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
- 2005-09-29 to 2026-09-09
- 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 | $35.39 | $69.81 | 29,000 | — | — |
| 2013-12-30 | $34.76 | $68.57 | 27,500 | — | — |
| 2013-12-27 | $34.68 | $68.41 | 23,600 | — | — |
| 2013-12-26 | $34.66 | $68.37 | 13,100 | — | — |
| 2013-12-24 | $34.60 | $68.26 | 15,800 | — | — |
| 2013-12-23 | $34.52 | $68.10 | 32,100 | — | — |
| 2013-12-20 | $34.49 | $68.04 | 17,900 | — | — |
| 2013-12-19 | $34.50 | $68.06 | 35,100 | — | — |
| 2013-12-18 | $34.82 | $68.69 | 13,000 | — | — |
| 2013-12-17 | $34.24 | $67.54 | 6,900 | — | — |
| 2013-12-16 | $34.14 | $67.35 | 20,200 | — | — |
| 2013-12-13 | $34.60 | $68.26 | 18,700 | — | — |
| 2013-12-12 | $34.00 | $67.07 | 23,400 | — | — |
| 2013-12-11 | $34.70 | $68.45 | 21,500 | — | — |
| 2013-12-10 | $33.72 | $66.52 | 57,900 | — | — |
| 2013-12-09 | $34.75 | $68.55 | 51,300 | — | — |
| 2013-12-06 | $36.25 | $71.51 | 47,300 | — | — |
| 2013-12-05 | $34.69 | $68.43 | 20,900 | — | — |
| 2013-12-04 | $36.24 | $71.49 | 32,900 | — | — |
| 2013-12-03 | $36.00 | $71.02 | 62,600 | — | — |
| 2013-12-02 | $35.36 | $69.75 | 16,100 | — | — |
| 2013-11-29 | $35.74 | $70.50 | 3,400 | — | — |
| 2013-11-27 | $35.20 | $69.44 | 22,600 | — | — |
| 2013-11-26 | $35.28 | $69.60 | 38,300 | — | — |
| 2013-11-25 | $35.26 | $69.56 | 25,400 | — | — |
| 2013-11-22 | $35.47 | $69.97 | 10,500 | — | — |
| 2013-11-21 | $35.21 | $69.46 | 24,300 | — | — |
| 2013-11-20 | $34.99 | $69.02 | 27,500 | — | — |
| 2013-11-19 | $34.35 | $67.76 | 21,800 | — | — |
| 2013-11-18 | $34.15 | $67.37 | 30,300 | — | — |
| 2013-11-15 | $34.21 | $67.49 | 72,500 | — | — |
| 2013-11-14 | $34.18 | $67.43 | 46,700 | — | — |
| 2013-11-13 | $34.20 | $67.47 | 53,400 | — | — |
| 2013-11-12 | $34.21 | $67.49 | 22,800 | — | — |
| 2013-11-11 | $34.09 | $67.25 | 22,400 | — | — |
| 2013-11-08 | $35.02 | $69.08 | 71,300 | — | — |
| 2013-11-07 | $36.23 | $71.47 | 36,600 | — | — |
| 2013-11-06 | $36.53 | $72.06 | 27,700 | — | — |
| 2013-11-05 | $37.15 | $73.29 | 22,300 | — | — |
| 2013-11-04 | $37.42 | $73.82 | 38,900 | — | — |
| 2013-11-01 | $36.38 | $71.77 | 34,400 | — | — |
| 2013-10-31 | $35.70 | $69.24 | 34,900 | — | — |
| 2013-10-30 | $35.90 | $69.63 | 31,200 | — | — |
| 2013-10-29 | $35.00 | $67.88 | 36,400 | — | — |
| 2013-10-28 | $34.65 | $67.20 | 51,000 | — | — |
| 2013-10-25 | $34.51 | $66.93 | 13,900 | — | — |
| 2013-10-24 | $34.27 | $66.47 | 33,500 | — | — |
| 2013-10-23 | $34.51 | $66.93 | 38,100 | — | — |
| 2013-10-22 | $33.99 | $65.92 | 26,800 | — | — |
