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
- 2007-10-09 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 | $32.69 | $59.76 | 223,600 | — | — |
| 2013-12-30 | $32.50 | $59.41 | 254,200 | — | — |
| 2013-12-27 | $32.95 | $60.24 | 155,300 | — | — |
| 2013-12-26 | $32.97 | $60.27 | 200,300 | — | — |
| 2013-12-24 | $33.13 | $60.26 | 113,200 | — | — |
| 2013-12-23 | $32.77 | $59.61 | 280,200 | — | — |
| 2013-12-20 | $32.74 | $59.55 | 307,500 | — | — |
| 2013-12-19 | $32.13 | $58.44 | 152,700 | — | — |
| 2013-12-18 | $32.50 | $59.12 | 217,600 | — | — |
| 2013-12-17 | $32.18 | $58.53 | 251,100 | — | — |
| 2013-12-16 | $32.04 | $57.83 | 226,400 | — | — |
| 2013-12-13 | $32.03 | $57.81 | 245,700 | — | — |
| 2013-12-12 | $31.75 | $57.30 | 262,800 | — | — |
| 2013-12-11 | $32.33 | $58.35 | 237,900 | — | — |
| 2013-12-10 | $32.26 | $58.22 | 202,200 | — | — |
| 2013-12-09 | $32.35 | $58.38 | 200,400 | — | — |
| 2013-12-06 | $32.15 | $58.02 | 169,200 | — | — |
| 2013-12-05 | $31.55 | $56.94 | 157,100 | — | — |
| 2013-12-04 | $31.99 | $57.74 | 235,900 | — | — |
| 2013-12-03 | $31.78 | $57.36 | 366,800 | — | — |
| 2013-12-02 | $31.75 | $57.30 | 463,100 | — | — |
| 2013-11-29 | $32.95 | $59.47 | 149,800 | — | — |
| 2013-11-27 | $32.71 | $59.03 | 227,600 | — | — |
| 2013-11-26 | $32.31 | $58.31 | 233,800 | — | — |
| 2013-11-25 | $32.15 | $58.02 | 231,900 | — | — |
| 2013-11-22 | $31.79 | $57.37 | 238,200 | — | — |
| 2013-11-21 | $31.57 | $56.98 | 247,600 | — | — |
| 2013-11-20 | $31.03 | $56.00 | 111,600 | — | — |
| 2013-11-19 | $31.02 | $55.98 | 263,100 | — | — |
| 2013-11-18 | $31.45 | $56.47 | 298,800 | — | — |
| 2013-11-15 | $31.31 | $56.22 | 219,200 | — | — |
| 2013-11-14 | $30.95 | $55.57 | 198,400 | — | — |
| 2013-11-13 | $30.81 | $55.32 | 208,000 | — | — |
| 2013-11-12 | $30.62 | $54.98 | 150,400 | — | — |
| 2013-11-11 | $30.42 | $54.62 | 157,900 | — | — |
| 2013-11-08 | $30.28 | $54.37 | 203,200 | — | — |
| 2013-11-07 | $30.11 | $54.07 | 206,100 | — | — |
| 2013-11-06 | $30.49 | $54.75 | 121,200 | — | — |
| 2013-11-05 | $30.51 | $54.78 | 190,900 | — | — |
| 2013-11-04 | $30.59 | $54.93 | 186,700 | — | — |
| 2013-11-01 | $30.06 | $53.98 | 292,400 | — | — |
| 2013-10-31 | $30.40 | $54.59 | 179,100 | — | — |
| 2013-10-30 | $30.50 | $54.77 | 197,200 | — | — |
| 2013-10-29 | $30.93 | $55.54 | 215,300 | — | — |
| 2013-10-28 | $30.72 | $55.16 | 204,400 | — | — |
| 2013-10-25 | $30.57 | $54.89 | 165,800 | — | — |
| 2013-10-24 | $30.23 | $54.28 | 166,300 | — | — |
| 2013-10-23 | $30.11 | $54.07 | 172,800 | — | — |
| 2013-10-22 | $29.90 | $53.69 | 210,900 | — | — |
