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
- 1990-04-20 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 | $34.98 | $49.41 | 223,200 | — | — |
| 2013-12-30 | $34.91 | $49.31 | 300,500 | — | — |
| 2013-12-27 | $34.85 | $49.22 | 143,500 | — | — |
| 2013-12-26 | $34.61 | $48.70 | 243,000 | — | — |
| 2013-12-24 | $34.10 | $47.98 | 91,100 | — | — |
| 2013-12-23 | $33.71 | $47.44 | 268,100 | — | — |
| 2013-12-20 | $33.29 | $46.84 | 535,000 | — | — |
| 2013-12-19 | $32.60 | $45.87 | 157,600 | — | — |
| 2013-12-18 | $32.77 | $46.11 | 171,200 | — | — |
| 2013-12-17 | $31.81 | $44.76 | 83,100 | — | — |
| 2013-12-16 | $31.69 | $44.59 | 99,800 | — | — |
| 2013-12-13 | $31.40 | $44.18 | 147,900 | — | — |
| 2013-12-12 | $31.15 | $43.83 | 82,800 | — | — |
| 2013-12-11 | $31.15 | $43.83 | 204,600 | — | — |
| 2013-12-10 | $32.00 | $45.03 | 172,600 | — | — |
| 2013-12-09 | $31.50 | $44.33 | 263,100 | — | — |
| 2013-12-06 | $31.95 | $44.96 | 431,200 | — | — |
| 2013-12-05 | $30.31 | $42.65 | 200,800 | — | — |
| 2013-12-04 | $30.26 | $42.58 | 184,900 | — | — |
| 2013-12-03 | $30.37 | $42.74 | 213,400 | — | — |
| 2013-12-02 | $30.83 | $43.38 | 129,300 | — | — |
| 2013-11-29 | $31.25 | $43.97 | 86,900 | — | — |
| 2013-11-27 | $31.60 | $44.47 | 263,700 | — | — |
| 2013-11-26 | $30.55 | $42.99 | 106,700 | — | — |
| 2013-11-25 | $30.32 | $42.67 | 112,400 | — | — |
| 2013-11-22 | $30.25 | $42.57 | 105,000 | — | — |
| 2013-11-21 | $30.25 | $42.57 | 99,100 | — | — |
| 2013-11-20 | $29.84 | $41.99 | 134,600 | — | — |
| 2013-11-19 | $29.80 | $41.93 | 186,500 | — | — |
| 2013-11-18 | $29.99 | $42.20 | 146,400 | — | — |
| 2013-11-15 | $30.25 | $42.57 | 198,000 | — | — |
| 2013-11-14 | $29.91 | $42.09 | 188,000 | — | — |
| 2013-11-13 | $29.53 | $41.55 | 136,100 | — | — |
| 2013-11-12 | $29.36 | $41.31 | 368,300 | — | — |
| 2013-11-11 | $29.53 | $41.55 | 200,300 | — | — |
| 2013-11-08 | $29.75 | $41.86 | 245,000 | — | — |
| 2013-11-07 | $29.51 | $41.53 | 580,900 | — | — |
| 2013-11-06 | $29.41 | $41.38 | 351,600 | — | — |
| 2013-11-05 | $28.64 | $40.30 | 609,100 | — | — |
| 2013-11-04 | $30.08 | $42.33 | 666,100 | — | — |
| 2013-11-01 | $32.42 | $45.62 | 248,300 | — | — |
| 2013-10-31 | $32.35 | $45.52 | 208,400 | — | — |
| 2013-10-30 | $32.98 | $46.41 | 158,800 | — | — |
| 2013-10-29 | $33.29 | $46.84 | 158,400 | — | — |
| 2013-10-28 | $33.34 | $46.91 | 106,500 | — | — |
| 2013-10-25 | $33.41 | $47.01 | 158,900 | — | — |
| 2013-10-24 | $33.50 | $47.14 | 144,100 | — | — |
| 2013-10-23 | $33.42 | $47.03 | 271,400 | — | — |
| 2013-10-22 | $33.69 | $47.41 | 153,400 | — | — |
