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
- 1980-03-17 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 | $38.47 | $164.98 | 93,600 | — | — |
| 2013-12-30 | $38.41 | $164.73 | 39,900 | — | — |
| 2013-12-27 | $38.48 | $165.01 | 68,550 | — | — |
| 2013-12-26 | $38.18 | $163.72 | 53,400 | — | — |
| 2013-12-24 | $38.09 | $163.32 | 25,500 | — | — |
| 2013-12-23 | $37.98 | $162.87 | 62,400 | — | — |
| 2013-12-20 | $38.05 | $163.15 | 295,500 | — | — |
| 2013-12-19 | $37.01 | $158.72 | 52,500 | — | — |
| 2013-12-18 | $37.49 | $160.75 | 120,150 | — | — |
| 2013-12-17 | $37.31 | $160.01 | 95,550 | — | — |
| 2013-12-16 | $37.60 | $161.24 | 93,750 | — | — |
| 2013-12-13 | $36.71 | $157.44 | 75,600 | — | — |
| 2013-12-12 | $36.32 | $155.75 | 84,150 | — | — |
| 2013-12-11 | $35.63 | $152.80 | 84,300 | — | — |
| 2013-12-10 | $36.04 | $154.55 | 92,400 | — | — |
| 2013-12-09 | $36.95 | $158.44 | 43,200 | — | — |
| 2013-12-06 | $37.27 | $159.81 | 27,750 | — | — |
| 2013-12-05 | $36.61 | $156.98 | 22,200 | — | — |
| 2013-12-04 | $36.69 | $157.32 | 41,700 | — | — |
| 2013-12-03 | $36.92 | $158.32 | 88,500 | — | — |
| 2013-12-02 | $36.71 | $157.44 | 56,700 | — | — |
| 2013-11-29 | $37.30 | $159.95 | 24,150 | — | — |
| 2013-11-27 | $37.27 | $159.84 | 54,450 | — | — |
| 2013-11-26 | $37.18 | $159.44 | 59,700 | — | — |
| 2013-11-25 | $37.69 | $160.44 | 29,100 | — | — |
| 2013-11-22 | $37.69 | $160.44 | 57,750 | — | — |
| 2013-11-21 | $37.57 | $159.96 | 50,250 | — | — |
| 2013-11-20 | $36.91 | $157.15 | 51,600 | — | — |
| 2013-11-19 | $37.17 | $158.23 | 54,900 | — | — |
| 2013-11-18 | $37.09 | $157.92 | 34,500 | — | — |
| 2013-11-15 | $37.33 | $158.91 | 75,600 | — | — |
| 2013-11-14 | $37.13 | $158.09 | 18,900 | — | — |
| 2013-11-13 | $37.08 | $157.86 | 74,550 | — | — |
| 2013-11-12 | $36.73 | $156.38 | 36,450 | — | — |
| 2013-11-11 | $37.05 | $157.75 | 114,750 | — | — |
| 2013-11-08 | $37.37 | $159.11 | 68,550 | — | — |
| 2013-11-07 | $36.94 | $157.26 | 45,750 | — | — |
| 2013-11-06 | $37.37 | $159.08 | 16,800 | — | — |
| 2013-11-05 | $37.23 | $158.51 | 30,300 | — | — |
| 2013-11-04 | $37.34 | $158.97 | 65,700 | — | — |
| 2013-11-01 | $37.23 | $158.48 | 110,250 | — | — |
| 2013-10-31 | $37.54 | $159.82 | 77,550 | — | — |
| 2013-10-30 | $37.71 | $160.56 | 31,650 | — | — |
| 2013-10-29 | $38.11 | $162.26 | 54,000 | — | — |
| 2013-10-28 | $38.29 | $163.00 | 36,150 | — | — |
| 2013-10-25 | $38.15 | $162.40 | 55,050 | — | — |
| 2013-10-24 | $37.77 | $160.78 | 28,200 | — | — |
| 2013-10-23 | $37.79 | $160.87 | 74,100 | — | — |
| 2013-10-22 | $37.88 | $161.27 | 69,450 | — | — |
