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
- 2008-11-20 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 | $43.60 | $43.60 | 446,200 | — | — |
| 2013-12-30 | $43.58 | $43.58 | 299,200 | — | — |
| 2013-12-27 | $43.57 | $43.57 | 198,500 | — | — |
| 2013-12-26 | $44.26 | $44.26 | 321,900 | — | — |
| 2013-12-24 | $44.33 | $44.33 | 235,800 | — | — |
| 2013-12-23 | $44.53 | $44.53 | 499,100 | — | — |
| 2013-12-20 | $44.51 | $44.51 | 609,600 | — | — |
| 2013-12-19 | $43.60 | $43.60 | 300,000 | — | — |
| 2013-12-18 | $44.33 | $44.33 | 289,600 | — | — |
| 2013-12-17 | $43.40 | $43.40 | 149,200 | — | — |
| 2013-12-16 | $43.87 | $43.87 | 228,500 | — | — |
| 2013-12-13 | $43.44 | $43.44 | 203,100 | — | — |
| 2013-12-12 | $43.07 | $43.07 | 342,100 | — | — |
| 2013-12-11 | $43.32 | $43.32 | 226,600 | — | — |
| 2013-12-10 | $43.98 | $43.98 | 229,000 | — | — |
| 2013-12-09 | $43.91 | $43.91 | 539,200 | — | — |
| 2013-12-06 | $44.41 | $44.41 | 283,400 | — | — |
| 2013-12-05 | $44.22 | $44.22 | 332,400 | — | — |
| 2013-12-04 | $44.00 | $44.00 | 373,100 | — | — |
| 2013-12-03 | $44.46 | $44.46 | 313,900 | — | — |
| 2013-12-02 | $45.03 | $45.03 | 311,000 | — | — |
| 2013-11-29 | $45.54 | $45.54 | 221,300 | — | — |
| 2013-11-27 | $44.85 | $44.85 | 218,000 | — | — |
| 2013-11-26 | $44.72 | $44.72 | 227,800 | — | — |
| 2013-11-25 | $44.70 | $44.70 | 296,800 | — | — |
| 2013-11-22 | $44.76 | $44.76 | 147,400 | — | — |
| 2013-11-21 | $44.89 | $44.89 | 385,700 | — | — |
| 2013-11-20 | $44.15 | $44.15 | 476,700 | — | — |
| 2013-11-19 | $44.82 | $44.82 | 446,300 | — | — |
| 2013-11-18 | $45.07 | $45.07 | 370,700 | — | — |
| 2013-11-15 | $46.60 | $46.60 | 791,800 | — | — |
| 2013-11-14 | $45.89 | $45.89 | 365,800 | — | — |
| 2013-11-13 | $47.25 | $47.25 | 208,200 | — | — |
| 2013-11-12 | $46.57 | $46.57 | 251,900 | — | — |
| 2013-11-11 | $46.61 | $46.61 | 283,200 | — | — |
| 2013-11-08 | $47.39 | $47.39 | 215,800 | — | — |
| 2013-11-07 | $46.31 | $46.31 | 335,100 | — | — |
| 2013-11-06 | $47.60 | $47.60 | 414,200 | — | — |
| 2013-11-05 | $47.01 | $47.01 | 346,600 | — | — |
| 2013-11-04 | $46.79 | $46.79 | 531,900 | — | — |
| 2013-11-01 | $46.63 | $46.63 | 570,800 | — | — |
| 2013-10-31 | $47.27 | $47.27 | 843,400 | — | — |
| 2013-10-30 | $47.89 | $47.89 | 2,300,900 | — | — |
| 2013-10-29 | $43.35 | $43.35 | 651,700 | — | — |
| 2013-10-28 | $43.02 | $43.02 | 453,600 | — | — |
| 2013-10-25 | $44.04 | $44.04 | 292,300 | — | — |
| 2013-10-24 | $44.20 | $44.20 | 432,300 | — | — |
| 2013-10-23 | $43.66 | $43.66 | 551,500 | — | — |
| 2013-10-22 | $42.62 | $42.62 | 289,200 | — | — |
