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
- 1998-10-07 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 | $33.46 | $33.46 | 252,300 | — | — |
| 2013-12-30 | $33.99 | $33.99 | 280,000 | — | — |
| 2013-12-27 | $34.24 | $34.24 | 356,400 | — | — |
| 2013-12-26 | $35.63 | $35.63 | 91,600 | — | — |
| 2013-12-24 | $35.28 | $35.28 | 93,000 | — | — |
| 2013-12-23 | $35.62 | $35.62 | 167,500 | — | — |
| 2013-12-20 | $35.31 | $35.31 | 282,200 | — | — |
| 2013-12-19 | $35.61 | $35.61 | 295,000 | — | — |
| 2013-12-18 | $34.69 | $34.69 | 243,700 | — | — |
| 2013-12-17 | $34.72 | $34.72 | 358,600 | — | — |
| 2013-12-16 | $33.72 | $33.72 | 213,500 | — | — |
| 2013-12-13 | $33.75 | $33.75 | 228,200 | — | — |
| 2013-12-12 | $33.72 | $33.72 | 238,600 | — | — |
| 2013-12-11 | $34.20 | $34.20 | 333,000 | — | — |
| 2013-12-10 | $34.98 | $34.98 | 456,300 | — | — |
| 2013-12-09 | $33.75 | $33.75 | 300,600 | — | — |
| 2013-12-06 | $33.94 | $33.94 | 362,800 | — | — |
| 2013-12-05 | $34.54 | $34.54 | 485,200 | — | — |
| 2013-12-04 | $34.66 | $34.66 | 1,081,700 | — | — |
| 2013-12-03 | $36.17 | $36.17 | 178,900 | — | — |
| 2013-12-02 | $36.51 | $36.51 | 349,100 | — | — |
| 2013-11-29 | $36.89 | $36.89 | 165,700 | — | — |
| 2013-11-27 | $37.59 | $37.59 | 125,800 | — | — |
| 2013-11-26 | $37.72 | $37.72 | 785,000 | — | — |
| 2013-11-25 | $38.59 | $38.59 | 149,200 | — | — |
| 2013-11-22 | $38.57 | $38.57 | 110,200 | — | — |
| 2013-11-21 | $38.47 | $38.47 | 207,600 | — | — |
| 2013-11-20 | $38.08 | $38.08 | 224,500 | — | — |
| 2013-11-19 | $37.65 | $37.65 | 229,400 | — | — |
| 2013-11-18 | $38.17 | $38.17 | 187,700 | — | — |
| 2013-11-15 | $37.92 | $37.92 | 285,600 | — | — |
| 2013-11-14 | $37.51 | $37.51 | 696,400 | — | — |
| 2013-11-13 | $35.97 | $35.97 | 393,200 | — | — |
| 2013-11-12 | $35.39 | $35.39 | 293,600 | — | — |
| 2013-11-11 | $34.51 | $34.51 | 135,000 | — | — |
| 2013-11-08 | $34.04 | $34.04 | 130,800 | — | — |
| 2013-11-07 | $33.74 | $33.74 | 202,500 | — | — |
| 2013-11-06 | $33.98 | $33.98 | 153,000 | — | — |
| 2013-11-05 | $33.77 | $33.77 | 276,900 | — | — |
| 2013-11-04 | $33.26 | $33.26 | 121,700 | — | — |
| 2013-11-01 | $33.24 | $33.24 | 164,500 | — | — |
| 2013-10-31 | $33.56 | $33.56 | 139,900 | — | — |
| 2013-10-30 | $33.87 | $33.87 | 83,100 | — | — |
| 2013-10-29 | $33.60 | $33.60 | 236,500 | — | — |
| 2013-10-28 | $33.51 | $33.51 | 199,100 | — | — |
| 2013-10-25 | $34.01 | $34.01 | 239,800 | — | — |
| 2013-10-24 | $34.40 | $34.40 | 313,000 | — | — |
| 2013-10-23 | $33.64 | $33.64 | 295,900 | — | — |
| 2013-10-22 | $35.06 | $35.06 | 370,500 | — | — |
