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
- 1992-08-18 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 | $35.39 | $173.09 | 213,400 | — | — |
| 2013-12-30 | $35.77 | $174.95 | 235,900 | — | — |
| 2013-12-27 | $35.36 | $172.94 | 198,500 | — | — |
| 2013-12-26 | $36.02 | $176.17 | 199,300 | — | — |
| 2013-12-24 | $35.61 | $174.17 | 75,200 | — | — |
| 2013-12-23 | $35.41 | $173.19 | 257,500 | — | — |
| 2013-12-20 | $35.18 | $172.06 | 360,600 | — | — |
| 2013-12-19 | $35.41 | $173.19 | 209,800 | — | — |
| 2013-12-18 | $36.76 | $178.96 | 268,500 | — | — |
| 2013-12-17 | $35.61 | $173.36 | 211,900 | — | — |
| 2013-12-16 | $36.14 | $175.94 | 148,200 | — | — |
| 2013-12-13 | $36.16 | $176.04 | 205,000 | — | — |
| 2013-12-12 | $35.67 | $173.65 | 238,300 | — | — |
| 2013-12-11 | $35.40 | $172.34 | 186,300 | — | — |
| 2013-12-10 | $36.63 | $178.33 | 182,400 | — | — |
| 2013-12-09 | $37.38 | $181.98 | 118,500 | — | — |
| 2013-12-06 | $37.42 | $182.17 | 107,400 | — | — |
| 2013-12-05 | $37.33 | $181.73 | 72,100 | — | — |
| 2013-12-04 | $37.38 | $181.98 | 135,800 | — | — |
| 2013-12-03 | $37.37 | $181.93 | 104,700 | — | — |
| 2013-12-02 | $37.39 | $182.03 | 155,300 | — | — |
| 2013-11-29 | $38.51 | $187.48 | 85,700 | — | — |
| 2013-11-27 | $38.61 | $187.97 | 223,400 | — | — |
| 2013-11-26 | $38.22 | $186.07 | 180,400 | — | — |
| 2013-11-25 | $38.30 | $186.46 | 110,000 | — | — |
| 2013-11-22 | $38.53 | $187.58 | 177,000 | — | — |
| 2013-11-21 | $38.69 | $188.35 | 143,200 | — | — |
| 2013-11-20 | $38.35 | $186.70 | 231,300 | — | — |
| 2013-11-19 | $38.72 | $188.50 | 187,100 | — | — |
| 2013-11-18 | $38.87 | $188.40 | 132,600 | — | — |
| 2013-11-15 | $38.90 | $188.55 | 149,700 | — | — |
| 2013-11-14 | $39.00 | $189.03 | 81,700 | — | — |
| 2013-11-13 | $38.80 | $188.06 | 122,800 | — | — |
| 2013-11-12 | $38.56 | $186.90 | 134,700 | — | — |
| 2013-11-11 | $38.25 | $185.40 | 106,300 | — | — |
| 2013-11-08 | $38.42 | $186.22 | 208,300 | — | — |
| 2013-11-07 | $38.85 | $188.31 | 225,000 | — | — |
| 2013-11-06 | $38.99 | $188.99 | 140,700 | — | — |
| 2013-11-05 | $38.83 | $188.21 | 97,300 | — | — |
| 2013-11-04 | $39.63 | $192.09 | 126,800 | — | — |
| 2013-11-01 | $39.56 | $191.75 | 161,400 | — | — |
| 2013-10-31 | $39.45 | $191.21 | 112,600 | — | — |
| 2013-10-30 | $39.72 | $192.52 | 67,800 | — | — |
| 2013-10-29 | $40.12 | $194.46 | 59,000 | — | — |
| 2013-10-28 | $40.18 | $194.75 | 139,800 | — | — |
| 2013-10-25 | $40.19 | $194.80 | 205,300 | — | — |
| 2013-10-24 | $40.09 | $194.32 | 161,800 | — | — |
| 2013-10-23 | $39.81 | $192.96 | 189,400 | — | — |
| 2013-10-22 | $39.11 | $189.57 | 79,200 | — | — |
