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
- 1988-02-04 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 | $35.81 | $41.93 | 88,000 | — | — |
| 2013-12-30 | $35.92 | $42.06 | 70,400 | — | — |
| 2013-12-27 | $35.67 | $41.77 | 101,900 | — | — |
| 2013-12-26 | $36.33 | $42.40 | 92,400 | — | — |
| 2013-12-24 | $35.76 | $41.73 | 35,900 | — | — |
| 2013-12-23 | $35.61 | $41.56 | 129,500 | — | — |
| 2013-12-20 | $35.01 | $40.86 | 243,500 | — | — |
| 2013-12-19 | $34.24 | $39.96 | 76,000 | — | — |
| 2013-12-18 | $34.97 | $40.81 | 81,400 | — | — |
| 2013-12-17 | $34.46 | $40.22 | 145,900 | — | — |
| 2013-12-16 | $34.75 | $40.56 | 57,300 | — | — |
| 2013-12-13 | $34.84 | $40.66 | 89,600 | — | — |
| 2013-12-12 | $34.73 | $40.53 | 75,500 | — | — |
| 2013-12-11 | $34.55 | $40.32 | 220,500 | — | — |
| 2013-12-10 | $35.52 | $41.45 | 76,900 | — | — |
| 2013-12-09 | $35.77 | $41.75 | 60,100 | — | — |
| 2013-12-06 | $35.82 | $41.80 | 128,700 | — | — |
| 2013-12-05 | $35.19 | $41.07 | 81,600 | — | — |
| 2013-12-04 | $35.76 | $41.73 | 99,800 | — | — |
| 2013-12-03 | $36.16 | $42.20 | 257,900 | — | — |
| 2013-12-02 | $36.69 | $42.82 | 91,100 | — | — |
| 2013-11-29 | $36.40 | $42.48 | 51,000 | — | — |
| 2013-11-27 | $36.58 | $42.69 | 80,000 | — | — |
| 2013-11-26 | $36.75 | $42.33 | 87,900 | — | — |
| 2013-11-25 | $36.90 | $42.50 | 55,900 | — | — |
| 2013-11-22 | $36.91 | $42.51 | 104,900 | — | — |
| 2013-11-21 | $37.00 | $42.62 | 85,300 | — | — |
| 2013-11-20 | $36.01 | $41.48 | 152,800 | — | — |
| 2013-11-19 | $37.50 | $43.19 | 294,900 | — | — |
| 2013-11-18 | $38.02 | $43.79 | 242,700 | — | — |
| 2013-11-15 | $37.63 | $43.34 | 177,100 | — | — |
| 2013-11-14 | $37.55 | $43.25 | 112,300 | — | — |
| 2013-11-13 | $37.01 | $42.63 | 72,700 | — | — |
| 2013-11-12 | $35.62 | $41.03 | 94,300 | — | — |
| 2013-11-11 | $35.27 | $40.62 | 73,500 | — | — |
| 2013-11-08 | $35.08 | $40.41 | 133,800 | — | — |
| 2013-11-07 | $34.85 | $40.14 | 160,100 | — | — |
| 2013-11-06 | $35.85 | $41.29 | 158,200 | — | — |
| 2013-11-05 | $35.47 | $40.86 | 60,900 | — | — |
| 2013-11-04 | $35.39 | $40.76 | 79,100 | — | — |
| 2013-11-01 | $35.19 | $40.53 | 348,900 | — | — |
| 2013-10-31 | $35.16 | $40.50 | 117,100 | — | — |
| 2013-10-30 | $35.03 | $40.35 | 105,000 | — | — |
| 2013-10-29 | $35.22 | $40.57 | 77,200 | — | — |
| 2013-10-28 | $34.86 | $40.15 | 104,400 | — | — |
| 2013-10-25 | $34.49 | $39.73 | 193,900 | — | — |
| 2013-10-24 | $33.70 | $38.82 | 205,000 | — | — |
| 2013-10-23 | $31.53 | $36.32 | 72,500 | — | — |
| 2013-10-22 | $31.66 | $36.47 | 49,700 | — | — |
