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
- 2002-11-01 to 2026-09-03
- 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 | $42.80 | $107.35 | 48,200 | — | — |
| 2013-12-30 | $42.52 | $106.65 | 53,800 | — | — |
| 2013-12-27 | $42.23 | $105.92 | 40,200 | — | — |
| 2013-12-26 | $42.34 | $106.20 | 76,500 | — | — |
| 2013-12-24 | $41.05 | $102.96 | 53,500 | — | — |
| 2013-12-23 | $41.85 | $104.97 | 76,500 | — | — |
| 2013-12-20 | $41.47 | $104.02 | 63,500 | — | — |
| 2013-12-19 | $40.90 | $102.59 | 45,200 | — | — |
| 2013-12-18 | $41.00 | $102.84 | 57,000 | — | — |
| 2013-12-17 | $40.91 | $102.61 | 140,600 | — | — |
| 2013-12-16 | $41.97 | $105.27 | 69,000 | — | — |
| 2013-12-13 | $41.92 | $105.14 | 37,900 | — | — |
| 2013-12-12 | $42.45 | $106.47 | 56,600 | — | — |
| 2013-12-11 | $41.63 | $104.42 | 210,400 | — | — |
| 2013-12-10 | $42.15 | $105.72 | 99,000 | — | — |
| 2013-12-09 | $42.62 | $106.90 | 69,400 | — | — |
| 2013-12-06 | $42.65 | $106.98 | 65,500 | — | — |
| 2013-12-05 | $42.21 | $105.87 | 115,100 | — | — |
| 2013-12-04 | $41.54 | $104.19 | 87,700 | — | — |
| 2013-12-03 | $41.92 | $105.14 | 210,400 | — | — |
| 2013-12-02 | $43.36 | $108.76 | 53,300 | — | — |
| 2013-11-29 | $44.91 | $112.64 | 22,500 | — | — |
| 2013-11-27 | $45.19 | $113.35 | 44,600 | — | — |
| 2013-11-26 | $45.39 | $113.85 | 51,900 | — | — |
| 2013-11-25 | $45.45 | $114.00 | 41,000 | — | — |
| 2013-11-22 | $45.78 | $114.83 | 31,900 | — | — |
| 2013-11-21 | $46.01 | $115.40 | 48,800 | — | — |
| 2013-11-20 | $45.57 | $114.30 | 46,200 | — | — |
| 2013-11-19 | $46.03 | $115.45 | 44,200 | — | — |
| 2013-11-18 | $46.40 | $116.38 | 47,600 | — | — |
| 2013-11-15 | $46.52 | $116.68 | 31,900 | — | — |
| 2013-11-14 | $46.41 | $116.41 | 50,200 | — | — |
| 2013-11-13 | $46.37 | $116.31 | 37,500 | — | — |
| 2013-11-12 | $46.24 | $115.98 | 38,900 | — | — |
| 2013-11-11 | $46.56 | $116.78 | 38,500 | — | — |
| 2013-11-08 | $46.29 | $116.11 | 43,800 | — | — |
| 2013-11-07 | $46.02 | $115.43 | 60,600 | — | — |
| 2013-11-06 | $46.37 | $116.31 | 33,400 | — | — |
| 2013-11-05 | $46.28 | $116.08 | 100,300 | — | — |
| 2013-11-04 | $46.99 | $115.90 | 62,200 | — | — |
| 2013-11-01 | $46.99 | $115.90 | 66,800 | — | — |
| 2013-10-31 | $47.00 | $115.92 | 52,500 | — | — |
| 2013-10-30 | $47.41 | $116.94 | 35,500 | — | — |
| 2013-10-29 | $48.18 | $118.83 | 67,200 | — | — |
| 2013-10-28 | $48.19 | $118.86 | 69,000 | — | — |
| 2013-10-25 | $48.38 | $119.33 | 60,500 | — | — |