| 2013-10-21 | $38.57 | $186.95 | 90,000 | — | — |
| 2013-10-18 | $39.02 | $188.31 | 146,100 | — | — |
| 2013-10-17 | $38.99 | $188.16 | 139,100 | — | — |
| 2013-10-16 | $38.46 | $185.60 | 115,800 | — | — |
| 2013-10-15 | $37.88 | $182.81 | 107,100 | — | — |
| 2013-10-14 | $38.02 | $183.48 | 140,100 | — | — |
| 2013-10-11 | $37.97 | $183.24 | 164,200 | — | — |
| 2013-10-10 | $37.85 | $182.66 | 200,000 | — | — |
| 2013-10-09 | $36.80 | $177.59 | 134,100 | — | — |
| 2013-10-08 | $36.54 | $176.34 | 143,100 | — | — |
| 2013-10-07 | $37.22 | $179.62 | 113,200 | — | — |
| 2013-10-04 | $37.30 | $180.01 | 95,700 | — | — |
| 2013-10-03 | $37.96 | $183.19 | 116,800 | — | — |
| 2013-10-02 | $38.81 | $187.29 | 94,800 | — | — |
| 2013-10-01 | $39.22 | $189.27 | 295,700 | — | — |
| 2013-09-30 | $37.98 | $183.29 | 180,800 | — | — |
| 2013-09-27 | $38.13 | $184.01 | 75,100 | — | — |
| 2013-09-26 | $38.04 | $183.58 | 76,100 | — | — |
| 2013-09-25 | $37.64 | $181.65 | 101,900 | — | — |
| 2013-09-24 | $37.77 | $182.27 | 105,200 | — | — |
| 2013-09-23 | $38.08 | $183.77 | 92,100 | — | — |
| 2013-09-20 | $37.86 | $182.71 | 213,400 | — | — |
| 2013-09-19 | $38.44 | $185.51 | 90,000 | — | — |
| 2013-09-18 | $38.46 | $185.60 | 107,500 | — | — |
| 2013-09-17 | $37.20 | $178.78 | 90,500 | — | — |
| 2013-09-16 | $37.16 | $178.58 | 86,700 | — | — |
| 2013-09-13 | $36.83 | $177.00 | 86,700 | — | — |
| 2013-09-12 | $36.14 | $173.68 | 58,800 | — | — |
| 2013-09-11 | $36.34 | $174.64 | 150,300 | — | — |
| 2013-09-10 | $36.22 | $174.07 | 131,800 | — | — |
| 2013-09-09 | $36.74 | $176.56 | 87,400 | — | — |
| 2013-09-06 | $35.89 | $172.48 | 88,800 | — | — |
| 2013-09-05 | $35.38 | $170.03 | 178,900 | — | — |
| 2013-09-04 | $35.44 | $170.32 | 133,300 | — | — |
| 2013-09-03 | $35.14 | $168.88 | 119,700 | — | — |
| 2013-08-30 | $35.43 | $170.27 | 163,300 | — | — |
| 2013-08-29 | $36.00 | $173.01 | 109,000 | — | — |
| 2013-08-28 | $35.40 | $170.13 | 102,900 | — | — |
| 2013-08-27 | $36.07 | $173.34 | 92,800 | — | — |
| 2013-08-26 | $36.04 | $173.20 | 97,600 | — | — |
| 2013-08-23 | $36.36 | $174.74 | 74,500 | — | — |
| 2013-08-22 | $35.88 | $172.43 | 87,700 | — | — |
| 2013-08-21 | $35.16 | $168.97 | 139,000 | — | — |
| 2013-08-20 | $35.03 | $168.35 | 119,000 | — | — |
| 2013-08-19 | $34.45 | $164.81 | 115,400 | — | — |
| 2013-08-16 | $35.11 | $167.97 | 113,500 | — | — |
| 2013-08-15 | $36.40 | $174.14 | 92,400 | — | — |
| 2013-08-14 | $37.58 | $179.79 | 82,800 | — | — |
| 2013-08-13 | $38.08 | $182.18 | 72,500 | — | — |
| 2013-08-12 | $38.90 | $186.10 | 151,200 | — | — |
| 2013-08-09 | $38.42 | $183.81 | 69,000 | — | — |
