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
- 2000-09-29 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 | $40.33 | $40.33 | 189,452 | — | — |
| 2013-12-30 | $40.09 | $40.09 | 126,923 | — | — |
| 2013-12-27 | $39.66 | $39.66 | 140,965 | — | — |
| 2013-12-26 | $39.72 | $39.72 | 77,448 | — | — |
| 2013-12-24 | $39.65 | $39.65 | 65,162 | — | — |
| 2013-12-23 | $39.54 | $39.54 | 228,944 | — | — |
| 2013-12-20 | $38.88 | $38.88 | 403,477 | — | — |
| 2013-12-19 | $37.39 | $37.39 | 120,780 | — | — |
| 2013-12-18 | $37.52 | $37.52 | 169,377 | — | — |
| 2013-12-17 | $36.59 | $36.59 | 201,629 | — | — |
| 2013-12-16 | $35.57 | $35.57 | 119,573 | — | — |
| 2013-12-13 | $35.31 | $35.31 | 84,359 | — | — |
| 2013-12-12 | $35.06 | $35.06 | 114,417 | — | — |
| 2013-12-11 | $35.25 | $35.25 | 153,470 | — | — |
| 2013-12-10 | $36.47 | $36.47 | 173,107 | — | — |
| 2013-12-09 | $36.39 | $36.39 | 96,755 | — | — |
| 2013-12-06 | $36.69 | $36.69 | 128,678 | — | — |
| 2013-12-05 | $36.41 | $36.41 | 83,591 | — | — |
| 2013-12-04 | $36.48 | $36.48 | 68,124 | — | — |
| 2013-12-03 | $37.14 | $37.14 | 178,153 | — | — |
| 2013-12-02 | $36.92 | $36.92 | 51,449 | — | — |
| 2013-11-29 | $37.04 | $37.04 | 30,606 | — | — |
| 2013-11-27 | $37.32 | $37.32 | 57,263 | — | — |
| 2013-11-26 | $36.79 | $36.79 | 126,155 | — | — |
| 2013-11-25 | $36.59 | $36.59 | 210,843 | — | — |
| 2013-11-22 | $36.69 | $36.69 | 108,932 | — | — |
| 2013-11-21 | $36.55 | $36.55 | 74,596 | — | — |
| 2013-11-20 | $35.94 | $35.94 | 78,545 | — | — |
| 2013-11-19 | $36.15 | $36.15 | 84,250 | — | — |
| 2013-11-18 | $35.79 | $35.79 | 96,207 | — | — |
| 2013-11-15 | $36.50 | $36.50 | 270,411 | — | — |
| 2013-11-14 | $36.27 | $36.27 | 131,421 | — | — |
| 2013-11-13 | $36.15 | $36.15 | 210,185 | — | — |
| 2013-11-12 | $35.55 | $35.55 | 263,938 | — | — |
| 2013-11-11 | $33.21 | $33.21 | 191,427 | — | — |
| 2013-11-08 | $33.24 | $33.24 | 165,428 | — | — |
| 2013-11-07 | $32.77 | $32.77 | 137,454 | — | — |
| 2013-11-06 | $33.72 | $33.72 | 83,701 | — | — |
| 2013-11-05 | $34.26 | $34.26 | 81,068 | — | — |
| 2013-11-04 | $35.24 | $35.24 | 120,889 | — | — |
| 2013-11-01 | $34.42 | $34.42 | 110,687 | — | — |
| 2013-10-31 | $34.75 | $34.75 | 80,630 | — | — |
| 2013-10-30 | $35.18 | $35.18 | 121,986 | — | — |
| 2013-10-29 | $35.72 | $35.72 | 123,413 | — | — |
| 2013-10-28 | $35.48 | $35.48 | 104,215 | — | — |
| 2013-10-25 | $36.11 | $36.11 | 295,422 | — | — |
| 2013-10-24 | $33.87 | $33.87 | 127,142 | — | — |
| 2013-10-23 | $33.82 | $33.82 | 77,009 | — | — |
| 2013-10-22 | $33.52 | $33.52 | 114,637 | — | — |