| 2013-10-21 | $33.85 | $65.65 | 21,200 | — | — |
| 2013-10-18 | $33.69 | $65.34 | 25,700 | — | — |
| 2013-10-17 | $33.28 | $64.55 | 15,800 | — | — |
| 2013-10-16 | $32.80 | $63.62 | 44,700 | — | — |
| 2013-10-15 | $32.56 | $63.15 | 41,600 | — | — |
| 2013-10-14 | $32.11 | $62.28 | 50,600 | — | — |
| 2013-10-11 | $32.16 | $62.38 | 47,100 | — | — |
| 2013-10-10 | $32.80 | $63.62 | 9,200 | — | — |
| 2013-10-09 | $32.82 | $63.66 | 33,400 | — | — |
| 2013-10-08 | $33.29 | $64.57 | 18,400 | — | — |
| 2013-10-07 | $33.03 | $64.06 | 10,100 | — | — |
| 2013-10-04 | $33.58 | $65.13 | 13,900 | — | — |
| 2013-10-03 | $33.73 | $65.42 | 32,000 | — | — |
| 2013-10-02 | $34.15 | $66.24 | 25,100 | — | — |
| 2013-10-01 | $34.53 | $66.97 | 21,700 | — | — |
| 2013-09-30 | $34.77 | $67.44 | 25,700 | — | — |
| 2013-09-27 | $34.94 | $67.77 | 18,000 | — | — |
| 2013-09-26 | $35.00 | $67.88 | 18,600 | — | — |
| 2013-09-25 | $35.00 | $67.88 | 19,800 | — | — |
| 2013-09-24 | $35.17 | $68.21 | 14,100 | — | — |
| 2013-09-23 | $35.40 | $68.66 | 36,000 | — | — |
| 2013-09-20 | $35.20 | $68.27 | 37,700 | — | — |
| 2013-09-19 | $34.67 | $67.24 | 42,800 | — | — |
| 2013-09-18 | $33.14 | $64.28 | 15,200 | — | — |
| 2013-09-17 | $32.75 | $63.52 | 31,300 | — | — |
| 2013-09-16 | $32.86 | $63.73 | 29,600 | — | — |
| 2013-09-13 | $32.85 | $63.71 | 32,300 | — | — |
| 2013-09-12 | $32.60 | $63.23 | 15,000 | — | — |
| 2013-09-11 | $32.52 | $63.07 | 20,000 | — | — |
| 2013-09-10 | $32.46 | $62.96 | 16,800 | — | — |
| 2013-09-09 | $32.62 | $63.27 | 12,000 | — | — |
| 2013-09-06 | $32.90 | $63.81 | 31,800 | — | — |
| 2013-09-05 | $32.74 | $63.50 | 33,900 | — | — |
| 2013-09-04 | $32.49 | $63.02 | 120,700 | — | — |
| 2013-09-03 | $33.00 | $64.00 | 70,400 | — | — |
| 2013-08-30 | $33.79 | $65.54 | 25,000 | — | — |
| 2013-08-29 | $34.15 | $66.24 | 27,000 | — | — |
| 2013-08-28 | $33.35 | $64.68 | 70,100 | — | — |
| 2013-08-27 | $34.11 | $66.16 | 23,900 | — | — |
| 2013-08-26 | $34.21 | $66.35 | 68,700 | — | — |
| 2013-08-23 | $34.65 | $67.20 | 38,200 | — | — |
| 2013-08-22 | $35.35 | $68.56 | 118,900 | — | — |
| 2013-08-21 | $35.05 | $67.98 | 60,800 | — | — |
| 2013-08-20 | $34.66 | $67.22 | 69,800 | — | — |
| 2013-08-19 | $34.09 | $66.12 | 69,300 | — | — |
| 2013-08-16 | $34.28 | $66.49 | 66,400 | — | — |
| 2013-08-15 | $33.86 | $65.67 | 71,800 | — | — |
| 2013-08-14 | $34.75 | $67.40 | 91,400 | — | — |
| 2013-08-13 | $32.92 | $63.85 | 72,700 | — | — |
| 2013-08-12 | $31.92 | $61.91 | 111,600 | — | — |
