |
| 2013-08-01 | $33.15 | $38.31 | 51,100 | — | — |
| 2013-07-31 | $32.69 | $37.78 | 52,900 | — | — |
| 2013-07-30 | $33.32 | $38.51 | 26,700 | — | — |
| 2013-07-29 | $33.25 | $38.43 | 31,300 | — | — |
| 2013-07-26 | $33.24 | $38.42 | 112,600 | — | — |
| 2013-07-25 | $33.11 | $38.27 | 165,600 | — | — |
| 2013-07-24 | $31.61 | $36.53 | 44,700 | — | — |
| 2013-07-23 | $32.92 | $38.05 | 35,900 | — | — |
| 2013-07-22 | $33.05 | $38.20 | 55,900 | — | — |
| 2013-07-19 | $33.19 | $38.36 | 19,000 | — | — |
| 2013-07-18 | $33.32 | $38.51 | 41,900 | — | — |
| 2013-07-17 | $32.60 | $37.68 | 42,300 | — | — |
| 2013-07-16 | $32.53 | $37.60 | 23,600 | — | — |
| 2013-07-15 | $32.54 | $37.61 | 23,300 | — | — |
| 2013-07-12 | $32.54 | $37.61 | 38,300 | — | — |
| 2013-07-11 | $32.64 | $37.72 | 86,700 | — | — |
| 2013-07-10 | $32.74 | $37.84 | 38,900 | — | — |
| 2013-07-09 | $32.60 | $37.68 | 63,400 | — | — |
| 2013-07-08 | $32.45 | $37.50 | 17,900 | — | — |
| 2013-07-05 | $32.42 | $37.47 | 29,500 | — | — |
| 2013-07-03 | $31.73 | $36.67 | 20,800 | — | — |
| 2013-07-02 | $31.81 | $36.76 | 48,300 | — | — |
| 2013-07-01 | $31.78 | $36.73 | 50,800 | — | — |
| 2013-06-28 | $30.03 | $34.71 | 201,400 | — | — |
| 2013-06-27 | $29.22 | $33.77 | 54,400 | — | — |
| 2013-06-26 | $27.58 | $31.88 | 25,500 | — | — |
| 2013-06-25 | $27.52 | $31.81 | 51,000 | — | — |
| 2013-06-24 | $27.12 | $31.34 | 18,700 | — | — |
| 2013-06-21 | $27.37 | $31.63 | 41,600 | — | — |
| 2013-06-20 | $27.00 | $31.21 | 43,500 | — | — |
| 2013-06-19 | $27.05 | $31.26 | 35,400 | — | — |
| 2013-06-18 | $27.47 | $31.75 | 32,000 | — | — |
| 2013-06-17 | $26.87 | $31.06 | 18,600 | — | — |
| 2013-06-14 | $26.50 | $30.63 | 9,500 | — | — |
| 2013-06-13 | $27.19 | $31.42 | 24,900 | — | — |
| 2013-06-12 | $27.02 | $31.23 | 14,700 | — | — |
| 2013-06-11 | $27.16 | $31.39 | 17,200 | — | — |
| 2013-06-10 | $27.70 | $31.98 | 31,900 | — | — |
| 2013-06-07 | $27.27 | $31.48 | 9,600 | — | — |
| 2013-06-06 | $27.16 | $31.36 | 32,700 | — | — |
| 2013-06-05 | $26.26 | $30.32 | 66,300 | — | — |
| 2013-06-04 | $26.98 | $31.15 | 102,100 | — | — |
| 2013-06-03 | $27.26 | $31.47 | 83,000 | — | — |
| 2013-05-31 | $28.00 | $32.33 | 216,200 | — | — |
| 2013-05-30 | $24.00 | $27.71 | 42,800 | — | — |
| 2013-05-29 | $23.74 | $27.41 | 28,400 | — | — |
| 2013-05-28 | $24.00 | $27.71 | 27,600 | — | — |
| 2013-05-24 | $23.82 | $27.50 | 6,000 | — | — |
| 2013-05-23 | $23.87 | $27.56 | 11,600 | — | — |
