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
- 1994-06-08 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 | $36.17 | $132.95 | 551,800 | — | — |
| 2013-12-30 | $36.35 | $133.61 | 407,100 | — | — |
| 2013-12-27 | $36.24 | $133.20 | 422,100 | — | — |
| 2013-12-26 | $36.20 | $133.06 | 349,400 | — | — |
| 2013-12-24 | $36.25 | $133.24 | 203,400 | — | — |
| 2013-12-23 | $36.32 | $133.50 | 454,400 | — | — |
| 2013-12-20 | $36.36 | $133.65 | 886,700 | — | — |
| 2013-12-19 | $35.81 | $131.62 | 539,900 | — | — |
| 2013-12-18 | $36.30 | $133.43 | 1,725,100 | — | — |
| 2013-12-17 | $35.26 | $129.60 | 394,500 | — | — |
| 2013-12-16 | $34.98 | $128.57 | 688,100 | — | — |
| 2013-12-13 | $34.83 | $128.02 | 524,500 | — | — |
| 2013-12-12 | $34.82 | $127.99 | 449,300 | — | — |
| 2013-12-11 | $35.12 | $129.09 | 637,100 | — | — |
| 2013-12-10 | $36.19 | $133.02 | 456,400 | — | — |
| 2013-12-09 | $36.20 | $133.06 | 384,100 | — | — |
| 2013-12-06 | $36.18 | $132.98 | 574,600 | — | — |
| 2013-12-05 | $35.90 | $131.95 | 463,000 | — | — |
| 2013-12-04 | $35.98 | $132.25 | 560,200 | — | — |
| 2013-12-03 | $35.88 | $131.88 | 626,600 | — | — |
| 2013-12-02 | $35.84 | $131.73 | 601,400 | — | — |
| 2013-11-29 | $35.92 | $132.03 | 367,000 | — | — |
| 2013-11-27 | $36.26 | $133.28 | 413,300 | — | — |
| 2013-11-26 | $35.79 | $131.55 | 1,339,500 | — | — |
| 2013-11-25 | $36.23 | $133.17 | 474,700 | — | — |
| 2013-11-22 | $36.34 | $133.57 | 589,900 | — | — |
| 2013-11-21 | $36.52 | $134.23 | 495,000 | — | — |
| 2013-11-20 | $36.14 | $132.84 | 466,600 | — | — |
| 2013-11-19 | $36.49 | $134.12 | 785,600 | — | — |
| 2013-11-18 | $36.65 | $134.71 | 751,100 | — | — |
| 2013-11-15 | $36.59 | $134.49 | 1,083,300 | — | — |
| 2013-11-14 | $36.19 | $133.02 | 417,000 | — | — |
| 2013-11-13 | $35.86 | $131.81 | 810,300 | — | — |
| 2013-11-12 | $35.77 | $131.48 | 503,400 | — | — |
| 2013-11-11 | $36.09 | $132.65 | 694,200 | — | — |
| 2013-11-08 | $36.19 | $133.02 | 837,700 | — | — |
| 2013-11-07 | $36.61 | $134.56 | 718,300 | — | — |
| 2013-11-06 | $37.37 | $137.36 | 507,800 | — | — |
| 2013-11-05 | $37.88 | $137.67 | 721,000 | — | — |
| 2013-11-04 | $38.73 | $140.76 | 854,700 | — | — |
| 2013-11-01 | $38.60 | $140.29 | 1,447,700 | — | — |
| 2013-10-31 | $38.60 | $140.29 | 811,700 | — | — |
| 2013-10-30 | $38.46 | $139.78 | 972,800 | — | — |
| 2013-10-29 | $38.37 | $139.45 | 673,100 | — | — |
| 2013-10-28 | $38.48 | $139.85 | 474,100 | — | — |
| 2013-10-25 | $38.63 | $140.40 | 449,000 | — | — |
| 2013-10-24 | $37.84 | $137.53 | 662,300 | — | — |
| 2013-10-23 | $37.88 | $137.67 | 628,100 | — | — |
| 2013-10-22 | $37.84 | $137.53 | 446,000 | — | — |