| 2013-08-09 | $31.39 | $60.88 | 145,200 | — | — |
| 2013-08-08 | $31.96 | $61.99 | 413,600 | — | — |
| 2013-08-07 | $36.29 | $70.39 | 89,300 | — | — |
| 2013-08-06 | $37.18 | $72.11 | 66,000 | — | — |
| 2013-08-05 | $37.38 | $72.50 | 57,300 | — | — |
| 2013-08-02 | $38.20 | $74.09 | 22,700 | — | — |
| 2013-08-01 | $38.20 | $74.09 | 36,200 | — | — |
| 2013-07-31 | $38.27 | $73.09 | 37,900 | — | — |
| 2013-07-30 | $38.41 | $73.35 | 20,400 | — | — |
| 2013-07-29 | $38.45 | $73.43 | 49,800 | — | — |
| 2013-07-26 | $38.34 | $73.22 | 44,400 | — | — |
| 2013-07-25 | $37.75 | $72.09 | 56,500 | — | — |
| 2013-07-24 | $38.25 | $73.05 | 65,600 | — | — |
| 2013-07-23 | $37.90 | $72.38 | 53,300 | — | — |
| 2013-07-22 | $38.85 | $74.19 | 49,500 | — | — |
| 2013-07-19 | $39.18 | $74.82 | 32,000 | — | — |
| 2013-07-18 | $40.19 | $76.75 | 34,200 | — | — |
| 2013-07-17 | $39.89 | $76.18 | 43,700 | — | — |
| 2013-07-16 | $40.41 | $77.17 | 36,800 | — | — |
| 2013-07-15 | $40.20 | $76.77 | 44,400 | — | — |
| 2013-07-12 | $40.50 | $77.34 | 102,500 | — | — |
| 2013-07-11 | $39.03 | $74.54 | 98,300 | — | — |
| 2013-07-10 | $38.56 | $73.64 | 62,300 | — | — |
| 2013-07-09 | $40.25 | $76.87 | 32,400 | — | — |
| 2013-07-08 | $39.43 | $75.30 | 56,600 | — | — |
| 2013-07-05 | $38.81 | $74.12 | 17,500 | — | — |
| 2013-07-03 | $38.45 | $73.43 | 29,500 | — | — |
| 2013-07-02 | $39.35 | $75.15 | 66,300 | — | — |
| 2013-07-01 | $40.65 | $77.63 | 32,000 | — | — |
| 2013-06-28 | $39.90 | $76.20 | 78,400 | — | — |
| 2013-06-27 | $39.29 | $75.03 | 89,400 | — | — |
| 2013-06-26 | $37.26 | $71.16 | 90,200 | — | — |
| 2013-06-25 | $38.82 | $74.14 | 50,900 | — | — |
| 2013-06-24 | $37.55 | $71.71 | 76,600 | — | — |
| 2013-06-21 | $37.90 | $72.38 | 27,500 | — | — |
| 2013-06-20 | $37.80 | $72.19 | 98,000 | — | — |
| 2013-06-19 | $38.49 | $73.51 | 24,600 | — | — |
| 2013-06-18 | $38.84 | $74.17 | 37,100 | — | — |
| 2013-06-17 | $38.22 | $72.99 | 79,800 | — | — |
| 2013-06-14 | $38.06 | $72.68 | 70,700 | — | — |
| 2013-06-13 | $37.88 | $72.34 | 118,200 | — | — |
| 2013-06-12 | $37.21 | $71.06 | 53,300 | — | — |
| 2013-06-11 | $36.55 | $69.80 | 70,100 | — | — |
| 2013-06-10 | $36.19 | $69.11 | 69,900 | — | — |
| 2013-06-07 | $35.15 | $67.13 | 19,000 | — | — |
| 2013-06-06 | $34.01 | $64.95 | 24,400 | — | — |
| 2013-06-05 | $34.12 | $65.16 | 36,100 | — | — |
| 2013-06-04 | $34.89 | $66.63 | 66,600 | — | — |
| 2013-06-03 | $33.82 | $64.59 | 64,800 | — | — |
| 2013-05-31 | $32.91 | $62.85 | 114,900 | — | — |
| 2013-05-30 | $33.01 | $63.04 | 162,800 | — | — |