| 2013-10-21 | $37.29 | $158.74 | 53,250 | — | — |
| 2013-10-18 | $37.22 | $158.46 | 153,750 | — | — |
| 2013-10-17 | $36.72 | $156.33 | 33,150 | — | — |
| 2013-10-16 | $36.13 | $153.80 | 34,800 | — | — |
| 2013-10-15 | $35.91 | $152.86 | 58,050 | — | — |
| 2013-10-14 | $36.29 | $154.48 | 37,200 | — | — |
| 2013-10-11 | $36.45 | $155.16 | 47,850 | — | — |
| 2013-10-10 | $35.97 | $153.15 | 38,400 | — | — |
| 2013-10-09 | $35.23 | $150.00 | 78,600 | — | — |
| 2013-10-08 | $35.29 | $150.23 | 95,550 | — | — |
| 2013-10-07 | $35.07 | $149.29 | 45,000 | — | — |
| 2013-10-04 | $35.26 | $150.11 | 32,250 | — | — |
| 2013-10-03 | $35.31 | $150.31 | 78,300 | — | — |
| 2013-10-02 | $36.02 | $153.35 | 55,800 | — | — |
| 2013-10-01 | $36.49 | $155.36 | 54,450 | — | — |
| 2013-09-30 | $36.37 | $154.82 | 92,700 | — | — |
| 2013-09-27 | $36.58 | $155.73 | 60,150 | — | — |
| 2013-09-26 | $36.73 | $156.38 | 99,750 | — | — |
| 2013-09-25 | $37.14 | $158.12 | 433,500 | — | — |
| 2013-09-24 | $37.15 | $158.17 | 139,050 | — | — |
| 2013-09-23 | $36.65 | $156.02 | 37,650 | — | — |
| 2013-09-20 | $36.15 | $153.92 | 174,450 | — | — |
| 2013-09-19 | $36.25 | $154.31 | 33,150 | — | — |
| 2013-09-18 | $36.24 | $154.28 | 61,950 | — | — |
| 2013-09-17 | $35.64 | $151.73 | 72,600 | — | — |
| 2013-09-16 | $34.91 | $148.64 | 69,150 | — | — |
| 2013-09-13 | $34.69 | $147.70 | 32,250 | — | — |
| 2013-09-12 | $34.32 | $146.11 | 47,550 | — | — |
| 2013-09-11 | $34.55 | $147.07 | 63,150 | — | — |
| 2013-09-10 | $34.65 | $147.53 | 63,300 | — | — |
| 2013-09-09 | $34.15 | $145.37 | 35,700 | — | — |
| 2013-09-06 | $33.74 | $143.64 | 33,000 | — | — |
| 2013-09-05 | $33.57 | $142.90 | 51,000 | — | — |
| 2013-09-04 | $34.19 | $145.54 | 39,750 | — | — |
| 2013-09-03 | $34.36 | $146.28 | 43,350 | — | — |
| 2013-08-30 | $34.74 | $147.90 | 67,800 | — | — |
| 2013-08-29 | $35.43 | $150.82 | 51,000 | — | — |
| 2013-08-28 | $35.53 | $151.28 | 204,450 | — | — |
| 2013-08-27 | $35.85 | $151.45 | 93,900 | — | — |
| 2013-08-26 | $36.70 | $155.06 | 45,150 | — | — |
| 2013-08-23 | $36.89 | $155.87 | 11,850 | — | — |
| 2013-08-22 | $36.90 | $155.90 | 31,650 | — | — |
| 2013-08-21 | $36.54 | $154.38 | 33,000 | — | — |
| 2013-08-20 | $37.17 | $157.03 | 50,250 | — | — |
| 2013-08-19 | $36.75 | $155.28 | 58,200 | — | — |
| 2013-08-16 | $37.09 | $156.69 | 59,700 | — | — |
| 2013-08-15 | $37.76 | $159.54 | 67,800 | — | — |
| 2013-08-14 | $38.73 | $163.65 | 49,800 | — | — |
| 2013-08-13 | $38.94 | $164.52 | 37,650 | — | — |
| 2013-08-12 | $38.88 | $164.27 | 15,300 | — | — |