| 2013-10-21 | $42.06 | $42.06 | 232,800 | — | — |
| 2013-10-18 | $42.11 | $42.11 | 387,000 | — | — |
| 2013-10-17 | $42.17 | $42.17 | 528,100 | — | — |
| 2013-10-16 | $41.49 | $41.49 | 612,500 | — | — |
| 2013-10-15 | $40.67 | $40.67 | 295,500 | — | — |
| 2013-10-14 | $40.65 | $40.65 | 201,100 | — | — |
| 2013-10-11 | $40.71 | $40.71 | 245,300 | — | — |
| 2013-10-10 | $40.37 | $40.37 | 293,700 | — | — |
| 2013-10-09 | $39.07 | $39.07 | 325,000 | — | — |
| 2013-10-08 | $39.05 | $39.05 | 301,300 | — | — |
| 2013-10-07 | $39.44 | $39.44 | 211,700 | — | — |
| 2013-10-04 | $40.31 | $40.31 | 143,500 | — | — |
| 2013-10-03 | $40.05 | $40.05 | 249,600 | — | — |
| 2013-10-02 | $40.71 | $40.71 | 376,300 | — | — |
| 2013-10-01 | $41.23 | $41.23 | 340,200 | — | — |
| 2013-09-30 | $40.24 | $40.24 | 464,500 | — | — |
| 2013-09-27 | $40.45 | $40.45 | 485,300 | — | — |
| 2013-09-26 | $39.91 | $39.91 | 640,700 | — | — |
| 2013-09-25 | $39.05 | $39.05 | 320,000 | — | — |
| 2013-09-24 | $38.50 | $38.50 | 456,100 | — | — |
| 2013-09-23 | $39.03 | $39.03 | 315,400 | — | — |
| 2013-09-20 | $39.04 | $39.04 | 617,100 | — | — |
| 2013-09-19 | $39.60 | $39.60 | 277,500 | — | — |
| 2013-09-18 | $39.66 | $39.66 | 519,800 | — | — |
| 2013-09-17 | $38.01 | $38.01 | 345,300 | — | — |
| 2013-09-16 | $36.88 | $36.88 | 236,200 | — | — |
| 2013-09-13 | $36.48 | $36.48 | 208,300 | — | — |
| 2013-09-12 | $36.55 | $36.55 | 269,500 | — | — |
| 2013-09-11 | $36.45 | $36.45 | 322,800 | — | — |
| 2013-09-10 | $36.55 | $36.55 | 461,100 | — | — |
| 2013-09-09 | $36.10 | $36.10 | 246,700 | — | — |
| 2013-09-06 | $35.51 | $35.51 | 329,200 | — | — |
| 2013-09-05 | $36.14 | $36.14 | 241,300 | — | — |
| 2013-09-04 | $35.98 | $35.98 | 313,200 | — | — |
| 2013-09-03 | $35.01 | $35.01 | 186,000 | — | — |
| 2013-08-30 | $34.51 | $34.51 | 279,100 | — | — |
| 2013-08-29 | $34.69 | $34.69 | 170,900 | — | — |
| 2013-08-28 | $34.31 | $34.31 | 154,500 | — | — |
| 2013-08-27 | $34.51 | $34.51 | 313,600 | — | — |
| 2013-08-26 | $34.65 | $34.65 | 255,200 | — | — |
| 2013-08-23 | $34.08 | $34.08 | 243,600 | — | — |
| 2013-08-22 | $33.66 | $33.66 | 104,400 | — | — |
| 2013-08-21 | $33.29 | $33.29 | 176,200 | — | — |
| 2013-08-20 | $33.32 | $33.32 | 334,200 | — | — |
| 2013-08-19 | $32.75 | $32.75 | 403,500 | — | — |
| 2013-08-16 | $33.87 | $33.87 | 252,700 | — | — |
| 2013-08-15 | $33.79 | $33.79 | 254,500 | — | — |
| 2013-08-14 | $34.94 | $34.94 | 333,100 | — | — |
| 2013-08-13 | $34.92 | $34.92 | 252,500 | — | — |
| 2013-08-12 | $34.80 | $34.80 | 580,200 | — | — |
| 2013-08-09 | $34.50 | $34.50 | 376,800 | — | — |