| 2013-10-21 | $35.03 | $35.03 | 475,500 | — | — |
| 2013-10-18 | $36.02 | $36.02 | 193,100 | — | — |
| 2013-10-17 | $36.18 | $36.18 | 271,100 | — | — |
| 2013-10-16 | $37.16 | $37.16 | 104,100 | — | — |
| 2013-10-15 | $36.94 | $36.94 | 218,800 | — | — |
| 2013-10-14 | $36.55 | $36.55 | 59,200 | — | — |
| 2013-10-11 | $36.26 | $36.26 | 125,800 | — | — |
| 2013-10-10 | $35.46 | $35.46 | 189,500 | — | — |
| 2013-10-09 | $35.01 | $35.01 | 382,600 | — | — |
| 2013-10-08 | $35.66 | $35.66 | 279,200 | — | — |
| 2013-10-07 | $35.79 | $35.79 | 204,500 | — | — |
| 2013-10-04 | $35.66 | $35.66 | 115,700 | — | — |
| 2013-10-03 | $35.80 | $35.80 | 126,500 | — | — |
| 2013-10-02 | $35.92 | $35.92 | 145,200 | — | — |
| 2013-10-01 | $35.40 | $35.40 | 168,000 | — | — |
| 2013-09-30 | $35.10 | $35.10 | 149,800 | — | — |
| 2013-09-27 | $35.01 | $35.01 | 130,600 | — | — |
| 2013-09-26 | $35.19 | $35.19 | 149,200 | — | — |
| 2013-09-25 | $35.77 | $35.77 | 265,800 | — | — |
| 2013-09-24 | $35.67 | $35.67 | 259,300 | — | — |
| 2013-09-23 | $35.29 | $35.29 | 220,100 | — | — |
| 2013-09-20 | $35.13 | $35.13 | 530,200 | — | — |
| 2013-09-19 | $35.38 | $35.38 | 185,700 | — | — |
| 2013-09-18 | $35.35 | $35.35 | 405,000 | — | — |
| 2013-09-17 | $35.37 | $35.37 | 574,300 | — | — |
| 2013-09-16 | $34.21 | $34.21 | 381,900 | — | — |
| 2013-09-13 | $32.42 | $32.42 | 63,100 | — | — |
| 2013-09-12 | $32.65 | $32.65 | 90,100 | — | — |
| 2013-09-11 | $33.18 | $33.18 | 84,500 | — | — |
| 2013-09-10 | $32.71 | $32.71 | 101,200 | — | — |
| 2013-09-09 | $32.30 | $32.30 | 132,900 | — | — |
| 2013-09-06 | $32.18 | $32.18 | 164,000 | — | — |
| 2013-09-05 | $32.15 | $32.15 | 276,300 | — | — |
| 2013-09-04 | $31.41 | $31.41 | 311,900 | — | — |
| 2013-09-03 | $31.79 | $31.79 | 536,600 | — | — |
| 2013-08-30 | $33.26 | $33.26 | 104,700 | — | — |
| 2013-08-29 | $33.00 | $33.00 | 67,200 | — | — |
| 2013-08-28 | $32.89 | $32.89 | 111,600 | — | — |
| 2013-08-27 | $32.89 | $32.89 | 185,000 | — | — |
| 2013-08-26 | $33.89 | $33.89 | 81,200 | — | — |
| 2013-08-23 | $33.96 | $33.96 | 64,100 | — | — |
| 2013-08-22 | $33.95 | $33.95 | 63,700 | — | — |
| 2013-08-21 | $33.74 | $33.74 | 66,500 | — | — |
| 2013-08-20 | $34.21 | $34.21 | 104,300 | — | — |
| 2013-08-19 | $34.51 | $34.51 | 80,100 | — | — |
| 2013-08-16 | $34.98 | $34.98 | 76,800 | — | — |
| 2013-08-15 | $35.04 | $35.04 | 152,600 | — | — |
| 2013-08-14 | $34.88 | $34.88 | 111,400 | — | — |
| 2013-08-13 | $34.99 | $34.99 | 133,900 | — | — |
| 2013-08-12 | $34.44 | $34.44 | 76,700 | — | — |
| 2013-08-09 | $34.06 | $34.06 | 90,600 | — | — |