| 2013-08-09 | $39.00 | $164.77 | 41,550 | — | — |
| 2013-08-08 | $39.68 | $167.65 | 22,800 | — | — |
| 2013-08-07 | $39.16 | $165.45 | 40,200 | — | — |
| 2013-08-06 | $38.71 | $163.56 | 50,850 | — | — |
| 2013-08-05 | $39.13 | $165.34 | 20,100 | — | — |
| 2013-08-02 | $39.33 | $166.18 | 16,500 | — | — |
| 2013-08-01 | $39.51 | $166.91 | 44,400 | — | — |
| 2013-07-31 | $39.14 | $165.37 | 59,850 | — | — |
| 2013-07-30 | $39.57 | $167.20 | 33,000 | — | — |
| 2013-07-29 | $39.41 | $166.49 | 32,250 | — | — |
| 2013-07-26 | $39.54 | $167.06 | 63,900 | — | — |
| 2013-07-25 | $39.87 | $168.44 | 75,450 | — | — |
| 2013-07-24 | $39.39 | $166.44 | 51,300 | — | — |
| 2013-07-23 | $39.85 | $168.38 | 58,500 | — | — |
| 2013-07-22 | $40.05 | $169.20 | 36,150 | — | — |
| 2013-07-19 | $40.20 | $169.84 | 55,500 | — | — |
| 2013-07-18 | $40.20 | $169.84 | 63,900 | — | — |
| 2013-07-17 | $39.74 | $167.90 | 57,600 | — | — |
| 2013-07-16 | $39.55 | $167.08 | 85,050 | — | — |
| 2013-07-15 | $39.91 | $168.63 | 84,900 | — | — |
| 2013-07-12 | $39.19 | $165.59 | 45,750 | — | — |
| 2013-07-11 | $39.01 | $164.83 | 52,650 | — | — |
| 2013-07-10 | $38.14 | $161.14 | 42,600 | — | — |
| 2013-07-09 | $37.93 | $160.24 | 66,900 | — | — |
| 2013-07-08 | $37.28 | $157.51 | 69,750 | — | — |
| 2013-07-05 | $36.77 | $155.34 | 45,450 | — | — |
| 2013-07-03 | $36.72 | $155.14 | 20,550 | — | — |
| 2013-07-02 | $36.47 | $154.10 | 72,000 | — | — |
| 2013-07-01 | $36.22 | $153.03 | 44,400 | — | — |
| 2013-06-28 | $36.51 | $154.24 | 213,000 | — | — |
| 2013-06-27 | $36.62 | $154.72 | 49,950 | — | — |
| 2013-06-26 | $36.32 | $153.45 | 38,850 | — | — |
| 2013-06-25 | $36.35 | $153.56 | 84,450 | — | — |
| 2013-06-24 | $35.51 | $150.01 | 47,400 | — | — |
| 2013-06-21 | $35.59 | $150.35 | 177,300 | — | — |
| 2013-06-20 | $34.89 | $147.42 | 71,400 | — | — |
| 2013-06-19 | $36.01 | $152.13 | 30,000 | — | — |
| 2013-06-18 | $37.08 | $156.66 | 56,550 | — | — |
| 2013-06-17 | $36.65 | $154.83 | 45,600 | — | — |
| 2013-06-14 | $36.33 | $153.48 | 43,350 | — | — |
| 2013-06-13 | $36.43 | $153.90 | 56,550 | — | — |
| 2013-06-12 | $35.65 | $150.61 | 62,850 | — | — |
| 2013-06-11 | $35.69 | $150.78 | 25,800 | — | — |
| 2013-06-10 | $36.19 | $152.92 | 28,200 | — | — |
| 2013-06-07 | $35.88 | $151.59 | 50,400 | — | — |
| 2013-06-06 | $35.87 | $151.56 | 59,850 | — | — |
| 2013-06-05 | $35.77 | $151.14 | 28,500 | — | — |
| 2013-06-04 | $36.06 | $152.35 | 79,200 | — | — |
| 2013-06-03 | $36.67 | $154.94 | 135,750 | — | — |
| 2013-05-31 | $35.58 | $150.32 | 50,550 | — | — |
| 2013-05-30 | $35.80 | $151.25 | 50,550 | — | — |