| 2013-10-21 | $31.62 | $36.42 | 110,100 | — | — |
| 2013-10-18 | $32.31 | $37.22 | 159,800 | — | — |
| 2013-10-17 | $31.98 | $36.84 | 106,200 | — | — |
| 2013-10-16 | $31.61 | $36.41 | 78,500 | — | — |
| 2013-10-15 | $30.46 | $35.08 | 87,200 | — | — |
| 2013-10-14 | $31.07 | $35.79 | 43,700 | — | — |
| 2013-10-11 | $30.83 | $35.51 | 88,600 | — | — |
| 2013-10-10 | $30.36 | $34.97 | 87,000 | — | — |
| 2013-10-09 | $29.40 | $33.86 | 74,900 | — | — |
| 2013-10-08 | $29.21 | $33.64 | 97,000 | — | — |
| 2013-10-07 | $29.22 | $33.66 | 167,200 | — | — |
| 2013-10-04 | $30.02 | $34.58 | 94,300 | — | — |
| 2013-10-03 | $29.38 | $33.84 | 63,000 | — | — |
| 2013-10-02 | $29.55 | $34.04 | 97,100 | — | — |
| 2013-10-01 | $30.57 | $35.21 | 87,300 | — | — |
| 2013-09-30 | $29.99 | $34.54 | 194,200 | — | — |
| 2013-09-27 | $30.13 | $34.70 | 66,100 | — | — |
| 2013-09-26 | $29.76 | $34.28 | 81,200 | — | — |
| 2013-09-25 | $29.67 | $34.04 | 89,800 | — | — |
| 2013-09-24 | $29.81 | $34.20 | 102,700 | — | — |
| 2013-09-23 | $29.66 | $34.03 | 96,300 | — | — |
| 2013-09-20 | $29.83 | $34.22 | 185,700 | — | — |
| 2013-09-19 | $29.74 | $34.12 | 162,200 | — | — |
| 2013-09-18 | $29.73 | $34.11 | 127,700 | — | — |
| 2013-09-17 | $29.31 | $33.62 | 77,900 | — | — |
| 2013-09-16 | $28.59 | $32.80 | 74,400 | — | — |
| 2013-09-13 | $29.08 | $33.36 | 133,600 | — | — |
| 2013-09-12 | $29.20 | $33.50 | 219,300 | — | — |
| 2013-09-11 | $27.70 | $31.78 | 109,900 | — | — |
| 2013-09-10 | $28.72 | $32.95 | 108,100 | — | — |
| 2013-09-09 | $28.29 | $32.45 | 154,700 | — | — |
| 2013-09-06 | $27.47 | $31.51 | 106,300 | — | — |
| 2013-09-05 | $27.74 | $31.82 | 174,700 | — | — |
| 2013-09-04 | $28.10 | $32.24 | 230,900 | — | — |
| 2013-09-03 | $27.67 | $31.74 | 208,900 | — | — |
| 2013-08-30 | $26.61 | $30.53 | 327,600 | — | — |
| 2013-08-29 | $27.21 | $31.21 | 93,600 | — | — |
| 2013-08-28 | $26.98 | $30.95 | 211,300 | — | — |
| 2013-08-27 | $26.59 | $30.50 | 167,900 | — | — |
| 2013-08-26 | $27.71 | $31.79 | 182,300 | — | — |
| 2013-08-23 | $27.95 | $32.06 | 171,300 | — | — |
| 2013-08-22 | $28.56 | $32.76 | 114,800 | — | — |
| 2013-08-21 | $28.27 | $32.43 | 183,500 | — | — |
| 2013-08-20 | $28.78 | $33.02 | 300,600 | — | — |
| 2013-08-19 | $27.12 | $31.11 | 297,400 | — | — |
| 2013-08-16 | $28.09 | $32.22 | 172,600 | — | — |
| 2013-08-15 | $28.87 | $33.12 | 230,900 | — | — |
| 2013-08-14 | $28.90 | $33.15 | 177,500 | — | — |
| 2013-08-13 | $28.94 | $33.20 | 161,100 | — | — |
| 2013-08-12 | $30.19 | $34.63 | 128,000 | — | — |
| 2013-08-09 | $29.42 | $33.75 | 416,500 | — | — |
