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
- 1992-11-03 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 | $40.52 | $41.04 | 23,600 | — | — |
| 2013-12-30 | $40.43 | $40.95 | 27,500 | — | — |
| 2013-12-27 | $40.79 | $41.31 | 24,600 | — | — |
| 2013-12-26 | $40.86 | $41.38 | 58,400 | — | — |
| 2013-12-24 | $41.47 | $42.00 | 12,800 | — | — |
| 2013-12-23 | $41.41 | $41.94 | 33,500 | — | — |
| 2013-12-20 | $41.42 | $41.95 | 76,600 | — | — |
| 2013-12-19 | $39.92 | $40.43 | 41,700 | — | — |
| 2013-12-18 | $39.74 | $40.25 | 48,300 | — | — |
| 2013-12-17 | $39.37 | $39.88 | 29,000 | — | — |
| 2013-12-16 | $40.60 | $41.12 | 40,000 | — | — |
| 2013-12-13 | $40.06 | $40.57 | 34,800 | — | — |
| 2013-12-12 | $39.70 | $40.21 | 51,100 | — | — |
| 2013-12-11 | $38.62 | $39.12 | 75,600 | — | — |
| 2013-12-10 | $39.27 | $39.77 | 49,200 | — | — |
| 2013-12-09 | $39.56 | $40.07 | 66,200 | — | — |
| 2013-12-06 | $39.97 | $40.48 | 36,400 | — | — |
| 2013-12-05 | $40.09 | $40.60 | 7,900 | — | — |
| 2013-12-04 | $40.68 | $41.20 | 21,100 | — | — |
| 2013-12-03 | $41.03 | $41.56 | 70,400 | — | — |
| 2013-12-02 | $40.75 | $41.27 | 52,000 | — | — |
| 2013-11-29 | $41.42 | $41.95 | 11,300 | — | — |
| 2013-11-27 | $40.93 | $41.46 | 17,500 | — | — |
| 2013-11-26 | $40.54 | $41.06 | 36,600 | — | — |
| 2013-11-25 | $39.57 | $40.08 | 24,300 | — | — |
| 2013-11-22 | $39.79 | $40.30 | 30,200 | — | — |
| 2013-11-21 | $38.65 | $39.15 | 36,000 | — | — |
| 2013-11-20 | $37.05 | $37.53 | 27,800 | — | — |
| 2013-11-19 | $37.68 | $38.16 | 34,400 | — | — |
| 2013-11-18 | $38.87 | $39.37 | 30,200 | — | — |
| 2013-11-15 | $38.76 | $39.26 | 25,300 | — | — |
| 2013-11-14 | $38.19 | $38.68 | 13,200 | — | — |
| 2013-11-13 | $38.19 | $38.68 | 29,200 | — | — |
| 2013-11-12 | $38.32 | $38.81 | 26,800 | — | — |
| 2013-11-11 | $37.68 | $38.16 | 82,800 | — | — |
| 2013-11-08 | $37.61 | $38.09 | 50,400 | — | — |
| 2013-11-07 | $36.29 | $36.76 | 33,900 | — | — |
| 2013-11-06 | $36.97 | $37.44 | 40,200 | — | — |
| 2013-11-05 | $36.94 | $37.41 | 64,600 | — | — |
| 2013-11-04 | $36.45 | $36.92 | 39,800 | — | — |
| 2013-11-01 | $35.74 | $36.20 | 53,500 | — | — |
| 2013-10-31 | $35.80 | $36.26 | 69,900 | — | — |
| 2013-10-30 | $36.08 | $36.54 | 33,000 | — | — |
| 2013-10-29 | $36.90 | $37.37 | 16,400 | — | — |
| 2013-10-28 | $36.56 | $37.03 | 24,600 | — | — |
| 2013-10-25 | $37.03 | $37.51 | 25,500 | — | — |
| 2013-10-24 | $36.77 | $37.24 | 28,300 | — | — |
| 2013-10-23 | $36.57 | $37.04 | 21,800 | — | — |
| 2013-10-22 | $36.76 | $37.23 | 31,500 | — | — |
