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
- 1991-06-04 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 | $36.68 | $63.53 | 355,900 | — | — |
| 2013-12-30 | $36.56 | $63.32 | 291,900 | — | — |
| 2013-12-27 | $36.68 | $63.53 | 293,500 | — | — |
| 2013-12-26 | $36.72 | $63.60 | 506,100 | — | — |
| 2013-12-24 | $36.75 | $63.65 | 176,200 | — | — |
| 2013-12-23 | $36.69 | $63.55 | 474,000 | — | — |
| 2013-12-20 | $36.08 | $62.49 | 1,185,700 | — | — |
| 2013-12-19 | $35.50 | $61.49 | 456,600 | — | — |
| 2013-12-18 | $35.80 | $62.01 | 421,800 | — | — |
| 2013-12-17 | $35.14 | $60.86 | 502,100 | — | — |
| 2013-12-16 | $35.41 | $61.33 | 540,100 | — | — |
| 2013-12-13 | $34.82 | $60.31 | 638,200 | — | — |
| 2013-12-12 | $34.66 | $60.03 | 717,300 | — | — |
| 2013-12-11 | $34.14 | $59.13 | 533,300 | — | — |
| 2013-12-10 | $34.53 | $59.81 | 371,900 | — | — |
| 2013-12-09 | $35.06 | $60.73 | 329,600 | — | — |
| 2013-12-06 | $35.09 | $60.78 | 274,000 | — | — |
| 2013-12-05 | $34.51 | $59.77 | 360,900 | — | — |
| 2013-12-04 | $34.41 | $59.60 | 268,400 | — | — |
| 2013-12-03 | $34.37 | $59.53 | 577,300 | — | — |
| 2013-12-02 | $35.00 | $60.21 | 407,400 | — | — |
| 2013-11-29 | $35.20 | $60.55 | 164,300 | — | — |
| 2013-11-27 | $35.36 | $60.83 | 380,100 | — | — |
| 2013-11-26 | $35.22 | $60.59 | 502,900 | — | — |
| 2013-11-25 | $35.09 | $60.36 | 485,400 | — | — |
| 2013-11-22 | $34.40 | $59.17 | 509,200 | — | — |
| 2013-11-21 | $34.00 | $58.49 | 458,200 | — | — |
| 2013-11-20 | $33.40 | $57.45 | 341,900 | — | — |
| 2013-11-19 | $33.29 | $57.27 | 315,500 | — | — |
| 2013-11-18 | $33.15 | $57.02 | 301,200 | — | — |
| 2013-11-15 | $33.20 | $57.11 | 349,900 | — | — |
| 2013-11-14 | $33.45 | $57.54 | 208,800 | — | — |
| 2013-11-13 | $33.51 | $57.64 | 288,500 | — | — |
| 2013-11-12 | $33.41 | $57.47 | 170,500 | — | — |
| 2013-11-11 | $33.66 | $57.90 | 155,200 | — | — |
| 2013-11-08 | $33.99 | $58.47 | 322,100 | — | — |
| 2013-11-07 | $32.71 | $56.27 | 431,900 | — | — |
| 2013-11-06 | $33.33 | $57.33 | 530,300 | — | — |
| 2013-11-05 | $32.65 | $56.16 | 215,400 | — | — |
| 2013-11-04 | $32.84 | $56.49 | 438,300 | — | — |
| 2013-11-01 | $32.77 | $56.37 | 469,100 | — | — |
| 2013-10-31 | $32.78 | $56.39 | 357,600 | — | — |
| 2013-10-30 | $33.18 | $57.08 | 245,300 | — | — |
| 2013-10-29 | $33.04 | $56.84 | 403,600 | — | — |
| 2013-10-28 | $33.16 | $57.04 | 354,400 | — | — |
| 2013-10-25 | $33.03 | $56.82 | 521,300 | — | — |
| 2013-10-24 | $32.58 | $56.04 | 416,900 | — | — |
| 2013-10-23 | $32.85 | $56.51 | 321,100 | — | — |
| 2013-10-22 | $33.01 | $56.78 | 395,700 | — | — |