| 2013-10-24 | $48.25 | $119.01 | 45,500 | — | — |
| 2013-10-23 | $48.53 | $119.70 | 79,100 | — | — |
| 2013-10-22 | $48.25 | $119.01 | 86,500 | — | — |
| 2013-10-21 | $47.82 | $117.95 | 81,900 | — | — |
| 2013-10-18 | $47.96 | $118.29 | 87,500 | — | — |
| 2013-10-17 | $47.63 | $117.48 | 104,900 | — | — |
| 2013-10-16 | $47.01 | $115.95 | 25,000 | — | — |
| 2013-10-15 | $47.12 | $116.22 | 36,900 | — | — |
| 2013-10-14 | $46.86 | $115.58 | 36,900 | — | — |
| 2013-10-11 | $46.17 | $113.88 | 34,400 | — | — |
| 2013-10-10 | $46.45 | $114.57 | 31,700 | — | — |
| 2013-10-09 | $46.51 | $114.72 | 33,500 | — | — |
| 2013-10-08 | $46.90 | $115.68 | 30,900 | — | — |
| 2013-10-07 | $46.85 | $115.55 | 42,500 | — | — |
| 2013-10-04 | $46.86 | $115.58 | 49,400 | — | — |
| 2013-10-03 | $47.02 | $115.97 | 37,400 | — | — |
| 2013-10-02 | $47.10 | $116.17 | 67,200 | — | — |
| 2013-10-01 | $47.63 | $117.48 | 28,200 | — | — |
| 2013-09-30 | $46.94 | $115.78 | 32,000 | — | — |
| 2013-09-27 | $46.87 | $115.60 | 19,900 | — | — |
| 2013-09-26 | $46.69 | $115.16 | 18,500 | — | — |
| 2013-09-25 | $46.65 | $115.06 | 42,100 | — | — |
| 2013-09-24 | $46.35 | $114.32 | 56,600 | — | — |
| 2013-09-23 | $45.99 | $113.43 | 35,800 | — | — |
| 2013-09-20 | $44.67 | $110.18 | 131,700 | — | — |
| 2013-09-19 | $46.03 | $113.53 | 71,300 | — | — |
| 2013-09-18 | $44.65 | $110.13 | 36,500 | — | — |
| 2013-09-17 | $44.26 | $109.17 | 50,500 | — | — |
| 2013-09-16 | $44.56 | $109.91 | 38,800 | — | — |
| 2013-09-13 | $44.34 | $109.36 | 32,100 | — | — |
| 2013-09-12 | $45.10 | $111.24 | 47,500 | — | — |
| 2013-09-11 | $44.67 | $110.18 | 33,700 | — | — |
| 2013-09-10 | $44.92 | $110.79 | 32,000 | — | — |
| 2013-09-09 | $44.45 | $109.63 | 31,400 | — | — |
| 2013-09-06 | $44.23 | $109.09 | 30,900 | — | — |
| 2013-09-05 | $44.65 | $110.13 | 25,200 | — | — |
| 2013-09-04 | $44.63 | $110.08 | 45,000 | — | — |
| 2013-09-03 | $45.33 | $111.81 | 33,900 | — | — |
| 2013-08-30 | $45.49 | $112.20 | 53,600 | — | — |
| 2013-08-29 | $45.82 | $113.01 | 100,400 | — | — |
| 2013-08-28 | $45.66 | $112.62 | 45,200 | — | — |
| 2013-08-27 | $45.82 | $113.01 | 24,900 | — | — |
| 2013-08-26 | $45.46 | $112.13 | 43,300 | — | — |
| 2013-08-23 | $45.42 | $112.03 | 29,000 | — | — |
| 2013-08-22 | $45.13 | $111.31 | 26,600 | — | — |
| 2013-08-21 | $44.94 | $110.84 | 43,200 | — | — |
| 2013-08-20 | $45.00 | $110.99 | 64,700 | — | — |
| 2013-08-19 | $44.89 | $110.72 | 184,900 | — | — |