| 2013-08-08 | $33.82 | $33.82 | 101,100 | — | — |
| 2013-08-07 | $33.65 | $33.65 | 142,300 | — | — |
| 2013-08-06 | $33.74 | $33.74 | 205,800 | — | — |
| 2013-08-05 | $34.45 | $34.45 | 113,200 | — | — |
| 2013-08-02 | $33.88 | $33.88 | 164,000 | — | — |
| 2013-08-01 | $34.30 | $34.30 | 291,200 | — | — |
| 2013-07-31 | $34.61 | $34.61 | 589,500 | — | — |
| 2013-07-30 | $31.38 | $31.38 | 304,700 | — | — |
| 2013-07-29 | $31.22 | $31.22 | 244,600 | — | — |
| 2013-07-26 | $30.25 | $30.25 | 101,900 | — | — |
| 2013-07-25 | $30.18 | $30.18 | 141,900 | — | — |
| 2013-07-24 | $30.19 | $30.19 | 206,000 | — | — |
| 2013-07-23 | $28.97 | $28.97 | 109,200 | — | — |
| 2013-07-22 | $29.11 | $29.11 | 189,200 | — | — |
| 2013-07-19 | $29.66 | $29.66 | 72,600 | — | — |
| 2013-07-18 | $29.87 | $29.87 | 120,400 | — | — |
| 2013-07-17 | $29.43 | $29.43 | 57,900 | — | — |
| 2013-07-16 | $29.46 | $29.46 | 83,200 | — | — |
| 2013-07-15 | $29.75 | $29.75 | 102,800 | — | — |
| 2013-07-12 | $29.66 | $29.66 | 110,400 | — | — |
| 2013-07-11 | $29.89 | $29.89 | 78,000 | — | — |
| 2013-07-10 | $29.29 | $29.29 | 112,700 | — | — |
| 2013-07-09 | $28.90 | $28.90 | 137,100 | — | — |
| 2013-07-08 | $29.25 | $29.25 | 102,400 | — | — |
| 2013-07-05 | $29.33 | $29.33 | 127,000 | — | — |
| 2013-07-03 | $29.17 | $29.17 | 86,000 | — | — |
| 2013-07-02 | $29.46 | $29.46 | 297,500 | — | — |
| 2013-07-01 | $29.52 | $29.52 | 47,300 | — | — |
| 2013-06-28 | $29.29 | $29.29 | 194,300 | — | — |
| 2013-06-27 | $30.53 | $30.53 | 108,800 | — | — |
| 2013-06-26 | $30.17 | $30.17 | 145,600 | — | — |
| 2013-06-25 | $29.52 | $29.52 | 191,600 | — | — |
| 2013-06-24 | $28.88 | $28.88 | 248,000 | — | — |
| 2013-06-21 | $29.31 | $29.31 | 122,300 | — | — |
| 2013-06-20 | $29.67 | $29.67 | 181,500 | — | — |
| 2013-06-19 | $30.53 | $30.53 | 168,800 | — | — |
| 2013-06-18 | $30.61 | $30.61 | 127,500 | — | — |
| 2013-06-17 | $30.29 | $30.29 | 166,700 | — | — |
| 2013-06-14 | $29.55 | $29.55 | 178,000 | — | — |
| 2013-06-13 | $30.23 | $30.23 | 181,400 | — | — |
| 2013-06-12 | $29.29 | $29.29 | 235,300 | — | — |
| 2013-06-11 | $29.55 | $29.55 | 254,600 | — | — |
| 2013-06-10 | $30.26 | $30.26 | 125,300 | — | — |
| 2013-06-07 | $30.85 | $30.85 | 123,800 | — | — |
| 2013-06-06 | $30.15 | $30.15 | 123,700 | — | — |
| 2013-06-05 | $30.01 | $30.01 | 212,900 | — | — |
| 2013-06-04 | $30.61 | $30.61 | 130,700 | — | — |
| 2013-06-03 | $30.93 | $30.93 | 117,200 | — | — |
| 2013-05-31 | $30.56 | $30.56 | 122,000 | — | — |
| 2013-05-30 | $30.68 | $30.68 | 131,100 | — | — |