| 2013-10-21 | $32.90 | $56.59 | 313,200 | — | — |
| 2013-10-18 | $32.82 | $56.46 | 434,900 | — | — |
| 2013-10-17 | $32.44 | $55.80 | 311,600 | — | — |
| 2013-10-16 | $32.37 | $55.68 | 352,100 | — | — |
| 2013-10-15 | $32.03 | $55.10 | 515,100 | — | — |
| 2013-10-14 | $32.21 | $55.41 | 374,800 | — | — |
| 2013-10-11 | $32.09 | $55.20 | 451,100 | — | — |
| 2013-10-10 | $31.19 | $53.65 | 450,100 | — | — |
| 2013-10-09 | $30.72 | $52.84 | 884,900 | — | — |
| 2013-10-08 | $30.77 | $52.93 | 496,600 | — | — |
| 2013-10-07 | $30.81 | $53.00 | 575,100 | — | — |
| 2013-10-04 | $31.14 | $53.57 | 398,000 | — | — |
| 2013-10-03 | $31.21 | $53.69 | 569,000 | — | — |
| 2013-10-02 | $31.39 | $54.00 | 481,800 | — | — |
| 2013-10-01 | $31.41 | $54.03 | 970,200 | — | — |
| 2013-09-30 | $31.38 | $53.98 | 500,900 | — | — |
| 2013-09-27 | $31.20 | $53.67 | 305,500 | — | — |
| 2013-09-26 | $31.29 | $53.82 | 388,900 | — | — |
| 2013-09-25 | $31.31 | $53.86 | 643,100 | — | — |
| 2013-09-24 | $31.45 | $54.10 | 822,700 | — | — |
| 2013-09-23 | $31.32 | $53.88 | 950,200 | — | — |
| 2013-09-20 | $31.58 | $54.32 | 1,757,500 | — | — |
| 2013-09-19 | $31.26 | $53.77 | 637,600 | — | — |
| 2013-09-18 | $31.69 | $54.51 | 681,400 | — | — |
| 2013-09-17 | $32.25 | $55.48 | 754,400 | — | — |
| 2013-09-16 | $32.05 | $55.13 | 453,600 | — | — |
| 2013-09-13 | $31.99 | $55.03 | 409,800 | — | — |
| 2013-09-12 | $31.99 | $55.03 | 402,100 | — | — |
| 2013-09-11 | $32.01 | $55.06 | 332,300 | — | — |
| 2013-09-10 | $32.03 | $55.10 | 589,400 | — | — |
| 2013-09-09 | $31.93 | $54.93 | 383,100 | — | — |
| 2013-09-06 | $31.59 | $54.34 | 667,100 | — | — |
| 2013-09-05 | $31.64 | $54.43 | 465,600 | — | — |
| 2013-09-04 | $31.67 | $54.48 | 852,700 | — | — |
| 2013-09-03 | $31.68 | $54.50 | 1,023,700 | — | — |
| 2013-08-30 | $32.15 | $54.89 | 546,000 | — | — |
| 2013-08-29 | $32.66 | $55.76 | 254,600 | — | — |
| 2013-08-28 | $32.59 | $55.64 | 311,100 | — | — |
| 2013-08-27 | $32.46 | $55.42 | 550,900 | — | — |
| 2013-08-26 | $32.93 | $56.22 | 160,500 | — | — |
| 2013-08-23 | $33.10 | $56.51 | 257,600 | — | — |
| 2013-08-22 | $33.40 | $57.03 | 203,300 | — | — |
| 2013-08-21 | $32.97 | $56.29 | 239,100 | — | — |
| 2013-08-20 | $33.44 | $57.09 | 281,300 | — | — |
| 2013-08-19 | $32.92 | $56.21 | 240,000 | — | — |
| 2013-08-16 | $32.98 | $56.31 | 295,500 | — | — |
| 2013-08-15 | $32.96 | $56.27 | 360,000 | — | — |
| 2013-08-14 | $33.35 | $56.94 | 187,700 | — | — |
| 2013-08-13 | $33.40 | $57.03 | 452,400 | — | — |
| 2013-08-12 | $33.30 | $56.85 | 277,400 | — | — |
| 2013-08-09 | $33.49 | $57.18 | 284,700 | — | — |