| 2013-08-08 | $31.00 | $35.56 | 460,200 | — | — |
| 2013-08-07 | $32.73 | $37.55 | 121,100 | — | — |
| 2013-08-06 | $33.20 | $38.09 | 137,100 | — | — |
| 2013-08-05 | $33.45 | $38.37 | 110,900 | — | — |
| 2013-08-02 | $33.66 | $38.61 | 203,100 | — | — |
| 2013-08-01 | $32.86 | $37.70 | 109,500 | — | — |
| 2013-07-31 | $32.98 | $37.83 | 140,700 | — | — |
| 2013-07-30 | $32.63 | $37.43 | 204,300 | — | — |
| 2013-07-29 | $33.79 | $38.76 | 117,500 | — | — |
| 2013-07-26 | $34.39 | $39.45 | 164,000 | — | — |
| 2013-07-25 | $34.94 | $40.08 | 178,500 | — | — |
| 2013-07-24 | $33.43 | $38.35 | 116,500 | — | — |
| 2013-07-23 | $32.55 | $37.34 | 85,900 | — | — |
| 2013-07-22 | $33.28 | $38.18 | 80,100 | — | — |
| 2013-07-19 | $33.19 | $38.07 | 108,900 | — | — |
| 2013-07-18 | $33.16 | $38.04 | 139,100 | — | — |
| 2013-07-17 | $33.49 | $38.42 | 123,900 | — | — |
| 2013-07-16 | $33.34 | $38.25 | 127,200 | — | — |
| 2013-07-15 | $33.66 | $38.61 | 101,700 | — | — |
| 2013-07-12 | $33.26 | $38.15 | 176,100 | — | — |
| 2013-07-11 | $33.78 | $38.75 | 475,400 | — | — |
| 2013-07-10 | $31.82 | $36.50 | 132,300 | — | — |
| 2013-07-09 | $31.56 | $36.20 | 201,600 | — | — |
| 2013-07-08 | $30.61 | $35.11 | 167,800 | — | — |
| 2013-07-05 | $30.00 | $34.42 | 184,400 | — | — |
| 2013-07-03 | $30.22 | $34.67 | 206,700 | — | — |
| 2013-07-02 | $29.92 | $34.32 | 210,800 | — | — |
| 2013-07-01 | $29.32 | $33.64 | 172,300 | — | — |
| 2013-06-28 | $28.52 | $32.72 | 221,600 | — | — |
| 2013-06-27 | $29.33 | $33.65 | 108,700 | — | — |
| 2013-06-26 | $28.95 | $33.21 | 143,100 | — | — |
| 2013-06-25 | $29.10 | $33.24 | 159,800 | — | — |
| 2013-06-24 | $28.77 | $32.87 | 188,700 | — | — |
| 2013-06-21 | $29.06 | $33.20 | 261,500 | — | — |
| 2013-06-20 | $29.99 | $34.26 | 200,000 | — | — |
| 2013-06-19 | $31.46 | $35.94 | 76,500 | — | — |
| 2013-06-18 | $32.15 | $36.73 | 118,000 | — | — |
| 2013-06-17 | $32.02 | $36.58 | 170,300 | — | — |
| 2013-06-14 | $32.00 | $36.56 | 99,100 | — | — |
| 2013-06-13 | $32.45 | $37.07 | 101,600 | — | — |
| 2013-06-12 | $32.09 | $36.66 | 111,900 | — | — |
| 2013-06-11 | $32.77 | $37.44 | 176,400 | — | — |
| 2013-06-10 | $32.55 | $37.19 | 237,400 | — | — |
| 2013-06-07 | $31.54 | $36.03 | 137,800 | — | — |
| 2013-06-06 | $31.31 | $35.77 | 189,500 | — | — |
| 2013-06-05 | $30.68 | $35.05 | 276,600 | — | — |
| 2013-06-04 | $30.77 | $35.15 | 292,300 | — | — |
| 2013-06-03 | $30.59 | $34.95 | 248,900 | — | — |
| 2013-05-31 | $29.98 | $34.25 | 217,600 | — | — |
| 2013-05-30 | $30.10 | $34.39 | 314,600 | — | — |