| 2013-10-21 | $37.41 | $135.96 | 650,500 | — | — |
| 2013-10-18 | $37.77 | $137.27 | 711,200 | — | — |
| 2013-10-17 | $37.52 | $136.36 | 597,200 | — | — |
| 2013-10-16 | $36.87 | $134.00 | 498,900 | — | — |
| 2013-10-15 | $36.28 | $131.86 | 445,200 | — | — |
| 2013-10-14 | $36.36 | $132.15 | 609,900 | — | — |
| 2013-10-11 | $36.40 | $132.29 | 561,900 | — | — |
| 2013-10-10 | $36.02 | $130.91 | 532,300 | — | — |
| 2013-10-09 | $35.17 | $127.82 | 844,000 | — | — |
| 2013-10-08 | $35.07 | $127.46 | 684,200 | — | — |
| 2013-10-07 | $35.25 | $128.11 | 599,900 | — | — |
| 2013-10-04 | $34.99 | $127.17 | 516,400 | — | — |
| 2013-10-03 | $35.03 | $127.31 | 723,200 | — | — |
| 2013-10-02 | $35.63 | $129.49 | 645,500 | — | — |
| 2013-10-01 | $35.79 | $130.07 | 846,700 | — | — |
| 2013-09-30 | $35.31 | $128.33 | 608,400 | — | — |
| 2013-09-27 | $35.47 | $128.91 | 447,400 | — | — |
| 2013-09-26 | $35.64 | $129.53 | 429,700 | — | — |
| 2013-09-25 | $35.49 | $128.98 | 739,300 | — | — |
| 2013-09-24 | $35.39 | $128.62 | 872,500 | — | — |
| 2013-09-23 | $36.00 | $130.84 | 422,600 | — | — |
| 2013-09-20 | $36.10 | $131.20 | 1,074,200 | — | — |
| 2013-09-19 | $36.64 | $133.16 | 833,000 | — | — |
| 2013-09-18 | $36.83 | $133.85 | 821,700 | — | — |
| 2013-09-17 | $35.49 | $128.98 | 513,000 | — | — |
| 2013-09-16 | $35.63 | $129.49 | 1,345,600 | — | — |
| 2013-09-13 | $34.95 | $127.02 | 494,400 | — | — |
| 2013-09-12 | $34.73 | $126.22 | 413,500 | — | — |
| 2013-09-11 | $35.32 | $128.37 | 840,900 | — | — |
| 2013-09-10 | $34.86 | $126.69 | 568,000 | — | — |
| 2013-09-09 | $34.77 | $126.37 | 835,100 | — | — |
| 2013-09-06 | $33.98 | $123.50 | 662,900 | — | — |
| 2013-09-05 | $33.38 | $121.32 | 498,000 | — | — |
| 2013-09-04 | $33.92 | $123.28 | 597,000 | — | — |
| 2013-09-03 | $33.30 | $121.02 | 1,105,900 | — | — |
| 2013-08-30 | $33.78 | $122.77 | 1,803,400 | — | — |
| 2013-08-29 | $34.48 | $125.31 | 802,400 | — | — |
| 2013-08-28 | $34.27 | $124.55 | 690,700 | — | — |
| 2013-08-27 | $34.37 | $124.91 | 556,500 | — | — |
| 2013-08-26 | $34.38 | $124.95 | 600,800 | — | — |
| 2013-08-23 | $34.33 | $124.77 | 428,300 | — | — |
| 2013-08-22 | $33.86 | $123.06 | 611,800 | — | — |
| 2013-08-21 | $33.67 | $122.37 | 697,300 | — | — |
| 2013-08-20 | $34.00 | $123.57 | 966,600 | — | — |
| 2013-08-19 | $33.04 | $120.08 | 602,800 | — | — |
| 2013-08-16 | $33.43 | $121.50 | 2,312,000 | — | — |
| 2013-08-15 | $33.82 | $122.91 | 1,040,700 | — | — |
| 2013-08-14 | $35.27 | $126.64 | 909,400 | — | — |
| 2013-08-13 | $35.21 | $126.42 | 857,300 | — | — |
| 2013-08-12 | $35.82 | $128.61 | 526,500 | — | — |
| 2013-08-09 | $36.18 | $129.91 | 1,007,100 | — | — |