| 2013-08-08 | $37.59 | $179.84 | 81,200 | — | — |
| 2013-08-07 | $37.49 | $179.36 | 93,800 | — | — |
| 2013-08-06 | $38.00 | $181.80 | 96,100 | — | — |
| 2013-08-05 | $37.82 | $180.94 | 69,100 | — | — |
| 2013-08-02 | $37.56 | $179.69 | 91,500 | — | — |
| 2013-08-01 | $37.39 | $178.88 | 156,000 | — | — |
| 2013-07-31 | $38.67 | $185.00 | 114,500 | — | — |
| 2013-07-30 | $39.29 | $187.97 | 72,100 | — | — |
| 2013-07-29 | $39.36 | $188.30 | 70,400 | — | — |
| 2013-07-26 | $39.75 | $190.17 | 87,700 | — | — |
| 2013-07-25 | $39.74 | $190.12 | 127,800 | — | — |
| 2013-07-24 | $39.47 | $188.83 | 111,100 | — | — |
| 2013-07-23 | $40.55 | $194.00 | 275,800 | — | — |
| 2013-07-22 | $40.52 | $193.85 | 127,100 | — | — |
| 2013-07-19 | $40.96 | $195.96 | 119,900 | — | — |
| 2013-07-18 | $41.57 | $198.14 | 91,400 | — | — |
| 2013-07-17 | $41.24 | $196.56 | 80,100 | — | — |
| 2013-07-16 | $41.11 | $195.94 | 125,900 | — | — |
| 2013-07-15 | $41.12 | $195.99 | 125,500 | — | — |
| 2013-07-12 | $40.82 | $194.56 | 148,300 | — | — |
| 2013-07-11 | $41.28 | $196.75 | 142,000 | — | — |
| 2013-07-10 | $40.10 | $191.13 | 146,100 | — | — |
| 2013-07-09 | $39.63 | $188.89 | 98,100 | — | — |
| 2013-07-08 | $39.04 | $186.08 | 112,100 | — | — |
| 2013-07-05 | $38.93 | $185.55 | 139,900 | — | — |
| 2013-07-03 | $38.88 | $185.32 | 103,800 | — | — |
| 2013-07-02 | $39.98 | $190.56 | 147,600 | — | — |
| 2013-07-01 | $39.31 | $187.36 | 172,400 | — | — |
| 2013-06-28 | $39.05 | $186.13 | 766,000 | — | — |
| 2013-06-27 | $39.37 | $187.65 | 140,200 | — | — |
| 2013-06-26 | $38.13 | $181.74 | 144,100 | — | — |
| 2013-06-25 | $37.91 | $180.69 | 187,600 | — | — |
| 2013-06-24 | $36.87 | $175.73 | 296,000 | — | — |
| 2013-06-21 | $37.27 | $177.64 | 393,400 | — | — |
| 2013-06-20 | $37.04 | $176.55 | 302,000 | — | — |
| 2013-06-19 | $39.64 | $188.94 | 102,100 | — | — |
| 2013-06-18 | $41.40 | $197.33 | 178,000 | — | — |
| 2013-06-17 | $40.44 | $192.01 | 100,200 | — | — |
| 2013-06-14 | $40.40 | $191.82 | 147,900 | — | — |
| 2013-06-13 | $40.44 | $192.01 | 217,300 | — | — |
| 2013-06-12 | $39.77 | $188.83 | 256,300 | — | — |
| 2013-06-11 | $41.00 | $194.67 | 121,000 | — | — |
| 2013-06-10 | $41.83 | $198.61 | 105,800 | — | — |
| 2013-06-07 | $41.87 | $198.80 | 115,700 | — | — |
| 2013-06-06 | $42.60 | $202.27 | 140,100 | — | — |
| 2013-06-05 | $41.51 | $197.09 | 161,300 | — | — |
| 2013-06-04 | $41.86 | $198.75 | 226,800 | — | — |
| 2013-06-03 | $42.26 | $200.65 | 296,400 | — | — |
| 2013-05-31 | $41.61 | $197.57 | 591,900 | — | — |
| 2013-05-30 | $42.62 | $202.36 | 129,400 | — | — |
| 2013-05-29 | $42.87 | $203.55 | 267,600 | — | — |