| 2013-08-08 | $33.49 | $57.18 | 198,700 | — | — |
| 2013-08-07 | $33.40 | $57.03 | 313,300 | — | — |
| 2013-08-06 | $33.47 | $57.15 | 172,500 | — | — |
| 2013-08-05 | $33.70 | $57.54 | 180,500 | — | — |
| 2013-08-02 | $33.54 | $57.26 | 301,300 | — | — |
| 2013-08-01 | $33.69 | $57.52 | 813,100 | — | — |
| 2013-07-31 | $32.76 | $55.93 | 453,300 | — | — |
| 2013-07-30 | $32.84 | $56.07 | 360,100 | — | — |
| 2013-07-29 | $32.86 | $56.10 | 391,100 | — | — |
| 2013-07-26 | $32.90 | $56.17 | 636,400 | — | — |
| 2013-07-25 | $33.04 | $56.41 | 524,300 | — | — |
| 2013-07-24 | $33.39 | $57.01 | 376,400 | — | — |
| 2013-07-23 | $33.00 | $56.34 | 239,700 | — | — |
| 2013-07-22 | $32.73 | $55.88 | 400,400 | — | — |
| 2013-07-19 | $32.66 | $55.76 | 214,300 | — | — |
| 2013-07-18 | $32.46 | $55.42 | 291,900 | — | — |
| 2013-07-17 | $31.94 | $54.53 | 312,200 | — | — |
| 2013-07-16 | $31.67 | $54.07 | 270,000 | — | — |
| 2013-07-15 | $31.90 | $54.46 | 280,800 | — | — |
| 2013-07-12 | $31.66 | $54.05 | 358,500 | — | — |
| 2013-07-11 | $31.38 | $53.58 | 527,400 | — | — |
| 2013-07-10 | $31.60 | $53.95 | 391,000 | — | — |
| 2013-07-09 | $32.04 | $54.70 | 510,400 | — | — |
| 2013-07-08 | $31.85 | $54.38 | 545,900 | — | — |
| 2013-07-05 | $32.31 | $55.16 | 367,400 | — | — |
| 2013-07-03 | $31.66 | $54.05 | 279,200 | — | — |
| 2013-07-02 | $31.45 | $53.70 | 626,300 | — | — |
| 2013-07-01 | $31.13 | $53.15 | 729,300 | — | — |
| 2013-06-28 | $30.07 | $51.34 | 1,427,700 | — | — |
| 2013-06-27 | $30.03 | $51.27 | 470,400 | — | — |
| 2013-06-26 | $29.52 | $50.40 | 671,700 | — | — |
| 2013-06-25 | $29.46 | $50.30 | 452,500 | — | — |
| 2013-06-24 | $29.20 | $49.85 | 758,500 | — | — |
| 2013-06-21 | $28.86 | $49.27 | 1,312,100 | — | — |
| 2013-06-20 | $28.57 | $48.78 | 604,200 | — | — |
| 2013-06-19 | $28.57 | $48.78 | 447,400 | — | — |
| 2013-06-18 | $28.70 | $49.00 | 375,300 | — | — |
| 2013-06-17 | $28.30 | $48.32 | 456,900 | — | — |
| 2013-06-14 | $28.05 | $47.89 | 487,500 | — | — |
| 2013-06-13 | $28.57 | $48.78 | 320,400 | — | — |
| 2013-06-12 | $28.15 | $48.06 | 432,200 | — | — |
| 2013-06-11 | $28.38 | $48.45 | 539,000 | — | — |
| 2013-06-10 | $28.27 | $48.27 | 473,600 | — | — |
| 2013-06-07 | $28.08 | $47.94 | 390,800 | — | — |
| 2013-06-06 | $27.69 | $47.28 | 306,800 | — | — |
| 2013-06-05 | $27.41 | $46.80 | 396,500 | — | — |
| 2013-06-04 | $27.85 | $47.55 | 643,800 | — | — |
| 2013-06-03 | $27.78 | $47.43 | 1,789,700 | — | — |
| 2013-05-31 | $28.55 | $48.34 | 490,500 | — | — |
| 2013-05-30 | $28.92 | $48.96 | 338,900 | — | — |