| 2013-10-21 | $33.23 | $46.76 | 174,600 | — | — |
| 2013-10-18 | $32.87 | $46.25 | 174,100 | — | — |
| 2013-10-17 | $32.01 | $45.04 | 258,800 | — | — |
| 2013-10-16 | $30.91 | $43.50 | 350,300 | — | — |
| 2013-10-15 | $30.61 | $43.07 | 159,900 | — | — |
| 2013-10-14 | $31.08 | $43.73 | 109,100 | — | — |
| 2013-10-11 | $30.89 | $43.47 | 101,600 | — | — |
| 2013-10-10 | $30.34 | $42.69 | 127,700 | — | — |
| 2013-10-09 | $29.61 | $41.67 | 141,100 | — | — |
| 2013-10-08 | $29.43 | $41.41 | 128,100 | — | — |
| 2013-10-07 | $29.98 | $42.19 | 111,800 | — | — |
| 2013-10-04 | $30.43 | $42.82 | 76,300 | — | — |
| 2013-10-03 | $30.12 | $42.38 | 166,700 | — | — |
| 2013-10-02 | $30.82 | $43.37 | 103,900 | — | — |
| 2013-10-01 | $31.12 | $43.79 | 291,400 | — | — |
| 2013-09-30 | $30.60 | $43.06 | 190,400 | — | — |
| 2013-09-27 | $30.62 | $43.09 | 74,400 | — | — |
| 2013-09-26 | $30.85 | $43.41 | 82,300 | — | — |
| 2013-09-25 | $30.70 | $43.02 | 93,200 | — | — |
| 2013-09-24 | $30.69 | $43.00 | 218,900 | — | — |
| 2013-09-23 | $30.35 | $42.53 | 124,300 | — | — |
| 2013-09-20 | $30.54 | $42.79 | 368,700 | — | — |
| 2013-09-19 | $31.04 | $43.49 | 70,600 | — | — |
| 2013-09-18 | $31.29 | $43.84 | 105,600 | — | — |
| 2013-09-17 | $30.71 | $43.03 | 113,300 | — | — |
| 2013-09-16 | $30.40 | $42.60 | 188,400 | — | — |
| 2013-09-13 | $29.66 | $41.56 | 62,600 | — | — |
| 2013-09-12 | $29.49 | $41.32 | 78,900 | — | — |
| 2013-09-11 | $29.37 | $41.15 | 92,500 | — | — |
| 2013-09-10 | $29.52 | $41.36 | 159,100 | — | — |
| 2013-09-09 | $29.70 | $41.62 | 115,600 | — | — |
| 2013-09-06 | $28.71 | $40.23 | 99,200 | — | — |
| 2013-09-05 | $28.95 | $40.56 | 98,500 | — | — |
| 2013-09-04 | $28.53 | $39.98 | 84,400 | — | — |
| 2013-09-03 | $28.43 | $39.84 | 375,400 | — | — |
| 2013-08-30 | $28.32 | $39.68 | 158,600 | — | — |
| 2013-08-29 | $29.15 | $40.85 | 95,900 | — | — |
| 2013-08-28 | $28.90 | $40.49 | 83,500 | — | — |
| 2013-08-27 | $29.11 | $40.79 | 146,400 | — | — |
| 2013-08-26 | $29.89 | $41.88 | 95,500 | — | — |
| 2013-08-23 | $29.56 | $41.42 | 101,100 | — | — |
| 2013-08-22 | $29.99 | $42.02 | 208,400 | — | — |
| 2013-08-21 | $29.15 | $40.85 | 85,900 | — | — |
| 2013-08-20 | $29.35 | $41.13 | 151,300 | — | — |
| 2013-08-19 | $29.20 | $40.92 | 143,900 | — | — |
| 2013-08-16 | $29.44 | $41.25 | 161,500 | — | — |
| 2013-08-15 | $28.98 | $40.61 | 127,600 | — | — |
| 2013-08-14 | $29.55 | $41.41 | 184,600 | — | — |
| 2013-08-13 | $29.93 | $41.94 | 161,700 | — | — |
| 2013-08-12 | $29.75 | $41.69 | 144,100 | — | — |
| 2013-08-09 | $29.88 | $41.87 | 83,600 | — | — |