| 2013-08-08 | $35.60 | $127.82 | 3,124,300 | — | — |
| 2013-08-07 | $36.31 | $130.37 | 446,600 | — | — |
| 2013-08-06 | $36.43 | $130.81 | 542,000 | — | — |
| 2013-08-05 | $36.49 | $131.02 | 729,200 | — | — |
| 2013-08-02 | $36.27 | $130.23 | 985,600 | — | — |
| 2013-08-01 | $36.40 | $130.70 | 1,064,900 | — | — |
| 2013-07-31 | $36.28 | $130.27 | 863,100 | — | — |
| 2013-07-30 | $37.03 | $132.96 | 463,000 | — | — |
| 2013-07-29 | $37.09 | $133.17 | 541,500 | — | — |
| 2013-07-26 | $37.47 | $134.54 | 643,700 | — | — |
| 2013-07-25 | $37.20 | $133.57 | 1,294,500 | — | — |
| 2013-07-24 | $37.04 | $133.00 | 1,320,900 | — | — |
| 2013-07-23 | $37.76 | $135.58 | 451,200 | — | — |
| 2013-07-22 | $37.80 | $135.72 | 399,300 | — | — |
| 2013-07-19 | $37.33 | $134.04 | 825,900 | — | — |
| 2013-07-18 | $37.47 | $134.54 | 528,700 | — | — |
| 2013-07-17 | $37.01 | $132.89 | 510,100 | — | — |
| 2013-07-16 | $36.66 | $131.63 | 458,600 | — | — |
| 2013-07-15 | $36.94 | $132.64 | 578,300 | — | — |
| 2013-07-12 | $36.61 | $131.45 | 279,600 | — | — |
| 2013-07-11 | $36.73 | $131.88 | 585,100 | — | — |
| 2013-07-10 | $36.06 | $129.48 | 557,100 | — | — |
| 2013-07-09 | $35.93 | $129.01 | 457,200 | — | — |
| 2013-07-08 | $35.21 | $126.42 | 539,600 | — | — |
| 2013-07-05 | $35.28 | $126.68 | 468,000 | — | — |
| 2013-07-03 | $35.36 | $126.96 | 480,500 | — | — |
| 2013-07-02 | $35.52 | $127.54 | 859,400 | — | — |
| 2013-07-01 | $35.46 | $127.32 | 845,400 | — | — |
| 2013-06-28 | $35.61 | $127.86 | 2,456,400 | — | — |
| 2013-06-27 | $35.46 | $127.32 | 1,585,900 | — | — |
| 2013-06-26 | $34.48 | $123.80 | 1,261,800 | — | — |
| 2013-06-25 | $33.98 | $122.01 | 1,214,100 | — | — |
| 2013-06-24 | $33.39 | $119.89 | 1,261,800 | — | — |
| 2013-06-21 | $33.00 | $118.49 | 2,065,500 | — | — |
| 2013-06-20 | $33.03 | $118.60 | 1,244,200 | — | — |
| 2013-06-19 | $34.27 | $123.05 | 1,042,200 | — | — |
| 2013-06-18 | $35.63 | $127.93 | 1,309,300 | — | — |
| 2013-06-17 | $35.54 | $127.61 | 1,490,000 | — | — |
| 2013-06-14 | $35.78 | $128.47 | 869,900 | — | — |
| 2013-06-13 | $35.82 | $128.61 | 891,500 | — | — |
| 2013-06-12 | $34.96 | $125.53 | 976,100 | — | — |
| 2013-06-11 | $35.12 | $126.10 | 1,249,100 | — | — |
| 2013-06-10 | $35.91 | $128.94 | 545,000 | — | — |
| 2013-06-07 | $36.16 | $129.84 | 573,900 | — | — |
| 2013-06-06 | $36.13 | $129.73 | 866,600 | — | — |
| 2013-06-05 | $35.78 | $128.47 | 511,000 | — | — |
| 2013-06-04 | $36.14 | $129.76 | 922,200 | — | — |
| 2013-06-03 | $36.58 | $131.34 | 1,275,100 | — | — |
| 2013-05-31 | $36.42 | $130.77 | 1,135,200 | — | — |
| 2013-05-30 | $36.74 | $131.92 | 1,222,700 | — | — |
| 2013-05-29 | $36.71 | $131.81 | 1,494,300 | — | — |
