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
- 1984-11-13 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 | $39.80 | $75.10 | 49,400 | — | — |
| 2013-12-30 | $39.72 | $74.95 | 32,700 | — | — |
| 2013-12-27 | $39.80 | $75.10 | 44,700 | — | — |
| 2013-12-26 | $39.67 | $74.85 | 65,600 | — | — |
| 2013-12-24 | $39.28 | $74.12 | 52,600 | — | — |
| 2013-12-23 | $39.48 | $74.50 | 59,300 | — | — |
| 2013-12-20 | $39.11 | $73.80 | 218,400 | — | — |
| 2013-12-19 | $38.82 | $73.25 | 55,400 | — | — |
| 2013-12-18 | $39.21 | $73.99 | 78,700 | — | — |
| 2013-12-17 | $39.07 | $73.72 | 40,200 | — | — |
| 2013-12-16 | $39.20 | $73.97 | 50,200 | — | — |
| 2013-12-13 | $38.91 | $73.42 | 122,600 | — | — |
| 2013-12-12 | $39.04 | $73.67 | 91,400 | — | — |
| 2013-12-11 | $38.73 | $73.08 | 48,400 | — | — |
| 2013-12-10 | $38.71 | $73.04 | 74,400 | — | — |
| 2013-12-09 | $39.05 | $73.68 | 60,000 | — | — |
| 2013-12-06 | $38.87 | $73.34 | 43,900 | — | — |
| 2013-12-05 | $38.28 | $72.23 | 44,200 | — | — |
| 2013-12-04 | $37.95 | $71.61 | 206,000 | — | — |
| 2013-12-03 | $39.11 | $73.80 | 92,700 | — | — |
| 2013-12-02 | $38.08 | $71.85 | 84,300 | — | — |
| 2013-11-29 | $38.89 | $73.38 | 27,900 | — | — |
| 2013-11-27 | $39.11 | $73.80 | 51,000 | — | — |
| 2013-11-26 | $39.25 | $74.06 | 52,000 | — | — |
| 2013-11-25 | $39.03 | $73.65 | 41,100 | — | — |
| 2013-11-22 | $40.00 | $75.48 | 86,700 | — | — |
| 2013-11-21 | $38.58 | $72.80 | 48,900 | — | — |
| 2013-11-20 | $37.58 | $70.91 | 68,800 | — | — |
| 2013-11-19 | $37.55 | $70.85 | 56,000 | — | — |
| 2013-11-18 | $36.87 | $69.57 | 34,600 | — | — |
| 2013-11-15 | $36.83 | $69.50 | 41,600 | — | — |
| 2013-11-14 | $36.30 | $68.50 | 21,900 | — | — |
| 2013-11-13 | $36.33 | $68.55 | 44,900 | — | — |
| 2013-11-12 | $35.91 | $67.76 | 23,500 | — | — |
| 2013-11-11 | $35.80 | $67.55 | 77,100 | — | — |
| 2013-11-08 | $35.89 | $67.72 | 40,300 | — | — |
| 2013-11-07 | $35.25 | $66.51 | 54,700 | — | — |
| 2013-11-06 | $35.87 | $67.68 | 30,400 | — | — |
| 2013-11-05 | $35.92 | $67.78 | 36,900 | — | — |
| 2013-11-04 | $36.12 | $68.16 | 76,500 | — | — |
| 2013-11-01 | $35.52 | $67.02 | 93,600 | — | — |
| 2013-10-31 | $35.67 | $67.31 | 106,000 | — | — |
| 2013-10-30 | $34.76 | $65.59 | 39,500 | — | — |
| 2013-10-29 | $35.70 | $67.36 | 27,600 | — | — |
| 2013-10-28 | $35.27 | $66.55 | 51,400 | — | — |
| 2013-10-25 | $35.10 | $66.23 | 43,500 | — | — |
| 2013-10-24 | $34.97 | $65.99 | 28,300 | — | — |
| 2013-10-23 | $34.86 | $65.78 | 46,700 | — | — |
| 2013-10-22 | $34.90 | $65.85 | 65,800 | — | — |