| 2013-10-21 | $36.16 | $36.62 | 58,800 | — | — |
| 2013-10-18 | $34.98 | $35.43 | 87,400 | — | — |
| 2013-10-17 | $34.67 | $35.11 | 20,800 | — | — |
| 2013-10-16 | $34.34 | $34.78 | 15,600 | — | — |
| 2013-10-15 | $34.33 | $34.77 | 79,800 | — | — |
| 2013-10-14 | $34.85 | $35.30 | 55,300 | — | — |
| 2013-10-11 | $34.46 | $34.90 | 19,000 | — | — |
| 2013-10-10 | $33.49 | $33.92 | 48,700 | — | — |
| 2013-10-09 | $32.30 | $32.71 | 44,300 | — | — |
| 2013-10-08 | $31.66 | $32.07 | 42,800 | — | — |
| 2013-10-07 | $31.95 | $32.23 | 17,900 | — | — |
| 2013-10-04 | $32.24 | $32.53 | 11,200 | — | — |
| 2013-10-03 | $32.28 | $32.57 | 25,800 | — | — |
| 2013-10-02 | $33.46 | $33.76 | 24,400 | — | — |
| 2013-10-01 | $33.51 | $33.81 | 13,600 | — | — |
| 2013-09-30 | $33.59 | $33.89 | 42,300 | — | — |
| 2013-09-27 | $33.26 | $33.55 | 18,300 | — | — |
| 2013-09-26 | $33.59 | $33.89 | 17,800 | — | — |
| 2013-09-25 | $33.48 | $33.78 | 14,200 | — | — |
| 2013-09-24 | $34.30 | $34.60 | 28,000 | — | — |
| 2013-09-23 | $33.96 | $34.26 | 21,500 | — | — |
| 2013-09-20 | $33.89 | $34.19 | 53,600 | — | — |
| 2013-09-19 | $34.34 | $34.64 | 27,500 | — | — |
| 2013-09-18 | $33.82 | $34.12 | 51,300 | — | — |
| 2013-09-17 | $33.35 | $33.65 | 60,400 | — | — |
| 2013-09-16 | $33.24 | $33.53 | 41,800 | — | — |
| 2013-09-13 | $33.12 | $33.41 | 13,100 | — | — |
| 2013-09-12 | $33.12 | $33.41 | 17,300 | — | — |
| 2013-09-11 | $33.17 | $33.46 | 31,500 | — | — |
| 2013-09-10 | $33.26 | $33.55 | 12,800 | — | — |
| 2013-09-09 | $33.14 | $33.43 | 11,300 | — | — |
| 2013-09-06 | $32.85 | $33.14 | 7,300 | — | — |
| 2013-09-05 | $32.74 | $33.03 | 7,600 | — | — |
| 2013-09-04 | $32.44 | $32.73 | 22,300 | — | — |
| 2013-09-03 | $32.10 | $32.38 | 24,700 | — | — |
| 2013-08-30 | $31.07 | $31.35 | 37,100 | — | — |
| 2013-08-29 | $31.59 | $31.87 | 7,900 | — | — |
| 2013-08-28 | $31.01 | $31.29 | 34,900 | — | — |
| 2013-08-27 | $30.66 | $30.93 | 16,400 | — | — |
| 2013-08-26 | $31.77 | $32.05 | 12,700 | — | — |
| 2013-08-23 | $31.97 | $32.25 | 10,300 | — | — |
| 2013-08-22 | $32.29 | $32.58 | 6,900 | — | — |
| 2013-08-21 | $31.66 | $31.94 | 7,000 | — | — |
| 2013-08-20 | $32.09 | $32.37 | 6,900 | — | — |
| 2013-08-19 | $32.10 | $32.38 | 30,100 | — | — |
| 2013-08-16 | $32.36 | $32.65 | 24,000 | — | — |
| 2013-08-15 | $32.31 | $32.60 | 17,700 | — | — |
| 2013-08-14 | $32.47 | $32.76 | 19,000 | — | — |
| 2013-08-13 | $32.60 | $32.89 | 11,500 | — | — |
| 2013-08-12 | $33.07 | $33.36 | 48,800 | — | — |
| 2013-08-09 | $32.34 | $32.63 | 20,200 | — | — |