| 2013-08-08 | $35.05 | $35.05 | 288,500 | — | — |
| 2013-08-07 | $35.50 | $35.50 | 364,800 | — | — |
| 2013-08-06 | $35.78 | $35.78 | 528,600 | — | — |
| 2013-08-05 | $36.03 | $36.03 | 478,700 | — | — |
| 2013-08-02 | $35.20 | $35.20 | 406,800 | — | — |
| 2013-08-01 | $34.32 | $34.32 | 593,200 | — | — |
| 2013-07-31 | $33.82 | $33.82 | 1,996,800 | — | — |
| 2013-07-30 | $35.25 | $35.25 | 545,300 | — | — |
| 2013-07-29 | $35.49 | $35.49 | 237,300 | — | — |
| 2013-07-26 | $35.74 | $35.74 | 282,700 | — | — |
| 2013-07-25 | $35.99 | $35.99 | 233,600 | — | — |
| 2013-07-24 | $35.37 | $35.37 | 792,900 | — | — |
| 2013-07-23 | $35.76 | $35.76 | 1,117,400 | — | — |
| 2013-07-22 | $34.88 | $34.88 | 297,400 | — | — |
| 2013-07-19 | $34.76 | $34.76 | 212,200 | — | — |
| 2013-07-18 | $35.30 | $35.30 | 369,800 | — | — |
| 2013-07-17 | $34.51 | $34.51 | 485,200 | — | — |
| 2013-07-16 | $35.26 | $35.26 | 501,400 | — | — |
| 2013-07-15 | $36.09 | $36.09 | 468,200 | — | — |
| 2013-07-12 | $35.94 | $35.94 | 428,500 | — | — |
| 2013-07-11 | $35.70 | $35.70 | 803,000 | — | — |
| 2013-07-10 | $35.10 | $35.10 | 612,100 | — | — |
| 2013-07-09 | $34.84 | $34.84 | 552,000 | — | — |
| 2013-07-08 | $34.51 | $34.51 | 360,300 | — | — |
| 2013-07-05 | $33.85 | $33.85 | 336,900 | — | — |
| 2013-07-03 | $34.04 | $34.04 | 305,900 | — | — |
| 2013-07-02 | $33.50 | $33.50 | 418,300 | — | — |
| 2013-07-01 | $33.46 | $33.46 | 472,500 | — | — |
| 2013-06-28 | $32.23 | $32.23 | 793,500 | — | — |
| 2013-06-27 | $31.92 | $31.92 | 254,900 | — | — |
| 2013-06-26 | $31.46 | $31.46 | 313,000 | — | — |
| 2013-06-25 | $31.54 | $31.54 | 659,000 | — | — |
| 2013-06-24 | $30.88 | $30.88 | 447,000 | — | — |
| 2013-06-21 | $31.32 | $31.32 | 429,400 | — | — |
| 2013-06-20 | $31.63 | $31.63 | 294,000 | — | — |
| 2013-06-19 | $31.47 | $31.47 | 171,600 | — | — |
| 2013-06-18 | $31.18 | $31.18 | 418,100 | — | — |
| 2013-06-17 | $31.68 | $31.68 | 415,500 | — | — |
| 2013-06-14 | $31.71 | $31.71 | 176,200 | — | — |
| 2013-06-13 | $32.00 | $32.00 | 271,400 | — | — |
| 2013-06-12 | $32.11 | $32.11 | 204,500 | — | — |
| 2013-06-11 | $32.49 | $32.49 | 238,700 | — | — |
| 2013-06-10 | $32.62 | $32.62 | 325,200 | — | — |
| 2013-06-07 | $32.59 | $32.59 | 279,700 | — | — |
| 2013-06-06 | $31.85 | $31.85 | 285,500 | — | — |
| 2013-06-05 | $31.50 | $31.50 | 212,700 | — | — |
| 2013-06-04 | $31.59 | $31.59 | 380,300 | — | — |
| 2013-06-03 | $31.97 | $31.97 | 337,900 | — | — |
| 2013-05-31 | $32.12 | $32.12 | 204,000 | — | — |
| 2013-05-30 | $32.71 | $32.71 | 185,500 | — | — |