| 2013-10-21 | $30.02 | $53.90 | 268,100 | — | — |
| 2013-10-18 | $30.17 | $54.17 | 338,800 | — | — |
| 2013-10-17 | $30.16 | $54.16 | 307,600 | — | — |
| 2013-10-16 | $30.12 | $53.80 | 326,400 | — | — |
| 2013-10-15 | $30.03 | $53.64 | 219,700 | — | — |
| 2013-10-14 | $30.25 | $54.03 | 353,600 | — | — |
| 2013-10-11 | $30.88 | $55.15 | 200,000 | — | — |
| 2013-10-10 | $30.37 | $54.24 | 209,800 | — | — |
| 2013-10-09 | $29.78 | $53.19 | 158,500 | — | — |
| 2013-10-08 | $29.70 | $53.05 | 158,800 | — | — |
| 2013-10-07 | $29.79 | $53.21 | 130,800 | — | — |
| 2013-10-04 | $30.06 | $53.69 | 119,900 | — | — |
| 2013-10-03 | $29.81 | $53.24 | 169,400 | — | — |
| 2013-10-02 | $30.16 | $53.87 | 206,600 | — | — |
| 2013-10-01 | $30.21 | $53.96 | 148,900 | — | — |
| 2013-09-30 | $29.93 | $53.46 | 210,100 | — | — |
| 2013-09-27 | $30.16 | $53.87 | 239,600 | — | — |
| 2013-09-26 | $30.04 | $53.65 | 144,300 | — | — |
| 2013-09-25 | $29.88 | $53.37 | 193,900 | — | — |
| 2013-09-24 | $29.88 | $53.37 | 227,100 | — | — |
| 2013-09-23 | $29.84 | $53.30 | 216,300 | — | — |
| 2013-09-20 | $29.76 | $53.15 | 289,400 | — | — |
| 2013-09-19 | $29.74 | $53.12 | 181,100 | — | — |
| 2013-09-18 | $29.89 | $53.39 | 214,500 | — | — |
| 2013-09-17 | $29.94 | $53.19 | 201,300 | — | — |
| 2013-09-16 | $29.89 | $53.10 | 274,600 | — | — |
| 2013-09-13 | $29.86 | $53.05 | 162,600 | — | — |
| 2013-09-12 | $29.75 | $52.85 | 234,400 | — | — |
| 2013-09-11 | $29.74 | $52.83 | 154,900 | — | — |
| 2013-09-10 | $29.75 | $52.85 | 282,100 | — | — |
| 2013-09-09 | $29.54 | $52.48 | 257,600 | — | — |
| 2013-09-06 | $29.49 | $52.39 | 202,100 | — | — |
| 2013-09-05 | $29.56 | $52.51 | 134,800 | — | — |
| 2013-09-04 | $29.69 | $52.74 | 503,100 | — | — |
| 2013-09-03 | $29.43 | $52.28 | 250,100 | — | — |
| 2013-08-30 | $29.12 | $51.73 | 607,900 | — | — |
| 2013-08-29 | $29.64 | $52.66 | 342,900 | — | — |
| 2013-08-28 | $29.13 | $51.75 | 233,500 | — | — |
| 2013-08-27 | $28.98 | $51.48 | 344,500 | — | — |
| 2013-08-26 | $29.24 | $51.95 | 272,700 | — | — |
| 2013-08-23 | $29.14 | $51.77 | 277,500 | — | — |
| 2013-08-22 | $29.10 | $51.70 | 268,800 | — | — |
| 2013-08-21 | $29.08 | $51.66 | 245,600 | — | — |
| 2013-08-20 | $29.26 | $51.98 | 236,400 | — | — |
| 2013-08-19 | $28.90 | $51.34 | 356,300 | — | — |
| 2013-08-16 | $29.08 | $51.39 | 296,400 | — | — |
| 2013-08-15 | $29.13 | $51.47 | 410,800 | — | — |
| 2013-08-14 | $29.50 | $52.13 | 424,300 | — | — |
| 2013-08-13 | $29.50 | $52.13 | 2,856,800 | — | — |
| 2013-08-12 | $31.08 | $54.92 | 224,600 | — | — |
| 2013-08-09 | $30.94 | $54.67 | 214,700 | — | — |
