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
- 1995-12-15 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 | $43.42 | $56.65 | 385,300 | — | — |
| 2013-12-30 | $43.50 | $56.75 | 481,700 | — | — |
| 2013-12-27 | $42.91 | $55.98 | 459,700 | — | — |
| 2013-12-26 | $43.15 | $56.29 | 559,300 | — | — |
| 2013-12-24 | $43.21 | $56.37 | 172,100 | — | — |
| 2013-12-23 | $43.04 | $56.15 | 433,900 | — | — |
| 2013-12-20 | $42.75 | $55.77 | 1,509,300 | — | — |
| 2013-12-19 | $42.85 | $55.90 | 395,600 | — | — |
| 2013-12-18 | $42.77 | $55.80 | 522,500 | — | — |
| 2013-12-17 | $42.33 | $55.22 | 594,200 | — | — |
| 2013-12-16 | $42.80 | $55.84 | 1,024,600 | — | — |
| 2013-12-13 | $41.53 | $54.18 | 877,800 | — | — |
| 2013-12-12 | $41.12 | $53.64 | 487,200 | — | — |
| 2013-12-11 | $40.77 | $53.19 | 639,300 | — | — |
| 2013-12-10 | $41.29 | $53.87 | 640,000 | — | — |
| 2013-12-09 | $41.32 | $53.91 | 1,494,700 | — | — |
| 2013-12-06 | $40.19 | $52.43 | 798,700 | — | — |
| 2013-12-05 | $39.99 | $52.17 | 1,471,800 | — | — |
| 2013-12-04 | $40.40 | $52.71 | 339,100 | — | — |
| 2013-12-03 | $40.43 | $52.74 | 634,200 | — | — |
| 2013-12-02 | $40.78 | $53.20 | 529,200 | — | — |
| 2013-11-29 | $40.82 | $53.25 | 240,400 | — | — |
| 2013-11-27 | $41.09 | $53.61 | 323,700 | — | — |
| 2013-11-26 | $41.36 | $53.96 | 411,100 | — | — |
| 2013-11-25 | $41.49 | $54.13 | 769,000 | — | — |
| 2013-11-22 | $41.29 | $53.87 | 661,000 | — | — |
| 2013-11-21 | $41.04 | $53.54 | 764,000 | — | — |
| 2013-11-20 | $40.58 | $52.94 | 1,063,400 | — | — |
| 2013-11-19 | $40.21 | $52.46 | 471,200 | — | — |
| 2013-11-18 | $40.59 | $52.95 | 751,800 | — | — |
| 2013-11-15 | $41.18 | $53.72 | 424,700 | — | — |
| 2013-11-14 | $41.34 | $53.93 | 518,300 | — | — |
| 2013-11-13 | $41.11 | $53.63 | 483,100 | — | — |
| 2013-11-12 | $41.12 | $53.51 | 813,200 | — | — |
| 2013-11-11 | $40.47 | $52.67 | 431,900 | — | — |
| 2013-11-08 | $40.42 | $52.60 | 626,300 | — | — |
| 2013-11-07 | $39.20 | $51.02 | 524,500 | — | — |
| 2013-11-06 | $39.96 | $52.00 | 645,000 | — | — |
| 2013-11-05 | $40.12 | $52.21 | 952,300 | — | — |
| 2013-11-04 | $40.82 | $53.12 | 1,012,700 | — | — |
| 2013-11-01 | $40.40 | $52.58 | 1,419,500 | — | — |
| 2013-10-31 | $39.73 | $51.71 | 2,910,300 | — | — |
| 2013-10-30 | $36.98 | $48.13 | 1,013,300 | — | — |
| 2013-10-29 | $37.41 | $48.69 | 942,300 | — | — |
| 2013-10-28 | $37.71 | $49.08 | 684,600 | — | — |
| 2013-10-25 | $38.13 | $49.62 | 709,300 | — | — |
| 2013-10-24 | $37.28 | $48.52 | 563,200 | — | — |
| 2013-10-23 | $37.19 | $48.40 | 285,900 | — | — |
| 2013-10-22 | $37.30 | $48.54 | 434,600 | — | — |