| 2013-10-21 | $33.35 | $33.35 | 80,849 | — | — |
| 2013-10-18 | $33.03 | $33.03 | 75,035 | — | — |
| 2013-10-17 | $32.58 | $32.58 | 137,235 | — | — |
| 2013-10-16 | $32.16 | $32.16 | 64,065 | — | — |
| 2013-10-15 | $32.05 | $32.05 | 176,946 | — | — |
| 2013-10-14 | $32.08 | $32.08 | 128,349 | — | — |
| 2013-10-11 | $32.08 | $32.08 | 55,179 | — | — |
| 2013-10-10 | $31.45 | $31.45 | 94,232 | — | — |
| 2013-10-09 | $30.99 | $30.99 | 79,533 | — | — |
| 2013-10-08 | $30.58 | $30.58 | 108,713 | — | — |
| 2013-10-07 | $31.14 | $31.14 | 93,574 | — | — |
| 2013-10-04 | $31.42 | $31.42 | 38,285 | — | — |
| 2013-10-03 | $31.49 | $31.49 | 101,692 | — | — |
| 2013-10-02 | $31.40 | $31.40 | 50,791 | — | — |
| 2013-10-01 | $31.58 | $31.58 | 90,173 | — | — |
| 2013-09-30 | $31.02 | $31.02 | 120,560 | — | — |
| 2013-09-27 | $30.71 | $30.71 | 39,602 | — | — |
| 2013-09-26 | $30.84 | $30.84 | 63,187 | — | — |
| 2013-09-25 | $30.94 | $30.94 | 92,806 | — | — |
| 2013-09-24 | $31.49 | $31.49 | 124,510 | — | — |
| 2013-09-23 | $31.70 | $31.70 | 52,875 | — | — |
| 2013-09-20 | $31.68 | $31.68 | 172,339 | — | — |
| 2013-09-19 | $31.82 | $31.82 | 66,588 | — | — |
| 2013-09-18 | $32.03 | $32.03 | 63,407 | — | — |
| 2013-09-17 | $31.98 | $31.98 | 65,930 | — | — |
| 2013-09-16 | $31.61 | $31.61 | 124,400 | — | — |
| 2013-09-13 | $31.88 | $31.88 | 74,815 | — | — |
| 2013-09-12 | $31.82 | $31.82 | 68,892 | — | — |
| 2013-09-11 | $32.52 | $32.52 | 104,105 | — | — |
| 2013-09-10 | $32.43 | $32.43 | 131,640 | — | — |
| 2013-09-09 | $32.37 | $32.37 | 53,643 | — | — |
| 2013-09-06 | $31.84 | $31.84 | 68,782 | — | — |
| 2013-09-05 | $31.72 | $31.72 | 79,752 | — | — |
| 2013-09-04 | $31.49 | $31.49 | 206,455 | — | — |
| 2013-09-03 | $31.05 | $31.05 | 107,177 | — | — |
| 2013-08-30 | $30.97 | $30.97 | 95,439 | — | — |
| 2013-08-29 | $31.48 | $31.48 | 90,832 | — | — |
| 2013-08-28 | $31.43 | $31.43 | 92,367 | — | — |
| 2013-08-27 | $31.25 | $31.25 | 106,848 | — | — |
| 2013-08-26 | $32.11 | $32.11 | 149,631 | — | — |
| 2013-08-23 | $31.87 | $31.87 | 155,335 | — | — |
| 2013-08-22 | $32.18 | $32.18 | 135,918 | — | — |
| 2013-08-21 | $32.15 | $32.15 | 111,675 | — | — |
| 2013-08-20 | $32.30 | $32.30 | 143,707 | — | — |
| 2013-08-19 | $31.95 | $31.95 | 121,767 | — | — |
| 2013-08-16 | $32.01 | $32.01 | 134,602 | — | — |
| 2013-08-15 | $32.40 | $32.40 | 142,610 | — | — |
| 2013-08-14 | $33.26 | $33.26 | 266,132 | — | — |
| 2013-08-13 | $33.73 | $33.73 | 91,051 | — | — |
| 2013-08-12 | $33.99 | $33.99 | 191,317 | — | — |
| 2013-08-09 | $34.07 | $34.07 | 170,584 | — | — |