| 2013-08-16 | $45.82 | $113.01 | 176,400 | — | — |
| 2013-08-15 | $46.31 | $114.22 | 769,400 | — | — |
| 2013-08-14 | $42.28 | $104.28 | 123,800 | — | — |
| 2013-08-13 | $42.95 | $105.93 | 71,400 | — | — |
| 2013-08-12 | $43.38 | $107.00 | 81,400 | — | — |
| 2013-08-09 | $43.57 | $107.46 | 45,500 | — | — |
| 2013-08-08 | $42.95 | $105.93 | 56,700 | — | — |
| 2013-08-07 | $43.07 | $106.23 | 95,500 | — | — |
| 2013-08-06 | $43.60 | $107.54 | 62,900 | — | — |
| 2013-08-05 | $42.78 | $105.52 | 140,100 | — | — |
| 2013-08-02 | $43.50 | $105.37 | 163,500 | — | — |
| 2013-08-01 | $45.10 | $109.24 | 163,500 | — | — |
| 2013-07-31 | $45.53 | $110.28 | 86,200 | — | — |
| 2013-07-30 | $46.60 | $112.88 | 51,300 | — | — |
| 2013-07-29 | $47.02 | $113.89 | 55,100 | — | — |
| 2013-07-26 | $46.62 | $112.93 | 83,400 | — | — |
| 2013-07-25 | $46.33 | $112.22 | 42,100 | — | — |
| 2013-07-24 | $46.12 | $111.71 | 42,100 | — | — |
| 2013-07-23 | $46.32 | $112.20 | 66,800 | — | — |
| 2013-07-22 | $46.01 | $111.45 | 48,000 | — | — |
| 2013-07-19 | $46.20 | $111.91 | 34,300 | — | — |
| 2013-07-18 | $45.77 | $110.87 | 117,800 | — | — |
| 2013-07-17 | $46.12 | $111.71 | 67,700 | — | — |
| 2013-07-16 | $45.78 | $110.89 | 78,800 | — | — |
| 2013-07-15 | $46.77 | $113.29 | 113,300 | — | — |
| 2013-07-12 | $46.05 | $111.54 | 62,800 | — | — |
| 2013-07-11 | $46.24 | $112.00 | 88,700 | — | — |
| 2013-07-10 | $46.65 | $113.00 | 74,800 | — | — |
| 2013-07-09 | $46.61 | $112.90 | 74,300 | — | — |
| 2013-07-08 | $46.13 | $111.74 | 84,800 | — | — |
| 2013-07-05 | $45.39 | $109.95 | 59,000 | — | — |
| 2013-07-03 | $45.22 | $109.53 | 93,500 | — | — |
| 2013-07-02 | $44.82 | $108.57 | 70,300 | — | — |
| 2013-07-01 | $44.71 | $108.30 | 55,700 | — | — |
| 2013-06-28 | $44.09 | $106.80 | 88,400 | — | — |
| 2013-06-27 | $44.53 | $107.86 | 90,500 | — | — |
| 2013-06-26 | $43.28 | $104.83 | 111,800 | — | — |
| 2013-06-25 | $43.06 | $104.30 | 123,800 | — | — |
| 2013-06-24 | $43.58 | $105.56 | 216,100 | — | — |
| 2013-06-21 | $43.02 | $104.20 | 274,300 | — | — |
| 2013-06-20 | $42.50 | $102.95 | 155,500 | — | — |
| 2013-06-19 | $43.95 | $106.46 | 71,200 | — | — |
| 2013-06-18 | $44.07 | $106.75 | 83,400 | — | — |
| 2013-06-17 | $43.92 | $106.38 | 136,300 | — | — |
| 2013-06-14 | $42.93 | $103.99 | 90,600 | — | — |
| 2013-06-13 | $42.23 | $102.29 | 95,400 | — | — |
| 2013-06-12 | $42.20 | $102.22 | 88,300 | — | — |
| 2013-06-11 | $42.21 | $102.24 | 75,000 | — | — |