| 2013-05-29 | $32.28 | $32.28 | 249,500 | — | — |
| 2013-05-28 | $32.87 | $32.87 | 421,700 | — | — |
| 2013-05-24 | $33.00 | $33.00 | 592,100 | — | — |
| 2013-05-23 | $32.67 | $32.67 | 471,000 | — | — |
| 2013-05-22 | $32.85 | $32.85 | 908,000 | — | — |
| 2013-05-21 | $32.80 | $32.80 | 514,200 | — | — |
| 2013-05-20 | $32.76 | $32.76 | 450,300 | — | — |
| 2013-05-17 | $32.25 | $32.25 | 530,900 | — | — |
| 2013-05-16 | $31.47 | $31.47 | 349,800 | — | — |
| 2013-05-15 | $31.33 | $31.33 | 641,600 | — | — |
| 2013-05-14 | $30.45 | $30.45 | 864,600 | — | — |
| 2013-05-13 | $29.57 | $29.57 | 360,700 | — | — |
| 2013-05-10 | $29.84 | $29.84 | 844,700 | — | — |
| 2013-05-09 | $29.68 | $29.68 | 425,700 | — | — |
| 2013-05-08 | $29.45 | $29.45 | 1,713,700 | — | — |
| 2013-05-07 | $25.82 | $25.82 | 380,600 | — | — |
| 2013-05-06 | $25.98 | $25.98 | 180,800 | — | — |
| 2013-05-03 | $25.82 | $25.82 | 173,000 | — | — |
| 2013-05-02 | $25.31 | $25.31 | 393,300 | — | — |
| 2013-05-01 | $24.52 | $24.52 | 580,500 | — | — |
| 2013-04-30 | $25.57 | $25.57 | 211,600 | — | — |
| 2013-04-29 | $25.71 | $25.71 | 414,800 | — | — |
| 2013-04-26 | $25.43 | $25.43 | 242,100 | — | — |
| 2013-04-25 | $25.73 | $25.73 | 449,700 | — | — |
| 2013-04-24 | $25.15 | $25.15 | 227,700 | — | — |
| 2013-04-23 | $25.32 | $25.32 | 297,500 | — | — |
| 2013-04-22 | $25.03 | $25.03 | 204,600 | — | — |
| 2013-04-19 | $25.27 | $25.27 | 264,000 | — | — |
| 2013-04-18 | $24.89 | $24.89 | 252,000 | — | — |
| 2013-04-17 | $24.83 | $24.83 | 181,200 | — | — |
| 2013-04-16 | $25.03 | $25.03 | 253,800 | — | — |
| 2013-04-15 | $24.19 | $24.19 | 346,500 | — | — |
| 2013-04-12 | $24.92 | $24.92 | 260,600 | — | — |
| 2013-04-11 | $24.48 | $24.48 | 343,400 | — | — |
| 2013-04-10 | $24.26 | $24.26 | 406,500 | — | — |
| 2013-04-09 | $23.64 | $23.64 | 224,100 | — | — |
| 2013-04-08 | $23.50 | $23.50 | 302,500 | — | — |
| 2013-04-05 | $23.78 | $23.78 | 235,500 | — | — |
| 2013-04-04 | $24.12 | $24.12 | 308,900 | — | — |
| 2013-04-03 | $23.97 | $23.97 | 312,500 | — | — |
| 2013-04-02 | $23.91 | $23.91 | 262,100 | — | — |
| 2013-04-01 | $24.12 | $24.12 | 536,800 | — | — |
| 2013-03-28 | $25.39 | $25.39 | 447,100 | — | — |
| 2013-03-27 | $25.37 | $25.37 | 388,600 | — | — |
| 2013-03-26 | $24.80 | $24.80 | 334,900 | — | — |
| 2013-03-25 | $24.90 | $24.90 | 272,900 | — | — |
| 2013-03-22 | $24.97 | $24.97 | 351,000 | — | — |
| 2013-03-21 | $24.76 | $24.76 | 319,600 | — | — |
| 2013-03-20 | $24.50 | $24.50 | 212,200 | — | — |
| 2013-03-19 | $23.98 | $23.98 | 221,700 | — | — |
| 2013-03-18 | $23.80 | $23.80 | 248,000 | — | — |