| 2013-05-29 | $28.98 | $33.11 | 94,300 | — | — |
| 2013-05-28 | $30.09 | $34.38 | 163,200 | — | — |
| 2013-05-24 | $29.52 | $33.72 | 94,200 | — | — |
| 2013-05-23 | $30.08 | $34.36 | 121,000 | — | — |
| 2013-05-22 | $29.75 | $33.99 | 159,200 | — | — |
| 2013-05-21 | $30.33 | $34.65 | 108,300 | — | — |
| 2013-05-20 | $30.45 | $34.79 | 103,600 | — | — |
| 2013-05-17 | $30.50 | $34.84 | 137,700 | — | — |
| 2013-05-16 | $30.71 | $35.08 | 120,200 | — | — |
| 2013-05-15 | $31.38 | $35.85 | 201,800 | — | — |
| 2013-05-14 | $31.14 | $35.58 | 158,700 | — | — |
| 2013-05-13 | $30.38 | $34.71 | 173,200 | — | — |
| 2013-05-10 | $29.93 | $34.19 | 224,400 | — | — |
| 2013-05-09 | $29.40 | $33.59 | 249,300 | — | — |
| 2013-05-08 | $29.35 | $33.53 | 116,200 | — | — |
| 2013-05-07 | $29.04 | $33.18 | 170,600 | — | — |
| 2013-05-06 | $28.90 | $33.02 | 77,200 | — | — |
| 2013-05-03 | $28.98 | $33.11 | 96,400 | — | — |
| 2013-05-02 | $28.82 | $32.93 | 70,700 | — | — |
| 2013-05-01 | $28.44 | $32.49 | 171,400 | — | — |
| 2013-04-30 | $28.97 | $33.10 | 122,000 | — | — |
| 2013-04-29 | $29.09 | $33.23 | 87,200 | — | — |
| 2013-04-26 | $28.72 | $32.81 | 78,000 | — | — |
| 2013-04-25 | $28.91 | $33.03 | 169,100 | — | — |
| 2013-04-24 | $28.25 | $32.27 | 122,300 | — | — |
| 2013-04-23 | $27.94 | $31.92 | 141,000 | — | — |
| 2013-04-22 | $27.67 | $31.61 | 204,900 | — | — |
| 2013-04-19 | $26.61 | $30.40 | 89,100 | — | — |
| 2013-04-18 | $26.53 | $30.31 | 135,600 | — | — |
| 2013-04-17 | $26.49 | $30.26 | 80,300 | — | — |
| 2013-04-16 | $26.63 | $30.42 | 184,100 | — | — |
| 2013-04-15 | $26.43 | $30.19 | 119,700 | — | — |
| 2013-04-12 | $26.96 | $30.80 | 93,100 | — | — |
| 2013-04-11 | $26.46 | $30.23 | 83,600 | — | — |
| 2013-04-10 | $26.23 | $29.97 | 62,500 | — | — |
| 2013-04-09 | $25.74 | $29.41 | 88,200 | — | — |
| 2013-04-08 | $25.86 | $29.54 | 78,700 | — | — |
| 2013-04-05 | $25.47 | $29.10 | 75,000 | — | — |
| 2013-04-04 | $25.26 | $28.86 | 132,800 | — | — |
| 2013-04-03 | $24.93 | $28.48 | 115,100 | — | — |
| 2013-04-02 | $25.17 | $28.76 | 140,500 | — | — |
| 2013-04-01 | $24.80 | $28.33 | 145,300 | — | — |
| 2013-03-28 | $24.43 | $27.91 | 75,800 | — | — |
| 2013-03-27 | $24.34 | $27.81 | 56,900 | — | — |
| 2013-03-26 | $24.17 | $27.61 | 51,200 | — | — |
| 2013-03-25 | $24.17 | $27.48 | 130,700 | — | — |
| 2013-03-22 | $24.14 | $27.44 | 66,600 | — | — |
| 2013-03-21 | $24.11 | $27.41 | 74,800 | — | — |
| 2013-03-20 | $23.76 | $27.01 | 111,200 | — | — |
| 2013-03-19 | $23.65 | $26.88 | 80,700 | — | — |
| 2013-03-18 | $23.87 | $27.13 | 81,500 | — | — |