| 2013-08-08 | $32.35 | $32.64 | 11,000 | — | — |
| 2013-08-07 | $31.94 | $32.22 | 15,200 | — | — |
| 2013-08-06 | $31.80 | $32.08 | 31,600 | — | — |
| 2013-08-05 | $32.30 | $32.59 | 21,500 | — | — |
| 2013-08-02 | $32.65 | $32.94 | 20,200 | — | — |
| 2013-08-01 | $32.95 | $33.24 | 23,000 | — | — |
| 2013-07-31 | $32.74 | $33.03 | 23,900 | — | — |
| 2013-07-30 | $32.25 | $32.54 | 35,400 | — | — |
| 2013-07-29 | $33.33 | $33.63 | 31,800 | — | — |
| 2013-07-26 | $33.27 | $33.57 | 17,900 | — | — |
| 2013-07-25 | $34.31 | $34.61 | 33,100 | — | — |
| 2013-07-24 | $33.22 | $33.51 | 17,000 | — | — |
| 2013-07-23 | $33.35 | $33.65 | 27,900 | — | — |
| 2013-07-22 | $33.17 | $33.46 | 17,100 | — | — |
| 2013-07-19 | $33.25 | $33.54 | 33,700 | — | — |
| 2013-07-18 | $33.44 | $33.74 | 43,800 | — | — |
| 2013-07-17 | $33.61 | $33.91 | 20,100 | — | — |
| 2013-07-16 | $33.42 | $33.72 | 26,800 | — | — |
| 2013-07-15 | $34.17 | $34.47 | 20,800 | — | — |
| 2013-07-12 | $34.22 | $34.52 | 32,200 | — | — |
| 2013-07-11 | $34.54 | $34.85 | 55,500 | — | — |
| 2013-07-10 | $33.65 | $33.95 | 47,300 | — | — |
| 2013-07-09 | $33.31 | $33.61 | 46,800 | — | — |
| 2013-07-08 | $32.36 | $32.52 | 40,100 | — | — |
| 2013-07-05 | $31.99 | $32.15 | 26,000 | — | — |
| 2013-07-03 | $31.96 | $32.12 | 8,800 | — | — |
| 2013-07-02 | $31.74 | $31.90 | 41,500 | — | — |
| 2013-07-01 | $31.39 | $31.55 | 50,500 | — | — |
| 2013-06-28 | $30.17 | $30.32 | 97,000 | — | — |
| 2013-06-27 | $30.55 | $30.70 | 68,300 | — | — |
| 2013-06-26 | $29.82 | $29.97 | 39,000 | — | — |
| 2013-06-25 | $29.95 | $30.10 | 40,200 | — | — |
| 2013-06-24 | $29.58 | $29.73 | 33,600 | — | — |
| 2013-06-21 | $30.17 | $30.32 | 61,600 | — | — |
| 2013-06-20 | $30.39 | $30.54 | 26,500 | — | — |
| 2013-06-19 | $31.46 | $31.62 | 19,500 | — | — |
| 2013-06-18 | $31.82 | $31.98 | 40,600 | — | — |
| 2013-06-17 | $31.54 | $31.70 | 26,800 | — | — |
| 2013-06-14 | $31.38 | $31.54 | 20,000 | — | — |
| 2013-06-13 | $31.79 | $31.95 | 49,900 | — | — |
| 2013-06-12 | $31.80 | $31.96 | 69,100 | — | — |
| 2013-06-11 | $31.77 | $31.93 | 36,000 | — | — |
| 2013-06-10 | $32.07 | $32.23 | 73,000 | — | — |
| 2013-06-07 | $31.78 | $31.94 | 60,100 | — | — |
| 2013-06-06 | $31.80 | $31.96 | 46,900 | — | — |
| 2013-06-05 | $31.45 | $31.61 | 101,800 | — | — |
| 2013-06-04 | $31.00 | $31.15 | 112,000 | — | — |
| 2013-06-03 | $30.34 | $30.49 | 52,900 | — | — |
| 2013-05-31 | $29.92 | $30.07 | 60,400 | — | — |
| 2013-05-30 | $30.23 | $30.38 | 25,700 | — | — |