| 2013-05-28 | $44.47 | $211.15 | 249,600 | — | — |
| 2013-05-24 | $44.90 | $213.19 | 217,200 | — | — |
| 2013-05-23 | $45.68 | $216.89 | 212,300 | — | — |
| 2013-05-22 | $46.54 | $220.97 | 131,600 | — | — |
| 2013-05-21 | $48.17 | $228.71 | 117,000 | — | — |
| 2013-05-20 | $47.82 | $226.32 | 134,200 | — | — |
| 2013-05-17 | $47.43 | $224.47 | 167,200 | — | — |
| 2013-05-16 | $47.36 | $224.14 | 124,000 | — | — |
| 2013-05-15 | $47.79 | $226.17 | 234,900 | — | — |
| 2013-05-14 | $46.93 | $222.10 | 245,200 | — | — |
| 2013-05-13 | $46.21 | $218.70 | 290,500 | — | — |
| 2013-05-10 | $46.69 | $220.97 | 333,600 | — | — |
| 2013-05-09 | $45.85 | $216.99 | 230,500 | — | — |
| 2013-05-08 | $46.08 | $218.08 | 210,000 | — | — |
| 2013-05-07 | $46.47 | $219.93 | 226,100 | — | — |
| 2013-05-06 | $46.43 | $219.74 | 271,600 | — | — |
| 2013-05-03 | $45.80 | $216.76 | 2,565,900 | — | — |
| 2013-05-02 | $46.10 | $218.18 | 175,300 | — | — |
| 2013-05-01 | $45.69 | $216.24 | 193,600 | — | — |
| 2013-04-30 | $46.50 | $220.07 | 165,600 | — | — |
| 2013-04-29 | $46.22 | $218.74 | 116,000 | — | — |
| 2013-04-26 | $45.57 | $215.67 | 253,900 | — | — |
| 2013-04-25 | $45.84 | $216.95 | 107,100 | — | — |
| 2013-04-24 | $45.76 | $216.57 | 92,200 | — | — |
| 2013-04-23 | $45.56 | $215.62 | 208,400 | — | — |
| 2013-04-22 | $45.10 | $213.44 | 147,700 | — | — |
| 2013-04-19 | $44.62 | $211.17 | 140,200 | — | — |
| 2013-04-18 | $43.47 | $205.73 | 221,400 | — | — |
| 2013-04-17 | $43.45 | $204.90 | 183,500 | — | — |
| 2013-04-16 | $43.49 | $205.09 | 244,600 | — | — |
| 2013-04-15 | $42.22 | $199.10 | 251,000 | — | — |
| 2013-04-12 | $43.44 | $204.85 | 306,800 | — | — |
| 2013-04-11 | $43.81 | $206.60 | 464,400 | — | — |
| 2013-04-10 | $44.31 | $208.96 | 220,000 | — | — |
| 2013-04-09 | $43.60 | $205.61 | 209,500 | — | — |
| 2013-04-08 | $42.97 | $202.64 | 124,500 | — | — |
| 2013-04-05 | $42.73 | $201.51 | 119,000 | — | — |
| 2013-04-04 | $42.42 | $200.04 | 197,100 | — | — |
| 2013-04-03 | $41.83 | $197.26 | 187,600 | — | — |
| 2013-04-02 | $41.73 | $196.79 | 318,700 | — | — |
| 2013-04-01 | $40.77 | $192.26 | 104,700 | — | — |
| 2013-03-28 | $40.73 | $192.07 | 186,100 | — | — |
| 2013-03-27 | $40.46 | $190.80 | 131,100 | — | — |
| 2013-03-26 | $39.95 | $188.40 | 160,100 | — | — |
| 2013-03-25 | $39.65 | $186.98 | 189,100 | — | — |
| 2013-03-22 | $39.27 | $185.19 | 145,900 | — | — |
| 2013-03-21 | $38.99 | $183.87 | 113,000 | — | — |
| 2013-03-20 | $39.27 | $185.19 | 60,000 | — | — |
| 2013-03-19 | $39.06 | $184.20 | 120,800 | — | — |
| 2013-03-18 | $39.49 | $186.23 | 96,200 | — | — |