| 2013-05-28 | $37.47 | $134.54 | 1,234,900 | — | — |
| 2013-05-24 | $37.45 | $134.47 | 1,020,300 | — | — |
| 2013-05-23 | $37.90 | $136.08 | 1,791,900 | — | — |
| 2013-05-22 | $38.43 | $137.99 | 1,098,700 | — | — |
| 2013-05-21 | $39.44 | $141.61 | 1,275,900 | — | — |
| 2013-05-20 | $39.35 | $141.29 | 956,700 | — | — |
| 2013-05-17 | $39.61 | $140.70 | 1,465,000 | — | — |
| 2013-05-16 | $39.63 | $140.77 | 1,323,700 | — | — |
| 2013-05-15 | $39.94 | $141.87 | 1,501,900 | — | — |
| 2013-05-14 | $39.84 | $141.51 | 1,745,300 | — | — |
| 2013-05-13 | $39.97 | $141.98 | 1,254,200 | — | — |
| 2013-05-10 | $40.25 | $142.97 | 1,213,100 | — | — |
| 2013-05-09 | $40.50 | $143.86 | 684,700 | — | — |
| 2013-05-08 | $40.95 | $145.46 | 907,800 | — | — |
| 2013-05-07 | $41.07 | $145.88 | 963,600 | — | — |
| 2013-05-06 | $40.69 | $144.53 | 1,237,500 | — | — |
| 2013-05-03 | $40.18 | $142.72 | 624,700 | — | — |
| 2013-05-02 | $40.15 | $142.62 | 635,200 | — | — |
| 2013-05-01 | $40.00 | $142.08 | 1,028,600 | — | — |
| 2013-04-30 | $41.03 | $145.74 | 594,900 | — | — |
| 2013-04-29 | $40.71 | $144.60 | 681,200 | — | — |
| 2013-04-26 | $40.35 | $143.33 | 841,900 | — | — |
| 2013-04-25 | $40.34 | $143.29 | 711,900 | — | — |
| 2013-04-24 | $40.29 | $143.11 | 1,209,700 | — | — |
| 2013-04-23 | $40.35 | $143.33 | 622,400 | — | — |
| 2013-04-22 | $40.10 | $142.44 | 510,700 | — | — |
| 2013-04-19 | $40.34 | $143.29 | 1,015,200 | — | — |
| 2013-04-18 | $39.45 | $140.13 | 641,800 | — | — |
| 2013-04-17 | $39.35 | $139.77 | 923,700 | — | — |
| 2013-04-16 | $40.10 | $142.44 | 1,155,500 | — | — |
| 2013-04-15 | $39.87 | $141.62 | 942,400 | — | — |
| 2013-04-12 | $40.82 | $145.00 | 452,900 | — | — |
| 2013-04-11 | $40.50 | $143.86 | 593,100 | — | — |
| 2013-04-10 | $40.23 | $142.90 | 527,200 | — | — |
| 2013-04-09 | $40.04 | $142.22 | 599,600 | — | — |
| 2013-04-08 | $40.22 | $142.86 | 347,500 | — | — |
| 2013-04-05 | $39.87 | $141.62 | 595,800 | — | — |
| 2013-04-04 | $39.88 | $141.66 | 463,500 | — | — |
| 2013-04-03 | $39.29 | $139.56 | 573,200 | — | — |
| 2013-04-02 | $39.53 | $140.41 | 720,700 | — | — |
| 2013-04-01 | $39.58 | $140.59 | 560,400 | — | — |
| 2013-03-28 | $39.57 | $140.56 | 997,500 | — | — |
| 2013-03-27 | $39.10 | $138.89 | 789,200 | — | — |
| 2013-03-26 | $39.34 | $139.74 | 523,800 | — | — |
| 2013-03-25 | $39.17 | $139.13 | 1,492,600 | — | — |
| 2013-03-22 | $38.82 | $137.89 | 1,296,100 | — | — |
| 2013-03-21 | $38.60 | $137.11 | 1,135,600 | — | — |
| 2013-03-20 | $38.66 | $137.32 | 892,400 | — | — |
| 2013-03-19 | $38.37 | $136.29 | 678,900 | — | — |
| 2013-03-18 | $38.72 | $137.54 | 870,300 | — | — |