| 2013-05-29 | $30.05 | $30.20 | 15,800 | — | — |
| 2013-05-28 | $30.20 | $30.35 | 31,100 | — | — |
| 2013-05-24 | $29.18 | $29.33 | 19,700 | — | — |
| 2013-05-23 | $29.13 | $29.27 | 53,200 | — | — |
| 2013-05-22 | $29.78 | $29.93 | 52,500 | — | — |
| 2013-05-21 | $30.01 | $30.16 | 24,300 | — | — |
| 2013-05-20 | $30.00 | $30.15 | 82,300 | — | — |
| 2013-05-17 | $30.15 | $30.30 | 44,800 | — | — |
| 2013-05-16 | $29.66 | $29.81 | 50,900 | — | — |
| 2013-05-15 | $29.68 | $29.83 | 42,200 | — | — |
| 2013-05-14 | $28.66 | $28.80 | 56,600 | — | — |
| 2013-05-13 | $27.72 | $27.86 | 17,800 | — | — |
| 2013-05-10 | $28.15 | $28.29 | 6,900 | — | — |
| 2013-05-09 | $27.89 | $28.03 | 15,600 | — | — |
| 2013-05-08 | $28.00 | $28.14 | 20,900 | — | — |
| 2013-05-07 | $27.84 | $27.98 | 26,300 | — | — |
| 2013-05-06 | $27.44 | $27.58 | 73,100 | — | — |
| 2013-05-03 | $27.87 | $28.01 | 51,300 | — | — |
| 2013-05-02 | $27.25 | $27.39 | 33,800 | — | — |
| 2013-05-01 | $26.65 | $26.78 | 86,700 | — | — |
| 2013-04-30 | $27.67 | $27.81 | 65,000 | — | — |
| 2013-04-29 | $26.83 | $26.96 | 59,300 | — | — |
| 2013-04-26 | $26.01 | $26.14 | 38,300 | — | — |
| 2013-04-25 | $26.59 | $26.72 | 41,700 | — | — |
| 2013-04-24 | $26.09 | $26.22 | 10,400 | — | — |
| 2013-04-23 | $25.80 | $25.93 | 17,700 | — | — |
| 2013-04-22 | $25.28 | $25.41 | 31,100 | — | — |
| 2013-04-19 | $25.41 | $25.54 | 30,400 | — | — |
| 2013-04-18 | $25.27 | $25.40 | 55,700 | — | — |
| 2013-04-17 | $25.10 | $25.22 | 40,600 | — | — |
| 2013-04-16 | $25.47 | $25.60 | 54,300 | — | — |
| 2013-04-15 | $24.90 | $25.02 | 70,000 | — | — |
| 2013-04-12 | $26.41 | $26.54 | 38,600 | — | — |
| 2013-04-11 | $26.79 | $26.92 | 16,300 | — | — |
| 2013-04-10 | $26.52 | $26.65 | 37,900 | — | — |
| 2013-04-09 | $25.27 | $25.40 | 52,200 | — | — |
| 2013-04-08 | $25.27 | $25.27 | 16,600 | — | — |
| 2013-04-05 | $25.04 | $25.04 | 18,400 | — | — |
| 2013-04-04 | $25.01 | $25.01 | 50,600 | — | — |
| 2013-04-03 | $24.58 | $24.58 | 23,700 | — | — |
| 2013-04-02 | $24.41 | $24.41 | 44,600 | — | — |
| 2013-04-01 | $24.32 | $24.32 | 28,200 | — | — |
| 2013-03-28 | $25.00 | $25.00 | 34,700 | — | — |
| 2013-03-27 | $25.26 | $25.26 | 32,600 | — | — |
| 2013-03-26 | $25.82 | $25.82 | 38,100 | — | — |
| 2013-03-25 | $25.83 | $25.83 | 26,700 | — | — |
| 2013-03-22 | $25.62 | $25.62 | 20,000 | — | — |
| 2013-03-21 | $25.60 | $25.60 | 25,600 | — | — |
| 2013-03-20 | $26.10 | $26.10 | 17,900 | — | — |
| 2013-03-19 | $25.55 | $25.55 | 31,900 | — | — |
| 2013-03-18 | $26.17 | $26.17 | 18,400 | — | — |