| 2013-03-15 | $39.65 | $186.25 | 211,200 | — | — |
| 2013-03-14 | $39.81 | $187.00 | 75,600 | — | — |
| 2013-03-13 | $39.38 | $184.98 | 62,400 | — | — |
| 2013-03-12 | $39.30 | $184.61 | 61,200 | — | — |
| 2013-03-11 | $39.46 | $185.36 | 49,500 | — | — |
| 2013-03-08 | $39.36 | $184.89 | 129,800 | — | — |
| 2013-03-07 | $39.47 | $185.40 | 57,500 | — | — |
| 2013-03-06 | $39.58 | $185.92 | 66,500 | — | — |
| 2013-03-05 | $39.62 | $186.11 | 110,700 | — | — |
| 2013-03-04 | $39.28 | $184.51 | 176,400 | — | — |
| 2013-03-01 | $39.05 | $183.43 | 174,700 | — | — |
| 2013-02-28 | $38.57 | $181.18 | 313,600 | — | — |
| 2013-02-27 | $38.75 | $182.02 | 196,200 | — | — |
| 2013-02-26 | $38.72 | $181.88 | 170,500 | — | — |
| 2013-02-25 | $38.31 | $179.96 | 106,900 | — | — |
| 2013-02-22 | $38.78 | $182.16 | 105,300 | — | — |
| 2013-02-21 | $38.46 | $180.66 | 147,800 | — | — |
| 2013-02-20 | $38.22 | $179.53 | 170,600 | — | — |
| 2013-02-19 | $38.85 | $182.49 | 302,900 | — | — |
| 2013-02-15 | $38.63 | $181.46 | 150,200 | — | — |
| 2013-02-14 | $38.11 | $178.29 | 123,200 | — | — |
| 2013-02-13 | $38.26 | $178.99 | 149,000 | — | — |
| 2013-02-12 | $38.15 | $178.48 | 88,300 | — | — |
| 2013-02-11 | $37.91 | $177.35 | 64,800 | — | — |
| 2013-02-08 | $37.74 | $176.56 | 50,600 | — | — |
| 2013-02-07 | $37.31 | $174.55 | 52,900 | — | — |
| 2013-02-06 | $37.27 | $174.36 | 129,200 | — | — |
| 2013-02-05 | $37.23 | $174.17 | 150,000 | — | — |
| 2013-02-04 | $37.18 | $173.94 | 150,600 | — | — |
| 2013-02-01 | $37.48 | $175.34 | 183,800 | — | — |
| 2013-01-31 | $37.24 | $174.22 | 148,300 | — | — |
| 2013-01-30 | $37.18 | $173.94 | 118,900 | — | — |
| 2013-01-29 | $37.26 | $174.31 | 170,400 | — | — |
| 2013-01-28 | $37.11 | $173.61 | 375,900 | — | — |
| 2013-01-25 | $36.85 | $172.39 | 144,400 | — | — |
| 2013-01-24 | $36.95 | $172.86 | 142,100 | — | — |
| 2013-01-23 | $36.76 | $171.97 | 134,700 | — | — |
| 2013-01-22 | $36.91 | $172.67 | 191,600 | — | — |
| 2013-01-18 | $36.45 | $170.52 | 132,700 | — | — |
| 2013-01-17 | $36.67 | $170.83 | 122,400 | — | — |
| 2013-01-16 | $36.51 | $170.08 | 96,900 | — | — |
| 2013-01-15 | $36.76 | $171.25 | 108,200 | — | — |
| 2013-01-14 | $36.68 | $170.87 | 108,400 | — | — |
| 2013-01-11 | $36.44 | $169.75 | 229,000 | — | — |
| 2013-01-10 | $36.37 | $169.43 | 102,400 | — | — |
| 2013-01-09 | $36.37 | $169.43 | 103,400 | — | — |
| 2013-01-08 | $36.14 | $168.36 | 125,300 | — | — |
| 2013-01-07 | $36.26 | $168.92 | 175,800 | — | — |
| 2013-01-04 | $36.32 | $169.20 | 170,800 | — | — |
| 2013-01-03 | $35.65 | $166.07 | 184,400 | — | — |
| 2013-01-02 | $35.80 | $166.77 | 319,800 | — | — |