| 2013-08-08 | $30.80 | $54.43 | 232,700 | — | — |
| 2013-08-07 | $30.56 | $54.00 | 117,600 | — | — |
| 2013-08-06 | $30.62 | $54.11 | 122,000 | — | — |
| 2013-08-05 | $30.88 | $54.57 | 178,600 | — | — |
| 2013-08-02 | $30.95 | $54.69 | 131,700 | — | — |
| 2013-08-01 | $30.66 | $54.18 | 135,900 | — | — |
| 2013-07-31 | $30.53 | $53.95 | 172,300 | — | — |
| 2013-07-30 | $30.80 | $54.15 | 135,700 | — | — |
| 2013-07-29 | $30.58 | $53.76 | 170,100 | — | — |
| 2013-07-26 | $30.77 | $54.10 | 137,200 | — | — |
| 2013-07-25 | $30.82 | $54.19 | 193,100 | — | — |
| 2013-07-24 | $30.60 | $53.80 | 223,500 | — | — |
| 2013-07-23 | $30.90 | $54.33 | 266,500 | — | — |
| 2013-07-22 | $30.88 | $54.29 | 153,000 | — | — |
| 2013-07-19 | $30.59 | $53.78 | 199,000 | — | — |
| 2013-07-18 | $30.61 | $53.82 | 251,000 | — | — |
| 2013-07-17 | $30.74 | $53.69 | 389,900 | — | — |
| 2013-07-16 | $30.35 | $53.01 | 215,000 | — | — |
| 2013-07-15 | $30.36 | $53.03 | 248,800 | — | — |
| 2013-07-12 | $29.75 | $51.96 | 222,800 | — | — |
| 2013-07-11 | $29.26 | $51.11 | 171,000 | — | — |
| 2013-07-10 | $29.17 | $50.95 | 144,900 | — | — |
| 2013-07-09 | $28.88 | $50.45 | 225,700 | — | — |
| 2013-07-08 | $28.39 | $49.59 | 187,600 | — | — |
| 2013-07-05 | $27.98 | $48.87 | 187,000 | — | — |
| 2013-07-03 | $27.77 | $48.51 | 87,300 | — | — |
| 2013-07-02 | $27.58 | $48.17 | 240,600 | — | — |
| 2013-07-01 | $27.41 | $47.88 | 250,700 | — | — |
| 2013-06-28 | $27.69 | $48.37 | 514,400 | — | — |
| 2013-06-27 | $27.61 | $48.23 | 263,600 | — | — |
| 2013-06-26 | $26.81 | $46.83 | 314,900 | — | — |
| 2013-06-25 | $26.71 | $46.65 | 298,500 | — | — |
| 2013-06-24 | $26.43 | $46.17 | 644,800 | — | — |
| 2013-06-21 | $27.27 | $47.63 | 310,800 | — | — |
| 2013-06-20 | $26.87 | $46.93 | 487,200 | — | — |
| 2013-06-19 | $27.77 | $48.51 | 186,700 | — | — |
| 2013-06-18 | $28.34 | $49.50 | 61,800 | — | — |
| 2013-06-17 | $28.41 | $49.35 | 250,700 | — | — |
| 2013-06-14 | $27.82 | $48.33 | 191,000 | — | — |
| 2013-06-13 | $27.88 | $48.43 | 271,000 | — | — |
| 2013-06-12 | $27.31 | $47.44 | 223,700 | — | — |
| 2013-06-11 | $27.88 | $48.43 | 228,400 | — | — |
| 2013-06-10 | $28.38 | $49.30 | 261,000 | — | — |
| 2013-06-07 | $28.09 | $48.80 | 305,800 | — | — |
| 2013-06-06 | $27.88 | $48.43 | 267,500 | — | — |
| 2013-06-05 | $27.19 | $47.23 | 538,000 | — | — |
| 2013-06-04 | $27.19 | $47.23 | 1,273,200 | — | — |
| 2013-06-03 | $28.10 | $48.82 | 1,010,600 | — | — |
| 2013-05-31 | $29.00 | $50.38 | 380,600 | — | — |
| 2013-05-30 | $29.64 | $51.49 | 152,800 | — | — |