| 2013-05-29 | $28.37 | $48.03 | 369,100 | — | — |
| 2013-05-28 | $28.66 | $48.52 | 491,600 | — | — |
| 2013-05-24 | $28.25 | $47.83 | 980,900 | — | — |
| 2013-05-23 | $28.45 | $48.17 | 417,100 | — | — |
| 2013-05-22 | $28.63 | $48.47 | 462,100 | — | — |
| 2013-05-21 | $29.07 | $49.22 | 624,100 | — | — |
| 2013-05-20 | $29.12 | $49.30 | 662,400 | — | — |
| 2013-05-17 | $28.72 | $48.62 | 629,100 | — | — |
| 2013-05-16 | $28.27 | $47.86 | 421,300 | — | — |
| 2013-05-15 | $28.42 | $48.12 | 408,700 | — | — |
| 2013-05-14 | $28.30 | $47.91 | 807,400 | — | — |
| 2013-05-13 | $28.44 | $48.15 | 461,600 | — | — |
| 2013-05-10 | $28.63 | $48.47 | 388,500 | — | — |
| 2013-05-09 | $28.50 | $48.25 | 577,500 | — | — |
| 2013-05-08 | $28.57 | $48.37 | 496,900 | — | — |
| 2013-05-07 | $28.24 | $47.81 | 366,500 | — | — |
| 2013-05-06 | $27.61 | $46.74 | 466,300 | — | — |
| 2013-05-03 | $27.53 | $46.61 | 503,100 | — | — |
| 2013-05-02 | $27.20 | $46.05 | 683,800 | — | — |
| 2013-05-01 | $26.76 | $45.30 | 1,084,100 | — | — |
| 2013-04-30 | $27.27 | $46.17 | 770,000 | — | — |
| 2013-04-29 | $27.04 | $45.78 | 936,700 | — | — |
| 2013-04-26 | $26.81 | $45.39 | 3,405,800 | — | — |
| 2013-04-25 | $29.54 | $50.01 | 500,000 | — | — |
| 2013-04-24 | $29.27 | $49.55 | 452,000 | — | — |
| 2013-04-23 | $28.93 | $48.98 | 386,000 | — | — |
| 2013-04-22 | $28.49 | $48.23 | 316,200 | — | — |
| 2013-04-19 | $28.29 | $47.89 | 301,700 | — | — |
| 2013-04-18 | $28.09 | $47.56 | 432,100 | — | — |
| 2013-04-17 | $28.32 | $47.95 | 396,900 | — | — |
| 2013-04-16 | $28.86 | $48.86 | 519,900 | — | — |
| 2013-04-15 | $28.56 | $48.35 | 550,900 | — | — |
| 2013-04-12 | $29.25 | $49.52 | 328,400 | — | — |
| 2013-04-11 | $29.48 | $49.91 | 265,500 | — | — |
| 2013-04-10 | $29.56 | $50.05 | 470,200 | — | — |
| 2013-04-09 | $29.19 | $49.42 | 326,100 | — | — |
| 2013-04-08 | $29.70 | $50.28 | 331,700 | — | — |
| 2013-04-05 | $29.45 | $49.86 | 445,000 | — | — |
| 2013-04-04 | $29.49 | $49.93 | 429,100 | — | — |
| 2013-04-03 | $29.04 | $49.16 | 576,900 | — | — |
| 2013-04-02 | $29.56 | $50.05 | 371,800 | — | — |
| 2013-04-01 | $30.04 | $50.86 | 413,000 | — | — |
| 2013-03-28 | $30.92 | $52.35 | 272,900 | — | — |
| 2013-03-27 | $30.96 | $52.42 | 289,700 | — | — |
| 2013-03-26 | $31.11 | $52.67 | 206,900 | — | — |
| 2013-03-25 | $31.03 | $52.53 | 390,600 | — | — |
| 2013-03-22 | $30.96 | $52.42 | 262,300 | — | — |
| 2013-03-21 | $30.81 | $52.16 | 226,600 | — | — |
| 2013-03-20 | $31.12 | $52.69 | 253,800 | — | — |
| 2013-03-19 | $30.72 | $52.01 | 344,500 | — | — |
| 2013-03-18 | $30.82 | $52.18 | 396,800 | — | — |