| 2013-10-21 | $37.11 | $48.30 | 722,700 | — | — |
| 2013-10-18 | $37.17 | $48.37 | 520,600 | — | — |
| 2013-10-17 | $36.82 | $47.92 | 919,000 | — | — |
| 2013-10-16 | $36.34 | $47.29 | 880,700 | — | — |
| 2013-10-15 | $36.32 | $47.27 | 887,100 | — | — |
| 2013-10-14 | $37.08 | $48.26 | 421,400 | — | — |
| 2013-10-11 | $36.96 | $48.10 | 446,400 | — | — |
| 2013-10-10 | $36.49 | $47.49 | 745,000 | — | — |
| 2013-10-09 | $35.59 | $46.32 | 863,700 | — | — |
| 2013-10-08 | $35.45 | $46.14 | 1,064,100 | — | — |
| 2013-10-07 | $36.14 | $47.03 | 472,700 | — | — |
| 2013-10-04 | $36.45 | $47.44 | 294,300 | — | — |
| 2013-10-03 | $36.32 | $47.27 | 903,900 | — | — |
| 2013-10-02 | $36.53 | $47.54 | 759,000 | — | — |
| 2013-10-01 | $36.41 | $47.38 | 1,244,700 | — | — |
| 2013-09-30 | $35.95 | $46.79 | 680,400 | — | — |
| 2013-09-27 | $35.88 | $46.70 | 483,500 | — | — |
| 2013-09-26 | $36.39 | $47.36 | 835,400 | — | — |
| 2013-09-25 | $36.05 | $46.92 | 641,600 | — | — |
| 2013-09-24 | $35.65 | $46.40 | 783,100 | — | — |
| 2013-09-23 | $35.57 | $46.29 | 828,500 | — | — |
| 2013-09-20 | $35.94 | $46.77 | 1,173,300 | — | — |
| 2013-09-19 | $35.99 | $46.84 | 631,800 | — | — |
| 2013-09-18 | $35.50 | $46.20 | 951,600 | — | — |
| 2013-09-17 | $35.44 | $46.12 | 435,300 | — | — |
| 2013-09-16 | $35.34 | $45.99 | 556,200 | — | — |
| 2013-09-13 | $35.16 | $45.76 | 472,800 | — | — |
| 2013-09-12 | $35.00 | $45.55 | 360,200 | — | — |
| 2013-09-11 | $35.06 | $45.63 | 420,800 | — | — |
| 2013-09-10 | $35.46 | $46.15 | 548,300 | — | — |
| 2013-09-09 | $34.71 | $45.17 | 860,800 | — | — |
| 2013-09-06 | $34.03 | $44.29 | 1,032,600 | — | — |
| 2013-09-05 | $33.96 | $44.20 | 585,600 | — | — |
| 2013-09-04 | $33.56 | $43.68 | 632,600 | — | — |
| 2013-09-03 | $33.01 | $42.96 | 1,062,100 | — | — |
| 2013-08-30 | $32.85 | $42.75 | 648,100 | — | — |
| 2013-08-29 | $33.54 | $43.65 | 820,700 | — | — |
| 2013-08-28 | $33.11 | $43.09 | 409,300 | — | — |
| 2013-08-27 | $33.04 | $42.87 | 603,500 | — | — |
| 2013-08-26 | $34.29 | $44.49 | 468,600 | — | — |
| 2013-08-23 | $34.32 | $44.53 | 681,500 | — | — |
| 2013-08-22 | $34.05 | $44.18 | 353,300 | — | — |
| 2013-08-21 | $33.80 | $43.85 | 510,200 | — | — |
| 2013-08-20 | $33.90 | $43.98 | 726,500 | — | — |
| 2013-08-19 | $33.70 | $43.73 | 541,100 | — | — |
| 2013-08-16 | $33.60 | $43.60 | 337,800 | — | — |
| 2013-08-15 | $33.57 | $43.56 | 680,400 | — | — |
| 2013-08-14 | $33.87 | $43.95 | 564,200 | — | — |
| 2013-08-13 | $33.88 | $43.96 | 788,200 | — | — |
| 2013-08-12 | $33.84 | $43.91 | 424,800 | — | — |
| 2013-08-09 | $33.72 | $43.75 | 587,000 | — | — |