| 2013-05-29 | $35.70 | $150.83 | 118,350 | — | — |
| 2013-05-28 | $37.01 | $155.24 | 92,850 | — | — |
| 2013-05-24 | $37.13 | $155.77 | 31,200 | — | — |
| 2013-05-23 | $37.03 | $155.32 | 37,650 | — | — |
| 2013-05-22 | $37.12 | $155.72 | 60,600 | — | — |
| 2013-05-21 | $37.68 | $158.06 | 45,150 | — | — |
| 2013-05-20 | $37.82 | $158.65 | 32,700 | — | — |
| 2013-05-17 | $37.82 | $158.65 | 43,200 | — | — |
| 2013-05-16 | $37.53 | $157.45 | 40,200 | — | — |
| 2013-05-15 | $37.47 | $157.17 | 49,650 | — | — |
| 2013-05-14 | $37.15 | $155.86 | 69,600 | — | — |
| 2013-05-13 | $36.58 | $153.45 | 22,500 | — | — |
| 2013-05-10 | $36.68 | $153.87 | 28,350 | — | — |
| 2013-05-09 | $36.44 | $152.86 | 62,550 | — | — |
| 2013-05-08 | $37.19 | $156.00 | 46,500 | — | — |
| 2013-05-07 | $37.63 | $157.87 | 77,100 | — | — |
| 2013-05-06 | $37.07 | $155.52 | 41,100 | — | — |
| 2013-05-03 | $36.99 | $155.18 | 73,500 | — | — |
| 2013-05-02 | $36.26 | $152.11 | 42,450 | — | — |
| 2013-05-01 | $35.85 | $150.37 | 152,100 | — | — |
| 2013-04-30 | $37.23 | $156.19 | 64,200 | — | — |
| 2013-04-29 | $37.07 | $155.52 | 35,100 | — | — |
| 2013-04-26 | $36.89 | $154.76 | 57,000 | — | — |
| 2013-04-25 | $37.27 | $156.33 | 28,800 | — | — |
| 2013-04-24 | $37.36 | $156.72 | 78,300 | — | — |
| 2013-04-23 | $36.99 | $155.16 | 50,100 | — | — |
| 2013-04-22 | $36.42 | $152.78 | 24,750 | — | — |
| 2013-04-19 | $36.55 | $153.31 | 42,300 | — | — |
| 2013-04-18 | $35.83 | $150.29 | 38,400 | — | — |
| 2013-04-17 | $35.89 | $150.57 | 61,200 | — | — |
| 2013-04-16 | $36.43 | $152.81 | 67,200 | — | — |
| 2013-04-15 | $35.99 | $150.99 | 93,000 | — | — |
| 2013-04-12 | $37.15 | $155.83 | 29,100 | — | — |
| 2013-04-11 | $37.21 | $156.08 | 36,450 | — | — |
| 2013-04-10 | $37.30 | $156.47 | 70,200 | — | — |
| 2013-04-09 | $36.58 | $153.45 | 57,000 | — | — |
| 2013-04-08 | $36.96 | $155.04 | 36,000 | — | — |
| 2013-04-05 | $36.90 | $154.79 | 45,600 | — | — |
| 2013-04-04 | $36.81 | $154.43 | 54,450 | — | — |
| 2013-04-03 | $36.42 | $152.78 | 41,850 | — | — |
| 2013-04-02 | $36.67 | $153.81 | 65,850 | — | — |
| 2013-04-01 | $36.69 | $153.93 | 75,450 | — | — |
| 2013-03-28 | $36.96 | $155.04 | 90,000 | — | — |
| 2013-03-27 | $36.89 | $154.74 | 32,550 | — | — |
| 2013-03-26 | $36.94 | $154.96 | 40,200 | — | — |
| 2013-03-25 | $36.53 | $153.25 | 48,600 | — | — |
| 2013-03-22 | $36.58 | $153.45 | 27,450 | — | — |
| 2013-03-21 | $36.70 | $153.95 | 42,450 | — | — |
| 2013-03-20 | $36.87 | $154.65 | 34,350 | — | — |
| 2013-03-19 | $36.72 | $154.04 | 66,600 | — | — |
| 2013-03-18 | $36.54 | $153.28 | 71,400 | — | — |