| 2013-10-21 | $34.14 | $64.42 | 65,300 | — | — |
| 2013-10-18 | $34.11 | $64.36 | 106,300 | — | — |
| 2013-10-17 | $33.60 | $63.40 | 217,700 | — | — |
| 2013-10-16 | $34.93 | $65.46 | 44,300 | — | — |
| 2013-10-15 | $35.02 | $65.63 | 48,200 | — | — |
| 2013-10-14 | $35.24 | $66.04 | 42,800 | — | — |
| 2013-10-11 | $35.05 | $65.68 | 74,800 | — | — |
| 2013-10-10 | $34.27 | $64.22 | 48,300 | — | — |
| 2013-10-09 | $34.09 | $63.88 | 50,300 | — | — |
| 2013-10-08 | $34.47 | $64.60 | 50,000 | — | — |
| 2013-10-07 | $35.02 | $65.63 | 17,600 | — | — |
| 2013-10-04 | $35.53 | $66.58 | 29,000 | — | — |
| 2013-10-03 | $35.07 | $65.72 | 33,700 | — | — |
| 2013-10-02 | $35.70 | $66.90 | 32,200 | — | — |
| 2013-10-01 | $36.47 | $68.34 | 29,900 | — | — |
| 2013-09-30 | $35.70 | $66.90 | 65,000 | — | — |
| 2013-09-27 | $35.47 | $66.47 | 47,900 | — | — |
| 2013-09-26 | $36.53 | $68.46 | 32,600 | — | — |
| 2013-09-25 | $36.30 | $68.02 | 35,200 | — | — |
| 2013-09-24 | $36.35 | $68.12 | 37,200 | — | — |
| 2013-09-23 | $36.08 | $67.61 | 47,500 | — | — |
| 2013-09-20 | $36.27 | $67.97 | 99,500 | — | — |
| 2013-09-19 | $36.95 | $69.24 | 27,000 | — | — |
| 2013-09-18 | $37.32 | $69.94 | 25,700 | — | — |
| 2013-09-17 | $36.74 | $68.85 | 27,600 | — | — |
| 2013-09-16 | $35.75 | $66.99 | 27,000 | — | — |
| 2013-09-13 | $35.06 | $65.70 | 27,700 | — | — |
| 2013-09-12 | $35.22 | $66.00 | 34,800 | — | — |
| 2013-09-11 | $35.17 | $65.91 | 34,700 | — | — |
| 2013-09-10 | $35.23 | $66.02 | 52,000 | — | — |
| 2013-09-09 | $34.65 | $64.93 | 21,000 | — | — |
| 2013-09-06 | $33.87 | $63.47 | 19,500 | — | — |
| 2013-09-05 | $34.06 | $63.83 | 29,300 | — | — |
| 2013-09-04 | $33.88 | $63.49 | 29,900 | — | — |
| 2013-09-03 | $33.46 | $62.70 | 41,300 | — | — |
| 2013-08-30 | $33.08 | $61.99 | 46,000 | — | — |
| 2013-08-29 | $34.95 | $65.49 | 20,300 | — | — |
| 2013-08-28 | $34.30 | $64.28 | 33,500 | — | — |
| 2013-08-27 | $34.57 | $64.78 | 67,000 | — | — |
| 2013-08-26 | $35.31 | $66.17 | 93,100 | — | — |
| 2013-08-23 | $34.74 | $65.10 | 48,800 | — | — |
| 2013-08-22 | $34.26 | $64.20 | 15,100 | — | — |
| 2013-08-21 | $33.49 | $62.76 | 28,100 | — | — |
| 2013-08-20 | $34.07 | $63.85 | 38,000 | — | — |
| 2013-08-19 | $33.21 | $62.23 | 30,800 | — | — |
| 2013-08-16 | $33.33 | $62.46 | 37,700 | — | — |
| 2013-08-15 | $33.11 | $62.05 | 48,200 | — | — |
| 2013-08-14 | $34.26 | $64.20 | 15,000 | — | — |
| 2013-08-13 | $34.24 | $64.16 | 13,200 | — | — |
| 2013-08-12 | $34.47 | $64.60 | 15,700 | — | — |
| 2013-08-09 | $34.50 | $64.65 | 41,400 | — | — |