| 2013-08-08 | $33.75 | $43.79 | 450,900 | — | — |
| 2013-08-07 | $33.94 | $44.04 | 419,800 | — | — |
| 2013-08-06 | $34.15 | $44.31 | 502,900 | — | — |
| 2013-08-05 | $34.56 | $44.84 | 662,300 | — | — |
| 2013-08-02 | $34.41 | $44.65 | 1,375,700 | — | — |
| 2013-08-01 | $34.34 | $44.56 | 2,837,000 | — | — |
| 2013-07-31 | $31.24 | $40.53 | 1,121,100 | — | — |
| 2013-07-30 | $30.79 | $39.95 | 681,800 | — | — |
| 2013-07-29 | $30.79 | $39.95 | 563,500 | — | — |
| 2013-07-26 | $30.97 | $40.18 | 380,600 | — | — |
| 2013-07-25 | $31.34 | $40.66 | 489,200 | — | — |
| 2013-07-24 | $31.49 | $40.86 | 371,400 | — | — |
| 2013-07-23 | $31.49 | $40.86 | 582,000 | — | — |
| 2013-07-22 | $31.49 | $40.86 | 504,400 | — | — |
| 2013-07-19 | $31.48 | $40.84 | 515,600 | — | — |
| 2013-07-18 | $31.47 | $40.83 | 380,200 | — | — |
| 2013-07-17 | $31.13 | $40.39 | 750,900 | — | — |
| 2013-07-16 | $31.14 | $40.40 | 333,100 | — | — |
| 2013-07-15 | $31.63 | $41.04 | 233,300 | — | — |
| 2013-07-12 | $31.66 | $41.08 | 352,200 | — | — |
| 2013-07-11 | $31.68 | $41.10 | 869,900 | — | — |
| 2013-07-10 | $31.61 | $41.01 | 376,200 | — | — |
| 2013-07-09 | $31.55 | $40.94 | 724,400 | — | — |
| 2013-07-08 | $30.83 | $40.00 | 643,400 | — | — |
| 2013-07-05 | $30.75 | $39.90 | 600,300 | — | — |
| 2013-07-03 | $30.19 | $39.17 | 219,000 | — | — |
| 2013-07-02 | $29.97 | $38.89 | 628,500 | — | — |
| 2013-07-01 | $30.26 | $39.26 | 512,800 | — | — |
| 2013-06-28 | $29.41 | $38.16 | 1,665,800 | — | — |
| 2013-06-27 | $29.82 | $38.69 | 612,600 | — | — |
| 2013-06-26 | $29.09 | $37.74 | 845,000 | — | — |
| 2013-06-25 | $28.45 | $36.91 | 773,100 | — | — |
| 2013-06-24 | $28.12 | $36.49 | 654,600 | — | — |
| 2013-06-21 | $28.92 | $37.52 | 1,129,200 | — | — |
| 2013-06-20 | $28.90 | $37.50 | 733,000 | — | — |
| 2013-06-19 | $29.57 | $38.37 | 281,900 | — | — |
| 2013-06-18 | $30.12 | $39.08 | 346,600 | — | — |
| 2013-06-17 | $29.70 | $38.54 | 376,600 | — | — |
| 2013-06-14 | $29.73 | $38.57 | 224,600 | — | — |
| 2013-06-13 | $29.83 | $38.70 | 221,900 | — | — |
| 2013-06-12 | $29.29 | $38.00 | 353,300 | — | — |
| 2013-06-11 | $29.68 | $38.51 | 233,200 | — | — |
| 2013-06-10 | $30.05 | $38.99 | 416,900 | — | — |
| 2013-06-07 | $29.94 | $38.85 | 533,400 | — | — |
| 2013-06-06 | $29.20 | $37.89 | 440,900 | — | — |
| 2013-06-05 | $28.75 | $37.30 | 480,500 | — | — |
| 2013-06-04 | $29.48 | $38.25 | 588,400 | — | — |
| 2013-06-03 | $29.85 | $38.73 | 734,700 | — | — |
| 2013-05-31 | $30.15 | $39.12 | 580,100 | — | — |
| 2013-05-30 | $30.18 | $39.16 | 765,400 | — | — |