| 2013-05-29 | $29.47 | $51.20 | 240,300 | — | — |
| 2013-05-28 | $29.57 | $51.37 | 278,800 | — | — |
| 2013-05-24 | $29.72 | $51.63 | 236,700 | — | — |
| 2013-05-23 | $29.41 | $51.09 | 939,200 | — | — |
| 2013-05-22 | $30.83 | $53.56 | 296,200 | — | — |
| 2013-05-21 | $31.07 | $53.97 | 324,800 | — | — |
| 2013-05-20 | $30.61 | $53.18 | 176,300 | — | — |
| 2013-05-17 | $30.62 | $53.19 | 64,400 | — | — |
| 2013-05-16 | $31.16 | $53.86 | 273,700 | — | — |
| 2013-05-15 | $30.98 | $53.55 | 284,500 | — | — |
| 2013-05-14 | $31.02 | $53.62 | 339,400 | — | — |
| 2013-05-13 | $30.46 | $52.65 | 345,600 | — | — |
| 2013-05-10 | $29.90 | $51.68 | 323,000 | — | — |
| 2013-05-09 | $29.69 | $51.32 | 258,800 | — | — |
| 2013-05-08 | $29.90 | $51.68 | 212,800 | — | — |
| 2013-05-07 | $29.79 | $51.49 | 223,700 | — | — |
| 2013-05-06 | $29.57 | $51.11 | 220,100 | — | — |
| 2013-05-03 | $29.37 | $50.77 | 221,500 | — | — |
| 2013-05-02 | $29.30 | $50.65 | 191,000 | — | — |
| 2013-05-01 | $29.01 | $50.15 | 345,400 | — | — |
| 2013-04-30 | $30.06 | $51.96 | 213,600 | — | — |
| 2013-04-29 | $29.71 | $51.36 | 224,000 | — | — |
| 2013-04-26 | $29.58 | $51.13 | 146,800 | — | — |
| 2013-04-25 | $29.55 | $51.08 | 244,600 | — | — |
| 2013-04-24 | $29.61 | $51.18 | 241,000 | — | — |
| 2013-04-23 | $29.27 | $50.59 | 234,500 | — | — |
| 2013-04-22 | $29.15 | $50.39 | 276,700 | — | — |
| 2013-04-19 | $28.85 | $49.87 | 392,400 | — | — |
| 2013-04-18 | $28.39 | $49.07 | 633,000 | — | — |
| 2013-04-17 | $29.27 | $50.59 | 116,200 | — | — |
| 2013-04-16 | $30.71 | $52.82 | 296,500 | — | — |
| 2013-04-15 | $30.07 | $51.72 | 412,300 | — | — |
| 2013-04-12 | $30.99 | $53.30 | 308,000 | — | — |
| 2013-04-11 | $31.11 | $53.50 | 254,100 | — | — |
| 2013-04-10 | $31.50 | $54.17 | 275,200 | — | — |
| 2013-04-09 | $31.01 | $53.33 | 249,900 | — | — |
| 2013-04-08 | $31.32 | $53.86 | 255,000 | — | — |
| 2013-04-05 | $31.25 | $53.74 | 284,500 | — | — |
| 2013-04-04 | $31.01 | $53.33 | 445,600 | — | — |
| 2013-04-03 | $31.15 | $53.57 | 479,700 | — | — |
| 2013-04-02 | $32.13 | $55.26 | 271,100 | — | — |
| 2013-04-01 | $32.00 | $55.03 | 308,900 | — | — |
| 2013-03-28 | $32.09 | $55.19 | 217,200 | — | — |
| 2013-03-27 | $32.25 | $55.46 | 390,100 | — | — |
| 2013-03-26 | $32.48 | $55.86 | 318,300 | — | — |
| 2013-03-25 | $32.61 | $56.08 | 294,900 | — | — |
| 2013-03-22 | $32.90 | $56.58 | 250,000 | — | — |
| 2013-03-21 | $32.87 | $56.53 | 305,500 | — | — |
| 2013-03-20 | $33.40 | $57.44 | 253,600 | — | — |
| 2013-03-19 | $33.49 | $57.60 | 56,200 | — | — |
| 2013-03-18 | $34.15 | $58.47 | 313,500 | — | — |