| 2013-03-15 | $24.03 | $24.03 | 488,300 | — | — |
| 2013-03-14 | $24.34 | $24.34 | 201,200 | — | — |
| 2013-03-13 | $24.13 | $24.13 | 360,900 | — | — |
| 2013-03-12 | $24.15 | $24.15 | 269,800 | — | — |
| 2013-03-11 | $24.09 | $24.09 | 195,700 | — | — |
| 2013-03-08 | $24.07 | $24.07 | 402,600 | — | — |
| 2013-03-07 | $23.73 | $23.73 | 364,700 | — | — |
| 2013-03-06 | $23.75 | $23.75 | 255,000 | — | — |
| 2013-03-05 | $23.70 | $23.70 | 460,600 | — | — |
| 2013-03-04 | $23.04 | $23.04 | 564,700 | — | — |
| 2013-03-01 | $24.02 | $24.02 | 419,800 | — | — |
| 2013-02-28 | $23.95 | $23.95 | 584,000 | — | — |
| 2013-02-27 | $24.35 | $24.35 | 461,200 | — | — |
| 2013-02-26 | $23.80 | $23.80 | 834,400 | — | — |
| 2013-02-25 | $24.76 | $24.76 | 484,300 | — | — |
| 2013-02-22 | $25.33 | $25.33 | 564,300 | — | — |
| 2013-02-21 | $24.99 | $24.99 | 877,700 | — | — |
| 2013-02-20 | $26.38 | $26.38 | 1,549,900 | — | — |
| 2013-02-19 | $25.56 | $25.56 | 796,500 | — | — |
| 2013-02-15 | $25.03 | $25.03 | 324,300 | — | — |
| 2013-02-14 | $24.67 | $24.67 | 283,400 | — | — |
| 2013-02-13 | $24.91 | $24.91 | 308,500 | — | — |
| 2013-02-12 | $25.00 | $25.00 | 430,200 | — | — |
| 2013-02-11 | $25.04 | $25.04 | 270,300 | — | — |
| 2013-02-08 | $24.90 | $24.90 | 377,900 | — | — |
| 2013-02-07 | $24.57 | $24.57 | 1,415,600 | — | — |
| 2013-02-06 | $24.36 | $24.36 | 251,100 | — | — |
| 2013-02-05 | $23.81 | $23.81 | 371,700 | — | — |
| 2013-02-04 | $23.70 | $23.70 | 360,500 | — | — |
| 2013-02-01 | $24.23 | $24.23 | 687,200 | — | — |
| 2013-01-31 | $23.86 | $23.86 | 406,600 | — | — |
| 2013-01-30 | $23.21 | $23.21 | 324,000 | — | — |
| 2013-01-29 | $23.76 | $23.76 | 227,300 | — | — |
| 2013-01-28 | $23.95 | $23.95 | 350,800 | — | — |
| 2013-01-25 | $23.63 | $23.63 | 702,600 | — | — |
| 2013-01-24 | $22.65 | $22.65 | 777,000 | — | — |
| 2013-01-23 | $22.97 | $22.97 | 257,900 | — | — |
| 2013-01-22 | $23.43 | $23.43 | 216,400 | — | — |
| 2013-01-18 | $23.38 | $23.38 | 391,600 | — | — |
| 2013-01-17 | $23.67 | $23.67 | 349,600 | — | — |
| 2013-01-16 | $23.12 | $23.12 | 205,600 | — | — |
| 2013-01-15 | $23.13 | $23.13 | 270,000 | — | — |
| 2013-01-14 | $22.76 | $22.76 | 311,900 | — | — |
| 2013-01-11 | $22.88 | $22.88 | 499,600 | — | — |
| 2013-01-10 | $22.24 | $22.24 | 372,800 | — | — |
| 2013-01-09 | $22.72 | $22.72 | 1,063,200 | — | — |
| 2013-01-08 | $23.50 | $23.50 | 546,300 | — | — |
| 2013-01-07 | $23.63 | $23.63 | 357,400 | — | — |
| 2013-01-04 | $23.78 | $23.78 | 193,600 | — | — |
| 2013-01-03 | $23.80 | $23.80 | 330,000 | — | — |
| 2013-01-02 | $23.53 | $23.53 | 325,200 | — | — |