| 2013-05-29 | $30.08 | $39.03 | 498,800 | — | — |
| 2013-05-28 | $30.58 | $39.68 | 246,400 | — | — |
| 2013-05-24 | $30.33 | $39.35 | 208,700 | — | — |
| 2013-05-23 | $30.49 | $39.56 | 640,300 | — | — |
| 2013-05-22 | $30.48 | $39.55 | 999,700 | — | — |
| 2013-05-21 | $30.56 | $39.52 | 607,000 | — | — |
| 2013-05-20 | $30.67 | $39.66 | 613,300 | — | — |
| 2013-05-17 | $30.75 | $39.77 | 407,300 | — | — |
| 2013-05-16 | $30.04 | $38.85 | 596,800 | — | — |
| 2013-05-15 | $30.42 | $39.34 | 400,600 | — | — |
| 2013-05-14 | $30.18 | $39.03 | 557,700 | — | — |
| 2013-05-13 | $29.72 | $38.44 | 664,400 | — | — |
| 2013-05-10 | $29.68 | $38.38 | 356,800 | — | — |
| 2013-05-09 | $29.52 | $38.18 | 466,300 | — | — |
| 2013-05-08 | $29.50 | $38.15 | 498,800 | — | — |
| 2013-05-07 | $29.36 | $37.97 | 768,700 | — | — |
| 2013-05-06 | $28.86 | $37.32 | 771,000 | — | — |
| 2013-05-03 | $28.14 | $36.39 | 607,300 | — | — |
| 2013-05-02 | $27.55 | $35.63 | 826,400 | — | — |
| 2013-05-01 | $27.24 | $35.23 | 1,439,300 | — | — |
| 2013-04-30 | $27.60 | $35.69 | 641,500 | — | — |
| 2013-04-29 | $27.27 | $35.27 | 276,500 | — | — |
| 2013-04-26 | $27.18 | $35.15 | 316,300 | — | — |
| 2013-04-25 | $27.23 | $35.21 | 364,500 | — | — |
| 2013-04-24 | $26.82 | $34.68 | 382,700 | — | — |
| 2013-04-23 | $26.63 | $34.44 | 412,700 | — | — |
| 2013-04-22 | $26.14 | $33.81 | 797,800 | — | — |
| 2013-04-19 | $26.43 | $34.18 | 262,400 | — | — |
| 2013-04-18 | $26.24 | $33.93 | 720,400 | — | — |
| 2013-04-17 | $26.58 | $34.37 | 834,600 | — | — |
| 2013-04-16 | $27.33 | $35.34 | 615,300 | — | — |
| 2013-04-15 | $26.96 | $34.87 | 844,000 | — | — |
| 2013-04-12 | $27.91 | $36.09 | 485,400 | — | — |
| 2013-04-11 | $28.26 | $36.55 | 645,800 | — | — |
| 2013-04-10 | $27.94 | $36.13 | 539,100 | — | — |
| 2013-04-09 | $27.49 | $35.55 | 372,700 | — | — |
| 2013-04-08 | $27.63 | $35.73 | 361,700 | — | — |
| 2013-04-05 | $27.30 | $35.31 | 375,000 | — | — |
| 2013-04-04 | $27.27 | $35.27 | 985,300 | — | — |
| 2013-04-03 | $27.22 | $35.20 | 909,000 | — | — |
| 2013-04-02 | $27.89 | $36.07 | 562,600 | — | — |
| 2013-04-01 | $28.09 | $36.33 | 643,600 | — | — |
| 2013-03-28 | $28.43 | $36.77 | 989,900 | — | — |
| 2013-03-27 | $28.34 | $36.65 | 713,600 | — | — |
| 2013-03-26 | $28.60 | $36.99 | 861,100 | — | — |
| 2013-03-25 | $28.75 | $37.18 | 937,400 | — | — |
| 2013-03-22 | $29.14 | $37.68 | 456,700 | — | — |
| 2013-03-21 | $29.00 | $37.50 | 520,800 | — | — |
| 2013-03-20 | $29.16 | $37.71 | 558,300 | — | — |
| 2013-03-19 | $28.80 | $37.25 | 1,284,100 | — | — |
| 2013-03-18 | $28.52 | $36.88 | 1,098,000 | — | — |