| 2013-08-08 | $34.05 | $63.81 | 18,400 | — | — |
| 2013-08-07 | $33.75 | $63.25 | 35,000 | — | — |
| 2013-08-06 | $33.70 | $63.15 | 29,100 | — | — |
| 2013-08-05 | $33.82 | $63.38 | 50,100 | — | — |
| 2013-08-02 | $33.24 | $62.29 | 73,500 | — | — |
| 2013-08-01 | $33.13 | $62.08 | 100,700 | — | — |
| 2013-07-31 | $34.24 | $64.16 | 39,500 | — | — |
| 2013-07-30 | $34.91 | $65.42 | 33,300 | — | — |
| 2013-07-29 | $34.93 | $65.46 | 16,900 | — | — |
| 2013-07-26 | $35.53 | $66.58 | 39,900 | — | — |
| 2013-07-25 | $35.85 | $67.18 | 52,800 | — | — |
| 2013-07-24 | $35.30 | $66.15 | 19,100 | — | — |
| 2013-07-23 | $35.28 | $66.11 | 32,400 | — | — |
| 2013-07-22 | $35.39 | $66.32 | 34,100 | — | — |
| 2013-07-19 | $35.06 | $65.70 | 189,900 | — | — |
| 2013-07-18 | $34.90 | $65.40 | 36,600 | — | — |
| 2013-07-17 | $34.76 | $65.14 | 52,400 | — | — |
| 2013-07-16 | $34.57 | $64.78 | 42,800 | — | — |
| 2013-07-15 | $34.46 | $64.58 | 55,100 | — | — |
| 2013-07-12 | $34.70 | $64.58 | 46,300 | — | — |
| 2013-07-11 | $34.90 | $64.95 | 55,700 | — | — |
| 2013-07-10 | $34.94 | $65.02 | 28,500 | — | — |
| 2013-07-09 | $34.97 | $65.08 | 48,300 | — | — |
| 2013-07-08 | $34.97 | $65.08 | 39,900 | — | — |
| 2013-07-05 | $35.07 | $65.27 | 41,300 | — | — |
| 2013-07-03 | $34.84 | $64.84 | 30,200 | — | — |
| 2013-07-02 | $34.77 | $64.71 | 51,000 | — | — |
| 2013-07-01 | $35.07 | $65.27 | 49,000 | — | — |
| 2013-06-28 | $34.16 | $63.57 | 132,800 | — | — |
| 2013-06-27 | $34.37 | $63.96 | 36,600 | — | — |
| 2013-06-26 | $33.65 | $62.62 | 83,700 | — | — |
| 2013-06-25 | $33.71 | $62.73 | 63,600 | — | — |
| 2013-06-24 | $33.55 | $62.44 | 75,500 | — | — |
| 2013-06-21 | $33.60 | $62.53 | 190,000 | — | — |
| 2013-06-20 | $33.65 | $62.62 | 50,000 | — | — |
| 2013-06-19 | $33.80 | $62.90 | 62,600 | — | — |
| 2013-06-18 | $33.76 | $62.83 | 89,000 | — | — |
| 2013-06-17 | $33.71 | $62.73 | 26,300 | — | — |
| 2013-06-14 | $33.17 | $61.73 | 34,200 | — | — |
| 2013-06-13 | $33.45 | $62.25 | 43,000 | — | — |
| 2013-06-12 | $33.04 | $61.49 | 48,500 | — | — |
| 2013-06-11 | $33.18 | $61.75 | 60,700 | — | — |
| 2013-06-10 | $33.30 | $61.97 | 64,700 | — | — |
| 2013-06-07 | $32.97 | $61.36 | 95,300 | — | — |
| 2013-06-06 | $33.05 | $61.51 | 83,300 | — | — |
| 2013-06-05 | $33.30 | $61.97 | 54,700 | — | — |
| 2013-06-04 | $33.68 | $62.68 | 116,600 | — | — |
| 2013-06-03 | $33.54 | $62.42 | 153,900 | — | — |
| 2013-05-31 | $33.03 | $61.47 | 74,900 | — | — |
| 2013-05-30 | $33.10 | $61.60 | 56,200 | — | — |