| 2013-03-15 | $38.91 | $138.21 | 1,683,200 | — | — |
| 2013-03-14 | $38.83 | $137.93 | 705,500 | — | — |
| 2013-03-13 | $39.01 | $138.57 | 892,400 | — | — |
| 2013-03-12 | $38.48 | $136.68 | 692,800 | — | — |
| 2013-03-11 | $38.48 | $136.68 | 759,300 | — | — |
| 2013-03-08 | $38.36 | $136.26 | 613,600 | — | — |
| 2013-03-07 | $38.14 | $135.48 | 1,007,500 | — | — |
| 2013-03-06 | $38.20 | $135.69 | 1,394,100 | — | — |
| 2013-03-05 | $37.98 | $134.91 | 1,535,900 | — | — |
| 2013-03-04 | $37.11 | $131.82 | 1,072,300 | — | — |
| 2013-03-01 | $36.71 | $130.40 | 1,506,700 | — | — |
| 2013-02-28 | $36.50 | $129.65 | 1,897,700 | — | — |
| 2013-02-27 | $36.14 | $128.37 | 890,500 | — | — |
| 2013-02-26 | $35.71 | $126.84 | 782,800 | — | — |
| 2013-02-25 | $35.35 | $125.57 | 573,000 | — | — |
| 2013-02-22 | $35.94 | $127.66 | 584,800 | — | — |
| 2013-02-21 | $35.82 | $127.23 | 1,167,700 | — | — |
| 2013-02-20 | $36.19 | $128.55 | 1,134,500 | — | — |
| 2013-02-19 | $36.13 | $128.34 | 786,600 | — | — |
| 2013-02-15 | $35.74 | $126.95 | 1,169,900 | — | — |
| 2013-02-14 | $35.66 | $126.67 | 669,200 | — | — |
| 2013-02-13 | $36.41 | $127.82 | 1,269,200 | — | — |
| 2013-02-12 | $36.46 | $128.00 | 721,800 | — | — |
| 2013-02-11 | $36.35 | $127.61 | 730,500 | — | — |
| 2013-02-08 | $36.43 | $127.89 | 747,900 | — | — |
| 2013-02-07 | $36.35 | $127.61 | 778,800 | — | — |
| 2013-02-06 | $36.36 | $127.65 | 495,900 | — | — |
| 2013-02-05 | $36.16 | $126.94 | 704,600 | — | — |
| 2013-02-04 | $36.09 | $126.70 | 671,500 | — | — |
| 2013-02-01 | $35.89 | $126.00 | 740,600 | — | — |
| 2013-01-31 | $36.00 | $126.38 | 1,131,800 | — | — |
| 2013-01-30 | $35.61 | $125.01 | 676,400 | — | — |
| 2013-01-29 | $36.05 | $126.56 | 876,700 | — | — |
| 2013-01-28 | $35.60 | $124.98 | 454,200 | — | — |
| 2013-01-25 | $35.44 | $124.42 | 424,200 | — | — |
| 2013-01-24 | $35.18 | $123.50 | 580,100 | — | — |
| 2013-01-23 | $35.18 | $123.50 | 578,200 | — | — |
| 2013-01-22 | $35.22 | $123.64 | 714,500 | — | — |
| 2013-01-18 | $34.97 | $122.77 | 1,179,200 | — | — |
| 2013-01-17 | $34.79 | $122.13 | 833,700 | — | — |
| 2013-01-16 | $34.60 | $121.47 | 1,206,600 | — | — |
| 2013-01-15 | $34.77 | $122.06 | 897,100 | — | — |
| 2013-01-14 | $34.66 | $121.68 | 445,100 | — | — |
| 2013-01-11 | $34.50 | $121.12 | 770,900 | — | — |
| 2013-01-10 | $34.70 | $121.82 | 820,200 | — | — |
| 2013-01-09 | $34.64 | $121.61 | 1,069,000 | — | — |
| 2013-01-08 | $34.33 | $120.52 | 884,900 | — | — |
| 2013-01-07 | $34.33 | $120.52 | 506,300 | — | — |
| 2013-01-04 | $34.03 | $119.47 | 489,900 | — | — |
| 2013-01-03 | $33.84 | $118.80 | 839,100 | — | — |
| 2013-01-02 | $33.93 | $119.11 | 865,000 | — | — |