| 2013-08-08 | $33.66 | $33.66 | 283,136 | — | — |
| 2013-08-07 | $33.48 | $33.48 | 193,730 | — | — |
| 2013-08-06 | $34.07 | $34.07 | 154,458 | — | — |
| 2013-08-05 | $34.21 | $34.21 | 259,002 | — | — |
| 2013-08-02 | $34.01 | $34.01 | 211,392 | — | — |
| 2013-08-01 | $34.41 | $34.41 | 157,420 | — | — |
| 2013-07-31 | $34.46 | $34.46 | 178,043 | — | — |
| 2013-07-30 | $34.47 | $34.47 | 209,088 | — | — |
| 2013-07-29 | $34.16 | $34.16 | 215,122 | — | — |
| 2013-07-26 | $33.69 | $33.69 | 179,140 | — | — |
| 2013-07-25 | $33.38 | $33.38 | 135,260 | — | — |
| 2013-07-24 | $32.73 | $32.73 | 112,113 | — | — |
| 2013-07-23 | $33.03 | $33.03 | 106,190 | — | — |
| 2013-07-22 | $32.92 | $32.92 | 97,414 | — | — |
| 2013-07-19 | $32.88 | $32.88 | 83,153 | — | — |
| 2013-07-18 | $33.04 | $33.04 | 113,759 | — | — |
| 2013-07-17 | $32.71 | $32.71 | 218,193 | — | — |
| 2013-07-16 | $32.53 | $32.53 | 128,788 | — | — |
| 2013-07-15 | $32.45 | $32.45 | 113,649 | — | — |
| 2013-07-12 | $31.99 | $31.99 | 151,715 | — | — |
| 2013-07-11 | $32.14 | $32.14 | 132,298 | — | — |
| 2013-07-10 | $32.22 | $32.22 | 141,074 | — | — |
| 2013-07-09 | $32.58 | $32.58 | 185,722 | — | — |
| 2013-07-08 | $32.32 | $32.32 | 120,122 | — | — |
| 2013-07-05 | $32.01 | $32.01 | 84,030 | — | — |
| 2013-07-03 | $31.36 | $31.36 | 66,039 | — | — |
| 2013-07-02 | $31.08 | $31.08 | 84,359 | — | — |
| 2013-07-01 | $30.69 | $30.69 | 127,801 | — | — |
| 2013-06-28 | $29.89 | $29.89 | 138,661 | — | — |
| 2013-06-27 | $30.04 | $30.04 | 208,211 | — | — |
| 2013-06-26 | $29.83 | $29.83 | 44,867 | — | — |
| 2013-06-25 | $29.73 | $29.73 | 173,875 | — | — |
| 2013-06-24 | $29.82 | $29.82 | 149,741 | — | — |
| 2013-06-21 | $30.07 | $30.07 | 189,342 | — | — |
| 2013-06-20 | $29.68 | $29.68 | 115,185 | — | — |
| 2013-06-19 | $30.51 | $30.51 | 68,453 | — | — |
| 2013-06-18 | $31.27 | $31.27 | 84,688 | — | — |
| 2013-06-17 | $31.02 | $31.02 | 226,750 | — | — |
| 2013-06-14 | $30.96 | $30.96 | 125,058 | — | — |
| 2013-06-13 | $30.56 | $30.56 | 77,448 | — | — |
| 2013-06-12 | $29.84 | $29.84 | 59,457 | — | — |
| 2013-06-11 | $30.03 | $30.03 | 124,729 | — | — |
| 2013-06-10 | $30.44 | $30.44 | 109,590 | — | — |
| 2013-06-07 | $30.02 | $30.02 | 115,843 | — | — |
| 2013-06-06 | $29.53 | $29.53 | 95,329 | — | — |
| 2013-06-05 | $29.16 | $29.16 | 92,697 | — | — |
| 2013-06-04 | $29.53 | $29.53 | 180,127 | — | — |
| 2013-06-03 | $29.46 | $29.46 | 232,345 | — | — |
| 2013-05-31 | $29.36 | $29.36 | 181,005 | — | — |
| 2013-05-30 | $29.48 | $29.48 | 111,784 | — | — |