| 2013-08-08 | $30.35 | $42.53 | 96,300 | — | — |
| 2013-08-07 | $30.34 | $42.51 | 97,900 | — | — |
| 2013-08-06 | $30.93 | $43.34 | 219,100 | — | — |
| 2013-08-05 | $32.18 | $45.09 | 155,500 | — | — |
| 2013-08-02 | $32.18 | $45.09 | 182,200 | — | — |
| 2013-08-01 | $31.64 | $44.33 | 317,100 | — | — |
| 2013-07-31 | $30.25 | $42.39 | 169,900 | — | — |
| 2013-07-30 | $29.74 | $41.67 | 134,600 | — | — |
| 2013-07-29 | $29.85 | $41.83 | 163,900 | — | — |
| 2013-07-26 | $30.89 | $43.28 | 101,700 | — | — |
| 2013-07-25 | $31.63 | $44.32 | 103,200 | — | — |
| 2013-07-24 | $31.63 | $44.32 | 85,400 | — | — |
| 2013-07-23 | $32.18 | $45.09 | 81,800 | — | — |
| 2013-07-22 | $32.17 | $45.08 | 77,500 | — | — |
| 2013-07-19 | $32.18 | $45.09 | 91,300 | — | — |
| 2013-07-18 | $32.22 | $45.15 | 251,500 | — | — |
| 2013-07-17 | $30.77 | $43.11 | 124,800 | — | — |
| 2013-07-16 | $30.71 | $43.03 | 89,300 | — | — |
| 2013-07-15 | $30.76 | $43.10 | 90,000 | — | — |
| 2013-07-12 | $30.80 | $43.16 | 105,100 | — | — |
| 2013-07-11 | $30.71 | $43.03 | 176,000 | — | — |
| 2013-07-10 | $30.31 | $42.47 | 143,300 | — | — |
| 2013-07-09 | $30.14 | $42.23 | 193,500 | — | — |
| 2013-07-08 | $29.89 | $41.88 | 172,300 | — | — |
| 2013-07-05 | $30.48 | $42.71 | 136,700 | — | — |
| 2013-07-03 | $30.18 | $42.29 | 62,200 | — | — |
| 2013-07-02 | $30.10 | $42.18 | 168,200 | — | — |
| 2013-07-01 | $30.46 | $42.68 | 121,600 | — | — |
| 2013-06-28 | $29.76 | $41.70 | 229,700 | — | — |
| 2013-06-27 | $29.88 | $41.87 | 172,500 | — | — |
| 2013-06-26 | $29.36 | $41.14 | 189,500 | — | — |
| 2013-06-25 | $29.21 | $40.75 | 166,700 | — | — |
| 2013-06-24 | $28.63 | $39.94 | 223,300 | — | — |
| 2013-06-21 | $29.08 | $40.57 | 333,500 | — | — |
| 2013-06-20 | $29.37 | $40.97 | 210,400 | — | — |
| 2013-06-19 | $29.86 | $41.65 | 77,000 | — | — |
| 2013-06-18 | $30.69 | $42.81 | 138,200 | — | — |
| 2013-06-17 | $30.32 | $42.30 | 108,500 | — | — |
| 2013-06-14 | $29.96 | $41.79 | 136,500 | — | — |
| 2013-06-13 | $30.32 | $42.30 | 109,900 | — | — |
| 2013-06-12 | $29.51 | $41.17 | 116,500 | — | — |
| 2013-06-11 | $29.68 | $41.40 | 122,000 | — | — |
| 2013-06-10 | $30.08 | $41.96 | 143,400 | — | — |
| 2013-06-07 | $29.94 | $41.77 | 139,100 | — | — |
| 2013-06-06 | $29.81 | $41.58 | 124,200 | — | — |
| 2013-06-05 | $29.90 | $41.71 | 123,000 | — | — |
| 2013-06-04 | $30.34 | $42.32 | 260,900 | — | — |
| 2013-06-03 | $31.15 | $43.45 | 262,300 | — | — |
| 2013-05-31 | $30.86 | $43.05 | 144,800 | — | — |
| 2013-05-30 | $31.34 | $43.72 | 154,100 | — | — |
| 2013-05-29 | $31.36 | $43.75 | 190,400 | — | — |