| 2013-05-29 | $34.75 | $66.36 | 101,200 | — | — |
| 2013-05-28 | $36.39 | $69.50 | 55,300 | — | — |
| 2013-05-24 | $36.17 | $69.08 | 28,800 | — | — |
| 2013-05-23 | $36.50 | $69.71 | 61,000 | — | — |
| 2013-05-22 | $37.14 | $70.93 | 34,300 | — | — |
| 2013-05-21 | $36.88 | $70.43 | 22,900 | — | — |
| 2013-05-20 | $36.51 | $69.72 | 28,200 | — | — |
| 2013-05-17 | $37.30 | $71.23 | 28,600 | — | — |
| 2013-05-16 | $36.90 | $70.47 | 16,100 | — | — |
| 2013-05-15 | $36.74 | $70.16 | 39,900 | — | — |
| 2013-05-14 | $36.76 | $70.20 | 31,100 | — | — |
| 2013-05-13 | $36.63 | $69.95 | 67,500 | — | — |
| 2013-05-10 | $36.37 | $69.46 | 39,000 | — | — |
| 2013-05-09 | $36.55 | $69.80 | 149,700 | — | — |
| 2013-05-08 | $35.00 | $66.84 | 50,000 | — | — |
| 2013-05-07 | $34.67 | $66.21 | 43,600 | — | — |
| 2013-05-06 | $35.11 | $67.05 | 48,100 | — | — |
| 2013-05-03 | $34.56 | $66.00 | 40,200 | — | — |
| 2013-05-02 | $34.70 | $66.27 | 64,600 | — | — |
| 2013-05-01 | $35.37 | $66.43 | 97,800 | — | — |
| 2013-04-30 | $35.70 | $67.05 | 44,700 | — | — |
| 2013-04-29 | $35.45 | $66.58 | 60,000 | — | — |
| 2013-04-26 | $35.38 | $66.45 | 67,000 | — | — |
| 2013-04-25 | $35.84 | $67.32 | 76,600 | — | — |
| 2013-04-24 | $36.40 | $68.37 | 104,300 | — | — |
| 2013-04-23 | $35.39 | $66.47 | 58,500 | — | — |
| 2013-04-22 | $34.74 | $65.25 | 49,600 | — | — |
| 2013-04-19 | $35.20 | $66.11 | 56,300 | — | — |
| 2013-04-18 | $35.07 | $65.87 | 25,800 | — | — |
| 2013-04-17 | $34.70 | $65.18 | 45,500 | — | — |
| 2013-04-16 | $34.84 | $65.44 | 24,300 | — | — |
| 2013-04-15 | $34.56 | $64.91 | 47,000 | — | — |
| 2013-04-12 | $35.01 | $65.76 | 26,900 | — | — |
| 2013-04-11 | $35.21 | $66.13 | 34,600 | — | — |
| 2013-04-10 | $35.28 | $66.26 | 37,800 | — | — |
| 2013-04-09 | $35.30 | $66.30 | 84,500 | — | — |
| 2013-04-08 | $35.00 | $65.74 | 27,700 | — | — |
| 2013-04-05 | $34.90 | $65.55 | 36,500 | — | — |
| 2013-04-04 | $34.31 | $64.44 | 49,700 | — | — |
| 2013-04-03 | $34.85 | $65.46 | 154,300 | — | — |
| 2013-04-02 | $36.05 | $67.71 | 67,500 | — | — |
| 2013-04-01 | $36.07 | $67.75 | 44,900 | — | — |
| 2013-03-28 | $35.85 | $67.34 | 42,200 | — | — |
| 2013-03-27 | $35.86 | $67.35 | 33,500 | — | — |
| 2013-03-26 | $36.35 | $68.27 | 74,000 | — | — |
| 2013-03-25 | $36.33 | $68.24 | 48,500 | — | — |
| 2013-03-22 | $36.62 | $68.78 | 36,600 | — | — |
| 2013-03-21 | $36.58 | $68.71 | 143,200 | — | — |
| 2013-03-20 | $37.81 | $71.02 | 61,500 | — | — |
| 2013-03-19 | $37.29 | $70.04 | 94,400 | — | — |
| 2013-03-18 | $37.24 | $69.95 | 130,800 | — | — |