| 2013-03-15 | $34.05 | $58.29 | 367,300 | — | — |
| 2013-03-14 | $34.38 | $58.86 | 213,600 | — | — |
| 2013-03-13 | $34.23 | $58.60 | 259,400 | — | — |
| 2013-03-12 | $34.02 | $58.24 | 279,800 | — | — |
| 2013-03-11 | $33.99 | $58.19 | 448,300 | — | — |
| 2013-03-08 | $33.39 | $57.16 | 307,500 | — | — |
| 2013-03-07 | $33.03 | $56.55 | 286,100 | — | — |
| 2013-03-06 | $32.95 | $56.41 | 240,200 | — | — |
| 2013-03-05 | $32.70 | $55.98 | 265,300 | — | — |
| 2013-03-04 | $32.59 | $55.79 | 293,200 | — | — |
| 2013-03-01 | $32.24 | $55.20 | 189,500 | — | — |
| 2013-02-28 | $31.93 | $54.66 | 179,900 | — | — |
| 2013-02-27 | $31.81 | $54.46 | 157,600 | — | — |
| 2013-02-26 | $31.73 | $54.32 | 250,300 | — | — |
| 2013-02-25 | $31.15 | $53.33 | 241,900 | — | — |
| 2013-02-22 | $31.74 | $54.34 | 234,200 | — | — |
| 2013-02-21 | $30.44 | $52.11 | 1,108,500 | — | — |
| 2013-02-20 | $32.06 | $54.89 | 247,700 | — | — |
| 2013-02-19 | $32.52 | $55.67 | 408,500 | — | — |
| 2013-02-15 | $32.03 | $54.58 | 264,400 | — | — |
| 2013-02-14 | $31.62 | $53.88 | 190,700 | — | — |
| 2013-02-13 | $31.77 | $54.14 | 211,200 | — | — |
| 2013-02-12 | $31.90 | $54.36 | 314,500 | — | — |
| 2013-02-11 | $31.41 | $53.52 | 339,300 | — | — |
| 2013-02-08 | $31.95 | $54.44 | 184,500 | — | — |
| 2013-02-07 | $31.74 | $54.09 | 218,000 | — | — |
| 2013-02-06 | $32.05 | $54.61 | 212,500 | — | — |
| 2013-02-05 | $31.87 | $54.31 | 202,900 | — | — |
| 2013-02-04 | $31.72 | $54.05 | 257,800 | — | — |
| 2013-02-01 | $32.29 | $55.02 | 322,600 | — | — |
| 2013-01-31 | $31.83 | $54.24 | 345,300 | — | — |
| 2013-01-30 | $31.30 | $53.34 | 429,500 | — | — |
| 2013-01-29 | $31.33 | $53.39 | 232,000 | — | — |
| 2013-01-28 | $30.95 | $52.74 | 249,900 | — | — |
| 2013-01-25 | $31.05 | $52.91 | 284,300 | — | — |
| 2013-01-24 | $31.30 | $53.34 | 320,300 | — | — |
| 2013-01-23 | $31.70 | $54.02 | 244,800 | — | — |
| 2013-01-22 | $31.91 | $54.37 | 235,700 | — | — |
| 2013-01-18 | $31.71 | $54.03 | 194,000 | — | — |
| 2013-01-17 | $31.65 | $53.93 | 187,400 | — | — |
| 2013-01-16 | $31.32 | $53.37 | 48,200 | — | — |
| 2013-01-15 | $31.86 | $54.03 | 211,800 | — | — |
| 2013-01-14 | $32.00 | $54.27 | 386,100 | — | — |
| 2013-01-11 | $31.74 | $53.83 | 172,400 | — | — |
| 2013-01-10 | $31.45 | $53.34 | 195,800 | — | — |
| 2013-01-09 | $31.06 | $52.68 | 278,500 | — | — |
| 2013-01-08 | $30.86 | $52.34 | 217,700 | — | — |
| 2013-01-07 | $30.75 | $52.15 | 337,600 | — | — |
| 2013-01-04 | $30.94 | $52.47 | 210,000 | — | — |
| 2013-01-03 | $30.84 | $52.30 | 225,900 | — | — |
| 2013-01-02 | $30.86 | $52.34 | 420,700 | — | — |