| 2013-05-28 | $32.09 | $44.76 | 314,900 | — | — |
| 2013-05-24 | $31.35 | $43.73 | 158,000 | — | — |
| 2013-05-23 | $31.33 | $43.70 | 281,800 | — | — |
| 2013-05-22 | $31.02 | $43.27 | 219,000 | — | — |
| 2013-05-21 | $31.11 | $43.40 | 155,200 | — | — |
| 2013-05-20 | $31.30 | $43.66 | 185,700 | — | — |
| 2013-05-17 | $31.19 | $43.51 | 170,800 | — | — |
| 2013-05-16 | $30.83 | $43.01 | 337,900 | — | — |
| 2013-05-15 | $31.04 | $43.30 | 257,300 | — | — |
| 2013-05-14 | $30.62 | $42.71 | 356,100 | — | — |
| 2013-05-13 | $29.85 | $41.64 | 506,200 | — | — |
| 2013-05-10 | $30.26 | $42.21 | 630,000 | — | — |
| 2013-05-09 | $28.94 | $40.37 | 888,000 | — | — |
| 2013-05-08 | $28.69 | $40.02 | 227,700 | — | — |
| 2013-05-07 | $28.60 | $39.90 | 203,900 | — | — |
| 2013-05-06 | $28.18 | $39.31 | 250,700 | — | — |
| 2013-05-03 | $28.44 | $39.67 | 255,600 | — | — |
| 2013-05-02 | $27.61 | $38.52 | 488,400 | — | — |
| 2013-05-01 | $27.48 | $38.33 | 684,600 | — | — |
| 2013-04-30 | $27.67 | $38.60 | 391,300 | — | — |
| 2013-04-29 | $28.24 | $39.39 | 118,500 | — | — |
| 2013-04-26 | $28.14 | $39.25 | 149,300 | — | — |
| 2013-04-25 | $28.52 | $39.78 | 177,100 | — | — |
| 2013-04-24 | $28.45 | $39.69 | 102,400 | — | — |
| 2013-04-23 | $28.14 | $39.25 | 237,000 | — | — |
| 2013-04-22 | $27.46 | $38.31 | 370,100 | — | — |
| 2013-04-19 | $26.83 | $37.43 | 381,800 | — | — |
| 2013-04-18 | $26.93 | $37.57 | 271,600 | — | — |
| 2013-04-17 | $27.27 | $38.04 | 677,500 | — | — |
| 2013-04-16 | $28.36 | $39.56 | 521,100 | — | — |
| 2013-04-15 | $27.92 | $38.95 | 417,700 | — | — |
| 2013-04-12 | $29.55 | $41.22 | 160,600 | — | — |
| 2013-04-11 | $30.14 | $42.04 | 125,200 | — | — |
| 2013-04-10 | $29.80 | $41.57 | 149,400 | — | — |
| 2013-04-09 | $29.25 | $40.80 | 287,000 | — | — |
| 2013-04-08 | $29.31 | $40.89 | 224,700 | — | — |
| 2013-04-05 | $29.36 | $40.96 | 212,200 | — | — |
| 2013-04-04 | $29.04 | $40.51 | 305,800 | — | — |
| 2013-04-03 | $29.09 | $40.58 | 332,800 | — | — |
| 2013-04-02 | $30.53 | $42.59 | 178,800 | — | — |
| 2013-04-01 | $31.04 | $43.30 | 248,900 | — | — |
| 2013-03-28 | $31.84 | $44.42 | 201,700 | — | — |
| 2013-03-27 | $31.75 | $44.29 | 111,000 | — | — |
| 2013-03-26 | $31.70 | $44.22 | 66,200 | — | — |
| 2013-03-25 | $31.63 | $43.94 | 151,700 | — | — |
| 2013-03-22 | $31.62 | $43.93 | 163,700 | — | — |
| 2013-03-21 | $31.61 | $43.91 | 204,000 | — | — |
| 2013-03-20 | $31.79 | $44.16 | 243,100 | — | — |
| 2013-03-19 | $31.20 | $43.34 | 227,400 | — | — |
| 2013-03-18 | $30.77 | $42.75 | 166,100 | — | — |