| 2013-05-29 | $29.21 | $29.21 | 103,776 | — | — |
| 2013-05-28 | $29.92 | $29.92 | 137,783 | — | — |
| 2013-05-24 | $29.13 | $29.13 | 100,705 | — | — |
| 2013-05-23 | $29.05 | $29.05 | 173,216 | — | — |
| 2013-05-22 | $29.02 | $29.02 | 240,682 | — | — |
| 2013-05-21 | $29.10 | $29.10 | 124,290 | — | — |
| 2013-05-20 | $28.76 | $28.76 | 159,175 | — | — |
| 2013-05-17 | $28.51 | $28.51 | 141,184 | — | — |
| 2013-05-16 | $28.27 | $28.27 | 145,682 | — | — |
| 2013-05-15 | $28.26 | $28.26 | 89,954 | — | — |
| 2013-05-14 | $28.34 | $28.34 | 107,287 | — | — |
| 2013-05-13 | $28.25 | $28.25 | 88,418 | — | — |
| 2013-05-10 | $28.25 | $28.25 | 93,026 | — | — |
| 2013-05-09 | $27.56 | $27.56 | 76,790 | — | — |
| 2013-05-08 | $27.78 | $27.78 | 85,127 | — | — |
| 2013-05-07 | $27.77 | $27.77 | 207,223 | — | — |
| 2013-05-06 | $26.77 | $26.77 | 79,423 | — | — |
| 2013-05-03 | $26.44 | $26.44 | 155,664 | — | — |
| 2013-05-02 | $25.54 | $25.54 | 114,088 | — | — |
| 2013-05-01 | $25.28 | $25.28 | 213,037 | — | — |
| 2013-04-30 | $25.47 | $25.47 | 153,470 | — | — |
| 2013-04-29 | $25.24 | $25.24 | 152,812 | — | — |
| 2013-04-26 | $24.99 | $24.99 | 287,195 | — | — |
| 2013-04-25 | $26.29 | $26.29 | 69,769 | — | — |
| 2013-04-24 | $26.33 | $26.33 | 91,490 | — | — |
| 2013-04-23 | $26.51 | $26.51 | 70,427 | — | — |
| 2013-04-22 | $26.15 | $26.15 | 76,351 | — | — |
| 2013-04-19 | $26.42 | $26.42 | 81,836 | — | — |
| 2013-04-18 | $25.88 | $25.88 | 108,603 | — | — |
| 2013-04-17 | $26.16 | $26.16 | 218,193 | — | — |
| 2013-04-16 | $26.66 | $26.66 | 172,997 | — | — |
| 2013-04-15 | $26.56 | $26.56 | 129,556 | — | — |
| 2013-04-12 | $27.80 | $27.80 | 162,137 | — | — |
| 2013-04-11 | $28.39 | $28.39 | 136,028 | — | — |
| 2013-04-10 | $28.24 | $28.24 | 171,790 | — | — |
| 2013-04-09 | $27.50 | $27.50 | 81,727 | — | — |
| 2013-04-08 | $27.64 | $27.64 | 91,380 | — | — |
| 2013-04-05 | $27.50 | $27.50 | 268,655 | — | — |
| 2013-04-04 | $27.74 | $27.74 | 89,735 | — | — |
| 2013-04-03 | $27.33 | $27.33 | 297,397 | — | — |
| 2013-04-02 | $27.35 | $27.35 | 140,526 | — | — |
| 2013-04-01 | $27.17 | $27.17 | 223,898 | — | — |
| 2013-03-28 | $27.23 | $27.23 | 260,538 | — | — |
| 2013-03-27 | $27.68 | $27.68 | 104,434 | — | — |
| 2013-03-26 | $27.65 | $27.65 | 106,409 | — | — |
| 2013-03-25 | $27.24 | $27.24 | 111,784 | — | — |
| 2013-03-22 | $27.18 | $27.18 | 95,329 | — | — |
| 2013-03-21 | $26.86 | $26.86 | 238,378 | — | — |
| 2013-03-20 | $26.97 | $26.97 | 296,629 | — | — |
| 2013-03-19 | $26.04 | $26.04 | 123,303 | — | — |
| 2013-03-18 | $25.85 | $25.85 | 153,141 | — | — |