| 2013-03-15 | $28.43 | $36.77 | 1,772,300 | — | — |
| 2013-03-14 | $28.14 | $36.39 | 590,700 | — | — |
| 2013-03-13 | $27.69 | $35.81 | 520,100 | — | — |
| 2013-03-12 | $27.65 | $35.63 | 782,700 | — | — |
| 2013-03-11 | $27.76 | $35.77 | 764,800 | — | — |
| 2013-03-08 | $27.75 | $35.76 | 810,700 | — | — |
| 2013-03-07 | $27.04 | $34.84 | 468,200 | — | — |
| 2013-03-06 | $26.76 | $34.48 | 746,900 | — | — |
| 2013-03-05 | $26.76 | $34.48 | 1,065,300 | — | — |
| 2013-03-04 | $26.01 | $33.52 | 793,800 | — | — |
| 2013-03-01 | $26.12 | $33.66 | 1,084,900 | — | — |
| 2013-02-28 | $26.33 | $33.93 | 1,447,100 | — | — |
| 2013-02-27 | $25.79 | $33.23 | 1,348,200 | — | — |
| 2013-02-26 | $25.24 | $32.52 | 494,600 | — | — |
| 2013-02-25 | $25.16 | $32.42 | 453,700 | — | — |
| 2013-02-22 | $25.79 | $33.23 | 358,800 | — | — |
| 2013-02-21 | $25.41 | $32.74 | 1,088,900 | — | — |
| 2013-02-20 | $25.89 | $33.36 | 706,100 | — | — |
| 2013-02-19 | $26.49 | $34.13 | 1,083,300 | — | — |
| 2013-02-15 | $26.46 | $34.10 | 646,200 | — | — |
| 2013-02-14 | $25.90 | $33.37 | 956,800 | — | — |
| 2013-02-13 | $26.02 | $33.53 | 686,800 | — | — |
| 2013-02-12 | $26.09 | $33.62 | 773,000 | — | — |
| 2013-02-11 | $25.96 | $33.45 | 610,900 | — | — |
| 2013-02-08 | $26.10 | $33.63 | 318,800 | — | — |
| 2013-02-07 | $26.13 | $33.67 | 534,700 | — | — |
| 2013-02-06 | $26.31 | $33.90 | 475,100 | — | — |
| 2013-02-05 | $26.16 | $33.71 | 386,400 | — | — |
| 2013-02-04 | $25.66 | $33.06 | 315,400 | — | — |
| 2013-02-01 | $26.07 | $33.59 | 681,900 | — | — |
| 2013-01-31 | $25.68 | $33.09 | 918,400 | — | — |
| 2013-01-30 | $25.90 | $33.37 | 428,200 | — | — |
| 2013-01-29 | $26.40 | $34.02 | 798,600 | — | — |
| 2013-01-28 | $25.97 | $33.46 | 454,100 | — | — |
| 2013-01-25 | $25.99 | $33.49 | 440,000 | — | — |
| 2013-01-24 | $25.98 | $33.48 | 1,233,800 | — | — |
| 2013-01-23 | $25.81 | $33.26 | 682,000 | — | — |
| 2013-01-22 | $25.66 | $33.06 | 546,700 | — | — |
| 2013-01-18 | $25.58 | $32.96 | 528,100 | — | — |
| 2013-01-17 | $25.52 | $32.88 | 537,500 | — | — |
| 2013-01-16 | $25.22 | $32.50 | 482,600 | — | — |
| 2013-01-15 | $25.27 | $32.56 | 838,100 | — | — |
| 2013-01-14 | $25.00 | $32.21 | 992,400 | — | — |
| 2013-01-11 | $24.99 | $32.20 | 554,300 | — | — |
| 2013-01-10 | $25.01 | $32.23 | 1,148,600 | — | — |
| 2013-01-09 | $24.90 | $32.09 | 1,039,600 | — | — |
| 2013-01-08 | $24.49 | $31.56 | 1,033,300 | — | — |
| 2013-01-07 | $24.43 | $31.48 | 600,600 | — | — |
| 2013-01-04 | $24.66 | $31.78 | 1,364,500 | — | — |
| 2013-01-03 | $24.31 | $31.32 | 1,409,900 | — | — |
| 2013-01-02 | $24.31 | $31.32 | 1,208,000 | — | — |