| 2013-05-22 | $23.57 | $27.21 | 15,600 | — | — |
| 2013-05-21 | $24.15 | $27.88 | 28,600 | — | — |
| 2013-05-20 | $23.84 | $27.52 | 18,900 | — | — |
| 2013-05-17 | $23.85 | $27.53 | 27,600 | — | — |
| 2013-05-16 | $24.14 | $27.87 | 8,900 | — | — |
| 2013-05-15 | $23.99 | $27.70 | 8,100 | — | — |
| 2013-05-14 | $24.00 | $27.71 | 30,800 | — | — |
| 2013-05-13 | $23.26 | $26.85 | 3,500 | — | — |
| 2013-05-10 | $23.47 | $27.10 | 19,900 | — | — |
| 2013-05-09 | $23.74 | $27.41 | 21,600 | — | — |
| 2013-05-08 | $24.00 | $27.71 | 17,600 | — | — |
| 2013-05-07 | $24.10 | $27.82 | 37,300 | — | — |
| 2013-05-06 | $24.17 | $27.90 | 16,600 | — | — |
| 2013-05-03 | $24.10 | $27.82 | 22,900 | — | — |
| 2013-05-02 | $23.14 | $26.72 | 35,900 | — | — |
| 2013-05-01 | $22.91 | $26.45 | 64,800 | — | — |
| 2013-04-30 | $24.30 | $28.05 | 45,000 | — | — |
| 2013-04-29 | $23.97 | $27.67 | 41,100 | — | — |
| 2013-04-26 | $23.99 | $27.70 | 14,100 | — | — |
| 2013-04-25 | $24.04 | $27.75 | 8,800 | — | — |
| 2013-04-24 | $24.41 | $28.18 | 11,100 | — | — |
| 2013-04-23 | $24.01 | $27.72 | 11,900 | — | — |
| 2013-04-22 | $23.67 | $27.33 | 4,000 | — | — |
| 2013-04-19 | $23.51 | $27.14 | 14,400 | — | — |
| 2013-04-18 | $23.00 | $26.55 | 41,700 | — | — |
| 2013-04-17 | $23.10 | $26.67 | 67,800 | — | — |
| 2013-04-16 | $23.84 | $27.52 | 13,500 | — | — |
| 2013-04-15 | $23.02 | $26.58 | 43,600 | — | — |
| 2013-04-12 | $24.12 | $27.85 | 3,600 | — | — |
| 2013-04-11 | $24.30 | $28.05 | 7,700 | — | — |
| 2013-04-10 | $24.18 | $27.92 | 41,100 | — | — |
| 2013-04-09 | $23.27 | $26.87 | 13,000 | — | — |
| 2013-04-08 | $23.17 | $26.75 | 11,000 | — | — |
| 2013-04-05 | $23.27 | $26.87 | 51,600 | — | — |
| 2013-04-04 | $23.93 | $27.63 | 10,400 | — | — |
| 2013-04-03 | $23.79 | $27.47 | 23,500 | — | — |
| 2013-04-02 | $24.20 | $27.94 | 24,200 | — | — |
| 2013-04-01 | $24.24 | $27.99 | 26,000 | — | — |
| 2013-03-28 | $24.74 | $28.56 | 40,300 | — | — |
| 2013-03-27 | $24.34 | $28.10 | 17,400 | — | — |
| 2013-03-26 | $24.52 | $28.31 | 10,200 | — | — |
| 2013-03-25 | $24.43 | $28.20 | 19,800 | — | — |
| 2013-03-22 | $24.25 | $28.00 | 9,600 | — | — |
| 2013-03-21 | $24.36 | $28.12 | 99,500 | — | — |
| 2013-03-20 | $24.79 | $28.62 | 26,900 | — | — |
| 2013-03-19 | $24.25 | $28.00 | 74,800 | — | — |
| 2013-03-18 | $24.05 | $27.77 | 42,100 | — | — |
| 2013-03-15 | $23.97 | $27.67 | 35,000 | — | — |
| 2013-03-14 | $23.61 | $27.26 | 23,400 | — | — |