| 2013-03-15 | $26.18 | $26.18 | 197,789 | — | — |
| 2013-03-14 | $26.40 | $26.40 | 125,936 | — | — |
| 2013-03-13 | $25.82 | $25.82 | 58,580 | — | — |
| 2013-03-12 | $25.58 | $25.58 | 114,966 | — | — |
| 2013-03-11 | $25.41 | $25.41 | 53,424 | — | — |
| 2013-03-08 | $25.35 | $25.35 | 95,329 | — | — |
| 2013-03-07 | $25.10 | $25.10 | 126,265 | — | — |
| 2013-03-06 | $24.98 | $24.98 | 55,728 | — | — |
| 2013-03-05 | $25.01 | $25.01 | 102,789 | — | — |
| 2013-03-04 | $24.90 | $24.90 | 93,135 | — | — |
| 2013-03-01 | $24.97 | $24.97 | 109,261 | — | — |
| 2013-02-28 | $24.68 | $24.68 | 142,171 | — | — |
| 2013-02-27 | $24.68 | $24.68 | 279,845 | — | — |
| 2013-02-26 | $24.48 | $24.48 | 213,476 | — | — |
| 2013-02-25 | $24.06 | $24.06 | 132,518 | — | — |
| 2013-02-22 | $24.45 | $24.45 | 117,708 | — | — |
| 2013-02-21 | $24.51 | $24.51 | 77,558 | — | — |
| 2013-02-20 | $24.80 | $24.80 | 97,523 | — | — |
| 2013-02-19 | $25.31 | $25.31 | 99,608 | — | — |
| 2013-02-15 | $25.25 | $25.25 | 100,485 | — | — |
| 2013-02-14 | $25.20 | $25.20 | 84,140 | — | — |
| 2013-02-13 | $25.10 | $25.10 | 131,201 | — | — |
| 2013-02-12 | $24.59 | $24.59 | 79,642 | — | — |
| 2013-02-11 | $24.71 | $24.71 | 69,769 | — | — |
| 2013-02-08 | $24.67 | $24.67 | 68,563 | — | — |
| 2013-02-07 | $24.53 | $24.53 | 148,973 | — | — |
| 2013-02-06 | $24.36 | $24.36 | 55,618 | — | — |
| 2013-02-05 | $24.21 | $24.21 | 100,266 | — | — |
| 2013-02-04 | $23.99 | $23.99 | 105,970 | — | — |
| 2013-02-01 | $24.38 | $24.38 | 93,794 | — | — |
| 2013-01-31 | $24.19 | $24.19 | 79,423 | — | — |
| 2013-01-30 | $24.25 | $24.25 | 86,553 | — | — |
| 2013-01-29 | $24.96 | $24.96 | 91,490 | — | — |
| 2013-01-28 | $24.66 | $24.66 | 142,500 | — | — |
| 2013-01-25 | $24.68 | $24.68 | 110,029 | — | — |
| 2013-01-24 | $24.35 | $24.35 | 117,379 | — | — |
| 2013-01-23 | $24.18 | $24.18 | 94,342 | — | — |
| 2013-01-22 | $24.20 | $24.20 | 63,626 | — | — |
| 2013-01-18 | $23.87 | $23.87 | 100,046 | — | — |
| 2013-01-17 | $23.76 | $23.76 | 50,901 | — | — |
| 2013-01-16 | $23.54 | $23.54 | 138,880 | — | — |
| 2013-01-15 | $23.54 | $23.54 | 98,949 | — | — |
| 2013-01-14 | $23.39 | $23.39 | 89,625 | — | — |
| 2013-01-11 | $23.34 | $23.34 | 181,663 | — | — |
| 2013-01-10 | $23.18 | $23.18 | 149,082 | — | — |
| 2013-01-09 | $22.55 | $22.55 | 78,874 | — | — |
| 2013-01-08 | $22.52 | $22.52 | 300,249 | — | — |
| 2013-01-07 | $21.66 | $21.66 | 86,553 | — | — |
| 2013-01-04 | $21.46 | $21.46 | 101,253 | — | — |
| 2013-01-03 | $21.44 | $21.44 | 64,284 | — | — |
| 2013-01-02 | $21.40 | $21.40 | 169,377 | — | — |