| 2013-06-10 | $42.56 | $103.09 | 94,900 | — | — |
| 2013-06-07 | $41.77 | $101.18 | 111,600 | — | — |
| 2013-06-06 | $40.73 | $98.66 | 133,500 | — | — |
| 2013-06-05 | $40.37 | $97.79 | 235,700 | — | — |
| 2013-06-04 | $41.19 | $99.77 | 75,600 | — | — |
| 2013-06-03 | $41.01 | $99.34 | 113,000 | — | — |
| 2013-05-31 | $41.06 | $99.46 | 291,300 | — | — |
| 2013-05-30 | $41.08 | $99.51 | 510,100 | — | — |
| 2013-05-29 | $43.76 | $106.00 | 230,400 | — | — |
| 2013-05-28 | $45.70 | $110.70 | 133,700 | — | — |
| 2013-05-24 | $45.79 | $110.91 | 111,700 | — | — |
| 2013-05-23 | $45.96 | $111.33 | 301,000 | — | — |
| 2013-05-22 | $46.20 | $111.91 | 127,800 | — | — |
| 2013-05-21 | $45.84 | $111.04 | 77,000 | — | — |
| 2013-05-20 | $45.68 | $110.65 | 105,800 | — | — |
| 2013-05-17 | $44.90 | $108.76 | 103,900 | — | — |
| 2013-05-16 | $44.75 | $108.40 | 111,600 | — | — |
| 2013-05-15 | $44.51 | $107.81 | 115,400 | — | — |
| 2013-05-14 | $44.15 | $106.94 | 194,400 | — | — |
| 2013-05-13 | $44.18 | $107.01 | 168,200 | — | — |
| 2013-05-10 | $44.06 | $106.72 | 153,400 | — | — |
| 2013-05-09 | $43.99 | $106.55 | 225,100 | — | — |
| 2013-05-08 | $42.99 | $104.13 | 219,600 | — | — |
| 2013-05-07 | $41.95 | $101.61 | 206,600 | — | — |
| 2013-05-06 | $41.03 | $99.38 | 249,800 | — | — |
| 2013-05-03 | $41.56 | $98.79 | 139,500 | — | — |
| 2013-05-02 | $41.75 | $99.24 | 139,900 | — | — |
| 2013-05-01 | $41.16 | $97.84 | 64,900 | — | — |
| 2013-04-30 | $41.52 | $98.70 | 78,700 | — | — |
| 2013-04-29 | $41.36 | $98.32 | 79,200 | — | — |
| 2013-04-26 | $40.75 | $96.87 | 45,600 | — | — |
| 2013-04-25 | $41.01 | $97.48 | 57,900 | — | — |
| 2013-04-24 | $41.21 | $97.96 | 133,700 | — | — |
| 2013-04-23 | $41.06 | $97.60 | 102,800 | — | — |
| 2013-04-22 | $40.47 | $96.20 | 124,500 | — | — |
| 2013-04-19 | $40.21 | $95.58 | 137,600 | — | — |
| 2013-04-18 | $39.41 | $93.68 | 78,200 | — | — |
| 2013-04-17 | $38.95 | $92.59 | 88,000 | — | — |
| 2013-04-16 | $39.54 | $93.99 | 125,200 | — | — |
| 2013-04-15 | $37.73 | $89.69 | 188,400 | — | — |
| 2013-04-12 | $39.20 | $93.18 | 113,200 | — | — |
| 2013-04-11 | $39.58 | $94.08 | 108,100 | — | — |
| 2013-04-10 | $39.62 | $94.18 | 134,500 | — | — |
| 2013-04-09 | $39.02 | $92.75 | 103,300 | — | — |
| 2013-04-08 | $39.16 | $93.09 | 109,300 | — | — |
| 2013-04-05 | $38.81 | $92.25 | 98,000 | — | — |
| 2013-04-04 | $38.31 | $91.07 | 135,100 | — | — |
| 2013-04-03 | $37.91 | $90.11 | 120,800 | — | — |