| 2013-03-13 | $23.67 | $27.33 | 24,900 | — | — |
| 2013-03-12 | $23.82 | $27.50 | 48,800 | — | — |
| 2013-03-11 | $23.86 | $27.55 | 34,700 | — | — |
| 2013-03-08 | $23.72 | $27.38 | 41,700 | — | — |
| 2013-03-07 | $23.57 | $27.21 | 45,200 | — | — |
| 2013-03-06 | $23.33 | $26.93 | 26,800 | — | — |
| 2013-03-05 | $23.84 | $27.52 | 33,400 | — | — |
| 2013-03-04 | $23.23 | $26.82 | 9,000 | — | — |
| 2013-03-01 | $23.41 | $27.03 | 13,600 | — | — |
| 2013-02-28 | $23.29 | $26.89 | 30,500 | — | — |
| 2013-02-27 | $22.90 | $26.44 | 57,800 | — | — |
| 2013-02-26 | $22.80 | $26.32 | 22,900 | — | — |
| 2013-02-25 | $22.73 | $26.24 | 107,800 | — | — |
| 2013-02-22 | $23.50 | $27.13 | 115,500 | — | — |
| 2013-02-21 | $23.41 | $27.03 | 34,900 | — | — |
| 2013-02-20 | $23.39 | $27.00 | 61,400 | — | — |
| 2013-02-19 | $23.50 | $27.13 | 62,400 | — | — |
| 2013-02-15 | $23.61 | $27.26 | 33,500 | — | — |
| 2013-02-14 | $24.00 | $27.71 | 16,800 | — | — |
| 2013-02-13 | $24.04 | $27.75 | 47,200 | — | — |
| 2013-02-12 | $24.00 | $27.71 | 39,200 | — | — |
| 2013-02-11 | $23.48 | $27.11 | 47,800 | — | — |
| 2013-02-08 | $23.42 | $27.00 | 93,800 | — | — |
| 2013-02-07 | $23.33 | $26.90 | 60,600 | — | — |
| 2013-02-06 | $23.36 | $26.93 | 39,400 | — | — |
| 2013-02-05 | $23.53 | $27.13 | 75,500 | — | — |
| 2013-02-04 | $23.58 | $27.19 | 78,100 | — | — |
| 2013-02-01 | $23.49 | $27.08 | 203,300 | — | — |
| 2013-01-31 | $23.17 | $26.72 | 44,300 | — | — |
| 2013-01-30 | $23.09 | $26.62 | 33,600 | — | — |
| 2013-01-29 | $23.26 | $26.82 | 36,700 | — | — |
| 2013-01-28 | $22.57 | $26.02 | 26,700 | — | — |
| 2013-01-25 | $22.52 | $25.97 | 48,700 | — | — |
| 2013-01-24 | $22.43 | $25.86 | 83,600 | — | — |
| 2013-01-23 | $22.44 | $25.87 | 46,000 | — | — |
| 2013-01-22 | $22.99 | $26.51 | 29,500 | — | — |
| 2013-01-18 | $22.54 | $25.99 | 86,800 | — | — |
| 2013-01-17 | $22.43 | $25.86 | 48,800 | — | — |
| 2013-01-16 | $22.00 | $25.37 | 20,100 | — | — |
| 2013-01-15 | $22.30 | $25.71 | 26,300 | — | — |
| 2013-01-14 | $22.04 | $25.41 | 65,500 | — | — |
| 2013-01-11 | $22.05 | $25.42 | 23,100 | — | — |
| 2013-01-10 | $21.48 | $24.77 | 15,100 | — | — |
| 2013-01-09 | $20.75 | $23.93 | 15,700 | — | — |
| 2013-01-08 | $20.12 | $23.20 | 24,300 | — | — |
| 2013-01-07 | $19.63 | $22.63 | 9,900 | — | — |
| 2013-01-04 | $19.85 | $22.89 | 12,000 | — | — |
| 2013-01-03 | $19.86 | $22.90 | 26,700 | — | — |
| 2013-01-02 | $20.23 | $23.33 | 59,100 | — | — |