| 2013-03-15 | $23.72 | $26.96 | 112,700 | — | — |
| 2013-03-14 | $23.95 | $27.23 | 118,700 | — | — |
| 2013-03-13 | $23.42 | $26.62 | 97,500 | — | — |
| 2013-03-12 | $24.73 | $28.11 | 84,600 | — | — |
| 2013-03-11 | $24.89 | $28.29 | 113,600 | — | — |
| 2013-03-08 | $24.82 | $28.21 | 53,000 | — | — |
| 2013-03-07 | $24.97 | $28.39 | 96,500 | — | — |
| 2013-03-06 | $24.89 | $28.29 | 101,000 | — | — |
| 2013-03-05 | $25.12 | $28.56 | 295,500 | — | — |
| 2013-03-04 | $24.80 | $28.19 | 149,100 | — | — |
| 2013-03-01 | $25.54 | $29.03 | 80,500 | — | — |
| 2013-02-28 | $25.06 | $28.49 | 99,800 | — | — |
| 2013-02-27 | $24.57 | $27.93 | 144,600 | — | — |
| 2013-02-26 | $23.87 | $27.13 | 153,700 | — | — |
| 2013-02-25 | $22.76 | $25.87 | 123,200 | — | — |
| 2013-02-22 | $23.61 | $26.84 | 105,100 | — | — |
| 2013-02-21 | $23.71 | $26.95 | 38,300 | — | — |
| 2013-02-20 | $23.67 | $26.91 | 38,200 | — | — |
| 2013-02-19 | $23.99 | $27.27 | 78,500 | — | — |
| 2013-02-15 | $23.84 | $27.10 | 66,100 | — | — |
| 2013-02-14 | $23.77 | $27.02 | 27,000 | — | — |
| 2013-02-13 | $23.51 | $26.73 | 41,500 | — | — |
| 2013-02-12 | $23.20 | $26.37 | 30,900 | — | — |
| 2013-02-11 | $22.80 | $25.92 | 50,200 | — | — |
| 2013-02-08 | $22.81 | $25.93 | 69,900 | — | — |
| 2013-02-07 | $21.76 | $24.74 | 80,400 | — | — |
| 2013-02-06 | $21.61 | $24.57 | 26,900 | — | — |
| 2013-02-05 | $21.57 | $24.52 | 89,800 | — | — |
| 2013-02-04 | $21.22 | $24.12 | 78,800 | — | — |
| 2013-02-01 | $21.70 | $24.67 | 52,900 | — | — |
| 2013-01-31 | $21.71 | $24.68 | 86,900 | — | — |
| 2013-01-30 | $21.83 | $24.82 | 95,100 | — | — |
| 2013-01-29 | $21.40 | $24.33 | 120,800 | — | — |
| 2013-01-28 | $20.13 | $22.88 | 66,600 | — | — |
| 2013-01-25 | $20.81 | $23.66 | 61,300 | — | — |
| 2013-01-24 | $21.02 | $23.89 | 58,200 | — | — |
| 2013-01-23 | $20.41 | $23.20 | 73,300 | — | — |
| 2013-01-22 | $20.50 | $23.30 | 74,400 | — | — |
| 2013-01-18 | $19.83 | $22.54 | 81,900 | — | — |
| 2013-01-17 | $20.08 | $22.83 | 52,800 | — | — |
| 2013-01-16 | $20.20 | $22.96 | 39,900 | — | — |
| 2013-01-15 | $20.44 | $23.24 | 25,700 | — | — |
| 2013-01-14 | $20.57 | $23.38 | 53,300 | — | — |
| 2013-01-11 | $20.40 | $23.19 | 43,000 | — | — |
| 2013-01-10 | $20.43 | $23.22 | 27,500 | — | — |
| 2013-01-09 | $20.51 | $23.32 | 90,100 | — | — |
| 2013-01-08 | $20.22 | $22.99 | 59,400 | — | — |
| 2013-01-07 | $19.97 | $22.70 | 55,300 | — | — |
| 2013-01-04 | $19.99 | $22.72 | 194,600 | — | — |
| 2013-01-03 | $19.89 | $22.61 | 81,100 | — | — |
| 2013-01-02 | $19.89 | $22.61 | 156,800 | — | — |