| 2013-05-29 | $32.77 | $60.98 | 47,000 | — | — |
| 2013-05-28 | $33.18 | $61.75 | 34,100 | — | — |
| 2013-05-24 | $32.54 | $60.56 | 85,000 | — | — |
| 2013-05-23 | $33.02 | $61.45 | 63,800 | — | — |
| 2013-05-22 | $33.16 | $61.71 | 114,500 | — | — |
| 2013-05-21 | $33.25 | $61.88 | 92,600 | — | — |
| 2013-05-20 | $33.23 | $61.84 | 182,700 | — | — |
| 2013-05-17 | $32.42 | $60.33 | 67,900 | — | — |
| 2013-05-16 | $31.44 | $58.51 | 44,700 | — | — |
| 2013-05-15 | $31.83 | $59.24 | 37,900 | — | — |
| 2013-05-14 | $31.24 | $58.14 | 37,900 | — | — |
| 2013-05-13 | $30.65 | $57.04 | 23,600 | — | — |
| 2013-05-10 | $30.93 | $57.56 | 23,300 | — | — |
| 2013-05-09 | $30.75 | $57.23 | 25,600 | — | — |
| 2013-05-08 | $30.74 | $57.21 | 30,300 | — | — |
| 2013-05-07 | $30.92 | $57.54 | 31,300 | — | — |
| 2013-05-06 | $30.50 | $56.76 | 40,500 | — | — |
| 2013-05-03 | $29.89 | $55.63 | 41,600 | — | — |
| 2013-05-02 | $29.28 | $54.49 | 171,900 | — | — |
| 2013-05-01 | $29.20 | $54.34 | 162,400 | — | — |
| 2013-04-30 | $31.06 | $57.80 | 27,300 | — | — |
| 2013-04-29 | $30.98 | $57.65 | 26,200 | — | — |
| 2013-04-26 | $30.48 | $56.72 | 47,000 | — | — |
| 2013-04-25 | $30.43 | $56.63 | 22,000 | — | — |
| 2013-04-24 | $30.07 | $55.96 | 27,500 | — | — |
| 2013-04-23 | $29.95 | $55.74 | 32,300 | — | — |
| 2013-04-22 | $29.14 | $54.23 | 32,500 | — | — |
| 2013-04-19 | $28.81 | $53.62 | 41,600 | — | — |
| 2013-04-18 | $28.47 | $52.98 | 133,100 | — | — |
| 2013-04-17 | $28.49 | $53.02 | 124,400 | — | — |
| 2013-04-16 | $29.66 | $55.20 | 34,000 | — | — |
| 2013-04-15 | $29.07 | $54.10 | 126,800 | — | — |
| 2013-04-12 | $29.69 | $55.25 | 45,400 | — | — |
| 2013-04-11 | $29.93 | $55.25 | 40,200 | — | — |
| 2013-04-10 | $30.05 | $55.47 | 65,200 | — | — |
| 2013-04-09 | $29.91 | $55.22 | 32,700 | — | — |
| 2013-04-08 | $30.73 | $56.73 | 27,400 | — | — |
| 2013-04-05 | $30.19 | $55.73 | 31,900 | — | — |
| 2013-04-04 | $30.41 | $56.14 | 15,600 | — | — |
| 2013-04-03 | $30.28 | $55.90 | 52,400 | — | — |
| 2013-04-02 | $30.56 | $56.42 | 24,900 | — | — |
| 2013-04-01 | $30.73 | $56.73 | 40,600 | — | — |
| 2013-03-28 | $31.10 | $57.41 | 47,700 | — | — |
| 2013-03-27 | $31.54 | $58.23 | 19,600 | — | — |
| 2013-03-26 | $31.78 | $58.67 | 30,400 | — | — |
| 2013-03-25 | $31.86 | $58.82 | 38,200 | — | — |
| 2013-03-22 | $31.54 | $58.23 | 42,300 | — | — |
| 2013-03-21 | $31.18 | $57.56 | 28,700 | — | — |
| 2013-03-20 | $31.21 | $57.62 | 36,100 | — | — |
| 2013-03-19 | $31.00 | $57.23 | 36,300 | — | — |
| 2013-03-18 | $31.04 | $57.30 | 35,600 | — | — |