| 2013-05-29 | $30.67 | $30.67 | 110,000 | — | — |
| 2013-05-28 | $30.69 | $30.69 | 158,800 | — | — |
| 2013-05-24 | $30.76 | $30.76 | 130,000 | — | — |
| 2013-05-23 | $30.83 | $30.83 | 168,700 | — | — |
| 2013-05-22 | $31.02 | $31.02 | 227,900 | — | — |
| 2013-05-21 | $31.67 | $31.67 | 195,600 | — | — |
| 2013-05-20 | $31.97 | $31.97 | 48,600 | — | — |
| 2013-05-17 | $31.88 | $31.88 | 140,400 | — | — |
| 2013-05-16 | $31.23 | $31.23 | 163,400 | — | — |
| 2013-05-15 | $32.01 | $32.01 | 122,000 | — | — |
| 2013-05-14 | $31.86 | $31.86 | 138,500 | — | — |
| 2013-05-13 | $32.19 | $32.19 | 154,600 | — | — |
| 2013-05-10 | $31.89 | $31.89 | 143,300 | — | — |
| 2013-05-09 | $31.54 | $31.54 | 142,800 | — | — |
| 2013-05-08 | $31.10 | $31.10 | 145,300 | — | — |
| 2013-05-07 | $31.16 | $31.16 | 333,400 | — | — |
| 2013-05-06 | $31.12 | $31.12 | 285,700 | — | — |
| 2013-05-03 | $31.08 | $31.08 | 515,400 | — | — |
| 2013-05-02 | $31.32 | $31.32 | 246,200 | — | — |
| 2013-05-01 | $31.58 | $31.58 | 438,600 | — | — |
| 2013-04-30 | $31.66 | $31.66 | 1,136,000 | — | — |
| 2013-04-29 | $26.73 | $26.73 | 161,800 | — | — |
| 2013-04-26 | $26.83 | $26.83 | 103,700 | — | — |
| 2013-04-25 | $27.09 | $27.09 | 115,500 | — | — |
| 2013-04-24 | $26.45 | $26.45 | 128,300 | — | — |
| 2013-04-23 | $25.85 | $25.85 | 173,500 | — | — |
| 2013-04-22 | $25.78 | $25.78 | 97,600 | — | — |
| 2013-04-19 | $25.77 | $25.77 | 110,200 | — | — |
| 2013-04-18 | $25.73 | $25.73 | 65,700 | — | — |
| 2013-04-17 | $25.88 | $25.88 | 92,900 | — | — |
| 2013-04-16 | $26.10 | $26.10 | 118,100 | — | — |
| 2013-04-15 | $25.83 | $25.83 | 264,200 | — | — |
| 2013-04-12 | $25.84 | $25.84 | 142,100 | — | — |
| 2013-04-11 | $26.85 | $26.85 | 169,500 | — | — |
| 2013-04-10 | $26.80 | $26.80 | 173,700 | — | — |
| 2013-04-09 | $26.08 | $26.08 | 200,000 | — | — |
| 2013-04-08 | $26.11 | $26.11 | 88,000 | — | — |
| 2013-04-05 | $26.38 | $26.38 | 276,000 | — | — |
| 2013-04-04 | $26.01 | $26.01 | 188,300 | — | — |
| 2013-04-03 | $25.91 | $25.91 | 145,200 | — | — |
| 2013-04-02 | $26.26 | $26.26 | 160,400 | — | — |
| 2013-04-01 | $26.40 | $26.40 | 155,700 | — | — |
| 2013-03-28 | $27.16 | $27.16 | 200,000 | — | — |
| 2013-03-27 | $26.71 | $26.71 | 151,100 | — | — |
| 2013-03-26 | $26.27 | $26.27 | 288,500 | — | — |
| 2013-03-25 | $26.08 | $26.08 | 169,400 | — | — |
| 2013-03-22 | $25.99 | $25.99 | 158,600 | — | — |
| 2013-03-21 | $26.03 | $26.03 | 359,900 | — | — |
| 2013-03-20 | $26.00 | $26.00 | 189,500 | — | — |
| 2013-03-19 | $25.71 | $25.71 | 183,500 | — | — |
| 2013-03-18 | $25.66 | $25.66 | 346,400 | — | — |