| 2013-03-15 | $36.01 | $67.64 | 122,400 | — | — |
| 2013-03-14 | $36.75 | $69.03 | 146,400 | — | — |
| 2013-03-13 | $35.80 | $67.24 | 126,800 | — | — |
| 2013-03-12 | $36.48 | $68.52 | 158,000 | — | — |
| 2013-03-11 | $36.80 | $69.12 | 91,900 | — | — |
| 2013-03-08 | $36.20 | $67.99 | 215,200 | — | — |
| 2013-03-07 | $34.80 | $65.36 | 52,100 | — | — |
| 2013-03-06 | $34.10 | $64.05 | 73,600 | — | — |
| 2013-03-05 | $33.36 | $62.66 | 64,000 | — | — |
| 2013-03-04 | $33.03 | $62.04 | 71,000 | — | — |
| 2013-03-01 | $33.17 | $62.30 | 74,800 | — | — |
| 2013-02-28 | $33.75 | $63.39 | 82,100 | — | — |
| 2013-02-27 | $33.40 | $62.73 | 95,600 | — | — |
| 2013-02-26 | $32.11 | $60.31 | 40,900 | — | — |
| 2013-02-25 | $32.10 | $60.29 | 34,400 | — | — |
| 2013-02-22 | $31.89 | $59.90 | 89,400 | — | — |
| 2013-02-21 | $32.19 | $60.46 | 121,600 | — | — |
| 2013-02-20 | $34.26 | $64.35 | 104,700 | — | — |
| 2013-02-19 | $34.00 | $63.86 | 75,100 | — | — |
| 2013-02-15 | $33.65 | $63.20 | 55,900 | — | — |
| 2013-02-14 | $33.22 | $62.40 | 42,000 | — | — |
| 2013-02-13 | $32.78 | $61.57 | 57,100 | — | — |
| 2013-02-12 | $32.75 | $61.51 | 34,700 | — | — |
| 2013-02-11 | $32.34 | $60.74 | 32,600 | — | — |
| 2013-02-08 | $31.81 | $59.75 | 58,400 | — | — |
| 2013-02-07 | $32.00 | $60.10 | 47,100 | — | — |
| 2013-02-06 | $31.59 | $59.33 | 43,800 | — | — |
| 2013-02-05 | $31.65 | $59.45 | 81,200 | — | — |
| 2013-02-04 | $31.77 | $59.67 | 93,400 | — | — |
| 2013-02-01 | $32.51 | $61.06 | 10,800 | — | — |
| 2013-01-31 | $33.41 | $61.68 | 94,200 | — | — |
| 2013-01-30 | $33.60 | $62.03 | 107,200 | — | — |
| 2013-01-29 | $32.97 | $60.87 | 126,000 | — | — |
| 2013-01-28 | $31.95 | $58.99 | 161,600 | — | — |
| 2013-01-25 | $30.81 | $56.88 | 71,100 | — | — |
| 2013-01-24 | $30.67 | $56.62 | 96,900 | — | — |
| 2013-01-23 | $30.42 | $56.16 | 60,200 | — | — |
| 2013-01-22 | $29.96 | $55.31 | 118,500 | — | — |
| 2013-01-18 | $28.61 | $52.82 | 50,000 | — | — |
| 2013-01-17 | $29.16 | $53.84 | 59,300 | — | — |
| 2013-01-16 | $29.16 | $53.84 | 42,500 | — | — |
| 2013-01-15 | $29.42 | $54.32 | 57,400 | — | — |
| 2013-01-14 | $29.31 | $54.11 | 76,500 | — | — |
| 2013-01-11 | $28.48 | $52.58 | 31,400 | — | — |
| 2013-01-10 | $28.00 | $51.69 | 55,100 | — | — |
| 2013-01-09 | $28.09 | $51.86 | 63,800 | — | — |
| 2013-01-08 | $28.00 | $51.69 | 127,800 | — | — |
| 2013-01-07 | $25.96 | $47.93 | 20,400 | — | — |
| 2013-01-04 | $25.53 | $47.13 | 22,300 | — | — |
| 2013-01-03 | $25.83 | $47.69 | 17,700 | — | — |
| 2013-01-02 | $25.84 | $47.71 | 27,700 | — | — |