| 2013-03-15 | $31.00 | $57.23 | 84,500 | — | — |
| 2013-03-14 | $30.84 | $56.93 | 106,000 | — | — |
| 2013-03-13 | $30.95 | $57.14 | 21,000 | — | — |
| 2013-03-12 | $30.73 | $56.73 | 57,500 | — | — |
| 2013-03-11 | $30.72 | $56.71 | 31,200 | — | — |
| 2013-03-08 | $30.74 | $56.75 | 49,000 | — | — |
| 2013-03-07 | $30.38 | $56.08 | 29,400 | — | — |
| 2013-03-06 | $30.17 | $55.70 | 78,500 | — | — |
| 2013-03-05 | $29.93 | $55.25 | 84,000 | — | — |
| 2013-03-04 | $29.75 | $54.92 | 36,500 | — | — |
| 2013-03-01 | $29.73 | $54.88 | 59,300 | — | — |
| 2013-02-28 | $29.49 | $54.44 | 45,900 | — | — |
| 2013-02-27 | $29.46 | $54.39 | 34,000 | — | — |
| 2013-02-26 | $29.28 | $54.05 | 52,100 | — | — |
| 2013-02-25 | $28.90 | $53.35 | 92,900 | — | — |
| 2013-02-22 | $30.25 | $55.84 | 83,000 | — | — |
| 2013-02-21 | $28.95 | $53.44 | 88,500 | — | — |
| 2013-02-20 | $29.23 | $53.96 | 55,200 | — | — |
| 2013-02-19 | $29.66 | $54.75 | 97,200 | — | — |
| 2013-02-15 | $29.29 | $54.07 | 58,900 | — | — |
| 2013-02-14 | $29.23 | $53.96 | 54,400 | — | — |
| 2013-02-13 | $29.33 | $54.15 | 40,400 | — | — |
| 2013-02-12 | $29.30 | $54.09 | 29,600 | — | — |
| 2013-02-11 | $29.26 | $54.02 | 29,600 | — | — |
| 2013-02-08 | $29.17 | $53.85 | 27,900 | — | — |
| 2013-02-07 | $29.19 | $53.89 | 25,300 | — | — |
| 2013-02-06 | $29.27 | $54.03 | 119,400 | — | — |
| 2013-02-05 | $29.56 | $54.57 | 52,900 | — | — |
| 2013-02-04 | $29.12 | $53.76 | 36,300 | — | — |
| 2013-02-01 | $29.88 | $55.16 | 44,100 | — | — |
| 2013-01-31 | $29.89 | $55.18 | 52,100 | — | — |
| 2013-01-30 | $30.09 | $55.55 | 59,300 | — | — |
| 2013-01-29 | $30.28 | $55.90 | 112,000 | — | — |
| 2013-01-28 | $29.85 | $55.11 | 53,800 | — | — |
| 2013-01-25 | $29.12 | $53.76 | 154,500 | — | — |
| 2013-01-24 | $29.12 | $53.76 | 69,300 | — | — |
| 2013-01-23 | $29.02 | $53.57 | 103,400 | — | — |
| 2013-01-22 | $29.03 | $53.59 | 50,100 | — | — |
| 2013-01-18 | $28.85 | $53.26 | 53,200 | — | — |
| 2013-01-17 | $28.86 | $53.28 | 33,500 | — | — |
| 2013-01-16 | $28.76 | $53.09 | 19,200 | — | — |
| 2013-01-15 | $28.95 | $53.44 | 87,800 | — | — |
| 2013-01-14 | $29.06 | $53.21 | 92,600 | — | — |
| 2013-01-11 | $28.87 | $52.87 | 72,200 | — | — |
| 2013-01-10 | $29.40 | $53.84 | 20,500 | — | — |
| 2013-01-09 | $29.40 | $53.84 | 16,400 | — | — |
| 2013-01-08 | $29.27 | $53.60 | 23,200 | — | — |
| 2013-01-07 | $29.28 | $53.62 | 40,900 | — | — |
| 2013-01-04 | $29.91 | $54.77 | 28,700 | — | — |
| 2013-01-03 | $29.74 | $54.46 | 59,600 | — | — |
| 2013-01-02 | $30.12 | $55.15 | 100,600 | — | — |