| 2013-03-15 | $26.02 | $26.02 | 186,600 | — | — |
| 2013-03-14 | $26.03 | $26.03 | 129,000 | — | — |
| 2013-03-13 | $25.81 | $25.81 | 210,200 | — | — |
| 2013-03-12 | $26.04 | $26.04 | 184,300 | — | — |
| 2013-03-11 | $26.29 | $26.29 | 81,400 | — | — |
| 2013-03-08 | $25.85 | $25.85 | 127,300 | — | — |
| 2013-03-07 | $26.50 | $26.50 | 247,000 | — | — |
| 2013-03-06 | $25.96 | $25.96 | 147,700 | — | — |
| 2013-03-05 | $25.92 | $25.92 | 160,800 | — | — |
| 2013-03-04 | $26.25 | $26.25 | 91,200 | — | — |
| 2013-03-01 | $26.37 | $26.37 | 110,900 | — | — |
| 2013-02-28 | $26.35 | $26.35 | 150,600 | — | — |
| 2013-02-27 | $26.28 | $26.28 | 141,000 | — | — |
| 2013-02-26 | $25.75 | $25.75 | 240,900 | — | — |
| 2013-02-25 | $26.26 | $26.26 | 110,200 | — | — |
| 2013-02-22 | $26.55 | $26.55 | 136,100 | — | — |
| 2013-02-21 | $26.52 | $26.52 | 231,800 | — | — |
| 2013-02-20 | $27.42 | $27.42 | 182,700 | — | — |
| 2013-02-19 | $27.51 | $27.51 | 163,300 | — | — |
| 2013-02-15 | $27.32 | $27.32 | 135,400 | — | — |
| 2013-02-14 | $27.08 | $27.08 | 147,700 | — | — |
| 2013-02-13 | $27.06 | $27.06 | 383,600 | — | — |
| 2013-02-12 | $28.26 | $28.26 | 237,800 | — | — |
| 2013-02-11 | $27.70 | $27.70 | 169,600 | — | — |
| 2013-02-08 | $27.46 | $27.46 | 128,800 | — | — |
| 2013-02-07 | $27.16 | $27.16 | 144,800 | — | — |
| 2013-02-06 | $27.01 | $27.01 | 128,000 | — | — |
| 2013-02-05 | $26.94 | $26.94 | 205,200 | — | — |
| 2013-02-04 | $26.58 | $26.58 | 200,600 | — | — |
| 2013-02-01 | $26.68 | $26.68 | 205,000 | — | — |
| 2013-01-31 | $26.83 | $26.83 | 387,600 | — | — |
| 2013-01-30 | $26.27 | $26.27 | 350,800 | — | — |
| 2013-01-29 | $24.26 | $24.26 | 155,000 | — | — |
| 2013-01-28 | $24.31 | $24.31 | 152,200 | — | — |
| 2013-01-25 | $24.76 | $24.76 | 112,200 | — | — |
| 2013-01-24 | $24.35 | $24.35 | 89,500 | — | — |
| 2013-01-23 | $24.29 | $24.29 | 144,100 | — | — |
| 2013-01-22 | $24.14 | $24.14 | 122,800 | — | — |
| 2013-01-18 | $24.63 | $24.63 | 149,100 | — | — |
| 2013-01-17 | $25.18 | $25.18 | 206,400 | — | — |
| 2013-01-16 | $24.48 | $24.48 | 70,500 | — | — |
| 2013-01-15 | $24.65 | $24.65 | 125,800 | — | — |
| 2013-01-14 | $24.97 | $24.97 | 171,400 | — | — |
| 2013-01-11 | $24.64 | $24.64 | 207,900 | — | — |
| 2013-01-10 | $24.08 | $24.08 | 129,000 | — | — |
| 2013-01-09 | $23.84 | $23.84 | 177,800 | — | — |
| 2013-01-08 | $24.11 | $24.11 | 278,300 | — | — |
| 2013-01-07 | $23.07 | $23.07 | 155,700 | — | — |
| 2013-01-04 | $23.34 | $23.34 | 83,400 | — | — |
| 2013-01-03 | $23.20 | $23.20 | 85,900 | — | — |
| 2013-01-02 | $23.36 | $23.36 | 156,700 | — | — |