| 2013-03-15 | $31.12 | $52.69 | 1,553,500 | — | — |
| 2013-03-14 | $31.01 | $52.50 | 320,700 | — | — |
| 2013-03-13 | $30.65 | $51.89 | 322,300 | — | — |
| 2013-03-12 | $30.33 | $51.35 | 277,400 | — | — |
| 2013-03-11 | $30.55 | $51.72 | 268,300 | — | — |
| 2013-03-08 | $30.43 | $51.52 | 325,200 | — | — |
| 2013-03-07 | $30.24 | $51.20 | 301,600 | — | — |
| 2013-03-06 | $29.90 | $50.62 | 367,100 | — | — |
| 2013-03-05 | $29.79 | $50.43 | 718,600 | — | — |
| 2013-03-04 | $29.93 | $50.67 | 635,900 | — | — |
| 2013-03-01 | $30.09 | $50.94 | 888,100 | — | — |
| 2013-02-28 | $30.20 | $50.72 | 402,900 | — | — |
| 2013-02-27 | $30.32 | $50.92 | 294,100 | — | — |
| 2013-02-26 | $30.15 | $50.64 | 364,900 | — | — |
| 2013-02-25 | $30.03 | $50.44 | 333,100 | — | — |
| 2013-02-22 | $30.96 | $52.00 | 245,000 | — | — |
| 2013-02-21 | $30.60 | $51.39 | 615,000 | — | — |
| 2013-02-20 | $31.10 | $52.23 | 472,000 | — | — |
| 2013-02-19 | $31.59 | $53.06 | 502,700 | — | — |
| 2013-02-15 | $31.52 | $52.94 | 411,800 | — | — |
| 2013-02-14 | $31.40 | $52.74 | 338,500 | — | — |
| 2013-02-13 | $31.61 | $53.09 | 283,300 | — | — |
| 2013-02-12 | $31.40 | $52.74 | 394,500 | — | — |
| 2013-02-11 | $31.10 | $52.23 | 365,400 | — | — |
| 2013-02-08 | $30.77 | $51.68 | 471,100 | — | — |
| 2013-02-07 | $30.29 | $50.87 | 531,900 | — | — |
| 2013-02-06 | $30.25 | $50.81 | 430,400 | — | — |
| 2013-02-05 | $30.27 | $50.84 | 626,000 | — | — |
| 2013-02-04 | $29.99 | $50.37 | 487,700 | — | — |
| 2013-02-01 | $30.61 | $51.41 | 440,000 | — | — |
| 2013-01-31 | $30.22 | $50.76 | 757,800 | — | — |
| 2013-01-30 | $30.00 | $50.39 | 974,000 | — | — |
| 2013-01-29 | $30.01 | $50.40 | 1,669,200 | — | — |
| 2013-01-28 | $29.92 | $50.25 | 2,569,800 | — | — |
| 2013-01-25 | $31.46 | $52.84 | 1,329,600 | — | — |
| 2013-01-24 | $33.02 | $55.46 | 330,400 | — | — |
| 2013-01-23 | $33.24 | $55.83 | 345,100 | — | — |
| 2013-01-22 | $33.43 | $56.15 | 269,000 | — | — |
| 2013-01-18 | $33.00 | $55.43 | 209,400 | — | — |
| 2013-01-17 | $33.39 | $56.08 | 212,200 | — | — |
| 2013-01-16 | $33.02 | $55.46 | 144,300 | — | — |
| 2013-01-15 | $32.95 | $55.34 | 227,500 | — | — |
| 2013-01-14 | $32.84 | $55.16 | 143,600 | — | — |
| 2013-01-11 | $32.74 | $54.99 | 221,500 | — | — |
| 2013-01-10 | $32.94 | $55.32 | 193,600 | — | — |
| 2013-01-09 | $32.83 | $55.14 | 237,800 | — | — |
| 2013-01-08 | $33.01 | $55.44 | 183,200 | — | — |
| 2013-01-07 | $33.20 | $55.76 | 337,600 | — | — |
| 2013-01-04 | $33.34 | $56.00 | 831,700 | — | — |
| 2013-01-03 | $32.98 | $55.39 | 355,300 | — | — |
| 2013-01-02 | $32.70 | $54.92 | 544,200 | — | — |