| 2013-03-15 | $31.01 | $43.08 | 298,400 | — | — |
| 2013-03-14 | $31.21 | $43.36 | 177,100 | — | — |
| 2013-03-13 | $31.21 | $43.36 | 121,100 | — | — |
| 2013-03-12 | $31.12 | $43.23 | 166,400 | — | — |
| 2013-03-11 | $31.54 | $43.82 | 206,900 | — | — |
| 2013-03-08 | $31.73 | $44.08 | 403,200 | — | — |
| 2013-03-07 | $30.60 | $42.51 | 172,600 | — | — |
| 2013-03-06 | $30.80 | $42.79 | 249,200 | — | — |
| 2013-03-05 | $30.65 | $42.58 | 311,000 | — | — |
| 2013-03-04 | $30.26 | $42.04 | 327,600 | — | — |
| 2013-03-01 | $30.15 | $41.89 | 731,700 | — | — |
| 2013-02-28 | $31.09 | $43.19 | 1,249,000 | — | — |
| 2013-02-27 | $35.17 | $48.86 | 187,200 | — | — |
| 2013-02-26 | $34.74 | $48.26 | 256,000 | — | — |
| 2013-02-25 | $34.72 | $48.23 | 177,600 | — | — |
| 2013-02-22 | $36.25 | $50.36 | 102,700 | — | — |
| 2013-02-21 | $35.81 | $49.75 | 121,200 | — | — |
| 2013-02-20 | $36.13 | $50.19 | 189,000 | — | — |
| 2013-02-19 | $37.54 | $52.15 | 262,300 | — | — |
| 2013-02-15 | $36.81 | $51.14 | 141,600 | — | — |
| 2013-02-14 | $36.77 | $51.08 | 69,000 | — | — |
| 2013-02-13 | $36.51 | $50.72 | 126,300 | — | — |
| 2013-02-12 | $36.00 | $50.01 | 151,600 | — | — |
| 2013-02-11 | $35.49 | $49.30 | 87,300 | — | — |
| 2013-02-08 | $35.66 | $49.54 | 161,100 | — | — |
| 2013-02-07 | $35.60 | $49.46 | 247,100 | — | — |
| 2013-02-06 | $35.70 | $49.60 | 207,500 | — | — |
| 2013-02-05 | $35.68 | $49.57 | 261,300 | — | — |
| 2013-02-04 | $35.56 | $49.40 | 182,700 | — | — |
| 2013-02-01 | $36.33 | $50.47 | 190,700 | — | — |
| 2013-01-31 | $36.36 | $50.51 | 279,100 | — | — |
| 2013-01-30 | $36.25 | $50.36 | 196,600 | — | — |
| 2013-01-29 | $36.39 | $50.55 | 189,400 | — | — |
| 2013-01-28 | $36.61 | $50.86 | 117,100 | — | — |
| 2013-01-25 | $36.07 | $50.11 | 103,300 | — | — |
| 2013-01-24 | $35.89 | $49.86 | 138,800 | — | — |
| 2013-01-23 | $35.55 | $49.39 | 101,700 | — | — |
| 2013-01-22 | $35.82 | $49.76 | 104,000 | — | — |
| 2013-01-18 | $35.17 | $48.86 | 132,100 | — | — |
| 2013-01-17 | $35.18 | $48.87 | 164,100 | — | — |
| 2013-01-16 | $34.48 | $47.90 | 129,200 | — | — |
| 2013-01-15 | $34.86 | $48.43 | 125,700 | — | — |
| 2013-01-14 | $34.47 | $47.89 | 123,400 | — | — |
| 2013-01-11 | $34.41 | $47.80 | 211,100 | — | — |
| 2013-01-10 | $34.86 | $48.43 | 174,900 | — | — |
| 2013-01-09 | $34.56 | $48.01 | 122,900 | — | — |
| 2013-01-08 | $34.68 | $48.18 | 234,100 | — | — |
| 2013-01-07 | $34.42 | $47.82 | 122,500 | — | — |
| 2013-01-04 | $34.43 | $47.83 | 222,300 | — | — |
| 2013-01-03 | $34.75 | $48.28 | 315,800 | — | — |
| 2013-01-02 | $34.85 | $48.41 | 577,500 | — | — |