| 2013-03-15 | $37.01 | $155.24 | 259,500 | — | — |
| 2013-03-14 | $36.88 | $154.71 | 70,050 | — | — |
| 2013-03-13 | $36.60 | $153.53 | 42,000 | — | — |
| 2013-03-12 | $36.20 | $151.86 | 46,950 | — | — |
| 2013-03-11 | $36.27 | $152.16 | 29,400 | — | — |
| 2013-03-08 | $36.73 | $154.07 | 59,250 | — | — |
| 2013-03-07 | $36.43 | $152.83 | 59,850 | — | — |
| 2013-03-06 | $36.48 | $153.03 | 59,850 | — | — |
| 2013-03-05 | $36.60 | $153.53 | 76,650 | — | — |
| 2013-03-04 | $36.31 | $152.30 | 90,000 | — | — |
| 2013-03-01 | $35.86 | $150.43 | 80,250 | — | — |
| 2013-02-28 | $35.79 | $150.12 | 75,900 | — | — |
| 2013-02-27 | $35.69 | $149.70 | 53,100 | — | — |
| 2013-02-26 | $35.91 | $149.55 | 67,650 | — | — |
| 2013-02-25 | $35.53 | $147.97 | 66,900 | — | — |
| 2013-02-22 | $36.27 | $151.02 | 61,050 | — | — |
| 2013-02-21 | $35.75 | $148.85 | 56,400 | — | — |
| 2013-02-20 | $35.57 | $148.11 | 66,750 | — | — |
| 2013-02-19 | $35.84 | $149.24 | 65,400 | — | — |
| 2013-02-15 | $35.53 | $147.94 | 67,050 | — | — |
| 2013-02-14 | $35.47 | $147.72 | 24,300 | — | — |
| 2013-02-13 | $35.56 | $148.08 | 49,350 | — | — |
| 2013-02-12 | $35.58 | $148.16 | 49,950 | — | — |
| 2013-02-11 | $35.23 | $146.69 | 19,350 | — | — |
| 2013-02-08 | $35.17 | $146.44 | 36,300 | — | — |
| 2013-02-07 | $35.07 | $146.05 | 39,600 | — | — |
| 2013-02-06 | $35.25 | $146.77 | 25,650 | — | — |
| 2013-02-05 | $34.99 | $145.72 | 47,550 | — | — |
| 2013-02-04 | $34.73 | $144.61 | 48,750 | — | — |
| 2013-02-01 | $35.27 | $146.86 | 89,250 | — | — |
| 2013-01-31 | $34.93 | $145.44 | 287,850 | — | — |
| 2013-01-30 | $34.83 | $145.05 | 50,850 | — | — |
| 2013-01-29 | $35.12 | $146.25 | 79,950 | — | — |
| 2013-01-28 | $35.00 | $145.75 | 39,900 | — | — |
| 2013-01-25 | $34.79 | $144.86 | 53,400 | — | — |
| 2013-01-24 | $34.85 | $145.13 | 50,850 | — | — |
| 2013-01-23 | $34.82 | $145.00 | 29,400 | — | — |
| 2013-01-22 | $34.97 | $145.63 | 45,450 | — | — |
| 2013-01-18 | $34.49 | $143.61 | 51,450 | — | — |
| 2013-01-17 | $34.51 | $143.69 | 27,300 | — | — |
| 2013-01-16 | $34.35 | $143.05 | 44,850 | — | — |
| 2013-01-15 | $34.53 | $143.80 | 55,500 | — | — |
| 2013-01-14 | $34.57 | $143.97 | 27,750 | — | — |
| 2013-01-11 | $34.62 | $144.16 | 61,800 | — | — |
| 2013-01-10 | $34.41 | $143.30 | 30,000 | — | — |
| 2013-01-09 | $34.43 | $143.39 | 39,600 | — | — |
| 2013-01-08 | $34.51 | $143.72 | 52,500 | — | — |
| 2013-01-07 | $34.25 | $142.64 | 31,200 | — | — |
| 2013-01-04 | $34.71 | $144.52 | 46,200 | — | — |
| 2013-01-03 | $34.61 | $144.14 | 54,750 | — | — |
| 2013-01-02 | $35.13 | $146.27 | 145,500 | — | — |