| 2013-03-15 | $27.14 | $27.14 | 52,900 | — | — |
| 2013-03-14 | $27.23 | $27.23 | 74,200 | — | — |
| 2013-03-13 | $26.42 | $26.42 | 5,300 | — | — |
| 2013-03-12 | $26.35 | $26.35 | 18,300 | — | — |
| 2013-03-11 | $26.19 | $26.19 | 15,300 | — | — |
| 2013-03-08 | $26.58 | $26.58 | 22,700 | — | — |
| 2013-03-07 | $26.15 | $26.15 | 12,200 | — | — |
| 2013-03-06 | $25.89 | $25.89 | 13,100 | — | — |
| 2013-03-05 | $25.94 | $25.94 | 28,200 | — | — |
| 2013-03-04 | $25.27 | $25.27 | 19,500 | — | — |
| 2013-03-01 | $24.87 | $24.87 | 34,500 | — | — |
| 2013-02-28 | $24.55 | $24.55 | 48,500 | — | — |
| 2013-02-27 | $24.37 | $24.37 | 70,200 | — | — |
| 2013-02-26 | $26.99 | $26.99 | 12,100 | — | — |
| 2013-02-25 | $26.78 | $26.78 | 28,100 | — | — |
| 2013-02-22 | $27.92 | $27.92 | 20,300 | — | — |
| 2013-02-21 | $27.89 | $27.89 | 27,700 | — | — |
| 2013-02-20 | $26.91 | $26.91 | 45,200 | — | — |
| 2013-02-19 | $27.55 | $27.55 | 48,200 | — | — |
| 2013-02-15 | $25.83 | $25.83 | 39,500 | — | — |
| 2013-02-14 | $25.43 | $25.43 | 68,200 | — | — |
| 2013-02-13 | $25.16 | $25.16 | 23,400 | — | — |
| 2013-02-12 | $25.26 | $25.26 | 24,800 | — | — |
| 2013-02-11 | $25.29 | $25.29 | 32,500 | — | — |
| 2013-02-08 | $25.05 | $25.05 | 34,900 | — | — |
| 2013-02-07 | $25.76 | $25.76 | 15,300 | — | — |
| 2013-02-06 | $26.43 | $26.43 | 16,700 | — | — |
| 2013-02-05 | $26.87 | $26.87 | 17,500 | — | — |
| 2013-02-04 | $26.59 | $26.59 | 13,300 | — | — |
| 2013-02-01 | $27.41 | $27.41 | 16,900 | — | — |
| 2013-01-31 | $26.87 | $26.87 | 19,500 | — | — |
| 2013-01-30 | $26.78 | $26.78 | 22,100 | — | — |
| 2013-01-29 | $27.47 | $27.47 | 23,000 | — | — |
| 2013-01-28 | $27.11 | $27.11 | 22,300 | — | — |
| 2013-01-25 | $27.47 | $27.47 | 21,500 | — | — |
| 2013-01-24 | $27.32 | $27.32 | 14,000 | — | — |
| 2013-01-23 | $27.36 | $27.36 | 23,400 | — | — |
| 2013-01-22 | $27.49 | $27.49 | 10,300 | — | — |
| 2013-01-18 | $27.03 | $27.03 | 15,300 | — | — |
| 2013-01-17 | $26.93 | $26.93 | 6,800 | — | — |
| 2013-01-16 | $26.61 | $26.61 | 6,300 | — | — |
| 2013-01-15 | $26.53 | $26.53 | 9,000 | — | — |
| 2013-01-14 | $26.78 | $26.78 | 11,500 | — | — |
| 2013-01-11 | $26.83 | $26.83 | 18,100 | — | — |
| 2013-01-10 | $26.62 | $26.62 | 34,400 | — | — |
| 2013-01-09 | $27.08 | $27.08 | 8,600 | — | — |
| 2013-01-08 | $26.73 | $26.73 | 40,900 | — | — |
| 2013-01-07 | $27.10 | $27.10 | 111,000 | — | — |
| 2013-01-04 | $27.33 | $27.33 | 13,400 | — | — |
| 2013-01-03 | $27.53 | $27.53 | 20,500 | — | — |
| 2013-01-02 | $27.50 | $27.50 | 50,200 | — | — |