| 2013-04-02 | $38.72 | $92.04 | 108,300 | — | — |
| 2013-04-01 | $38.80 | $92.23 | 192,200 | — | — |
| 2013-03-28 | $38.52 | $91.56 | 113,700 | — | — |
| 2013-03-27 | $38.19 | $90.78 | 211,500 | — | — |
| 2013-03-26 | $38.20 | $90.80 | 157,600 | — | — |
| 2013-03-25 | $37.40 | $88.90 | 166,800 | — | — |
| 2013-03-22 | $37.44 | $89.00 | 119,400 | — | — |
| 2013-03-21 | $37.10 | $88.19 | 163,700 | — | — |
| 2013-03-20 | $36.39 | $86.50 | 116,100 | — | — |
| 2013-03-19 | $35.83 | $85.17 | 88,500 | — | — |
| 2013-03-18 | $35.46 | $84.29 | 78,700 | — | — |
| 2013-03-15 | $34.98 | $83.15 | 256,200 | — | — |
| 2013-03-14 | $35.99 | $85.55 | 81,400 | — | — |
| 2013-03-13 | $36.15 | $85.93 | 60,500 | — | — |
| 2013-03-12 | $35.92 | $85.38 | 141,200 | — | — |
| 2013-03-11 | $35.80 | $85.10 | 77,000 | — | — |
| 2013-03-08 | $35.38 | $84.10 | 134,500 | — | — |
| 2013-03-07 | $35.25 | $83.79 | 132,700 | — | — |
| 2013-03-06 | $34.64 | $82.34 | 98,000 | — | — |
| 2013-03-05 | $35.30 | $83.91 | 129,600 | — | — |
| 2013-03-04 | $35.15 | $83.55 | 121,200 | — | — |
| 2013-03-01 | $34.77 | $82.65 | 96,500 | — | — |
| 2013-02-28 | $34.66 | $82.39 | 70,100 | — | — |
| 2013-02-27 | $34.50 | $82.01 | 102,000 | — | — |
| 2013-02-26 | $34.08 | $81.01 | 77,900 | — | — |
| 2013-02-25 | $34.03 | $80.89 | 103,900 | — | — |
| 2013-02-22 | $34.32 | $81.58 | 98,100 | — | — |
| 2013-02-21 | $33.90 | $80.58 | 190,100 | — | — |
| 2013-02-20 | $35.29 | $83.89 | 163,100 | — | — |
| 2013-02-19 | $35.05 | $83.32 | 175,700 | — | — |
| 2013-02-15 | $34.75 | $82.60 | 129,700 | — | — |
| 2013-02-14 | $35.20 | $83.67 | 105,500 | — | — |
| 2013-02-13 | $34.92 | $83.01 | 146,700 | — | — |
| 2013-02-12 | $34.92 | $83.01 | 87,300 | — | — |
| 2013-02-11 | $34.59 | $82.22 | 92,600 | — | — |
| 2013-02-08 | $34.34 | $81.63 | 70,900 | — | — |
| 2013-02-07 | $34.11 | $81.08 | 118,300 | — | — |
| 2013-02-06 | $34.12 | $81.11 | 122,000 | — | — |
| 2013-02-05 | $34.23 | $81.37 | 157,000 | — | — |
| 2013-02-04 | $35.09 | $81.58 | 200,800 | — | — |
| 2013-02-01 | $34.96 | $81.28 | 172,200 | — | — |
| 2013-01-31 | $34.82 | $80.95 | 111,900 | — | — |
| 2013-01-30 | $34.82 | $80.95 | 115,500 | — | — |
| 2013-01-29 | $34.86 | $81.05 | 153,400 | — | — |
| 2013-01-28 | $35.03 | $81.44 | 193,600 | — | — |
| 2013-01-25 | $34.30 | $79.74 | 87,900 | — | — |
| 2013-01-24 | $33.91 | $78.84 | 163,000 | — | — |
| 2013-01-23 | $34.27 | $79.67 | 122,900 | — | — |
| 2013-01-22 | $34.44 | $80.07 | 180,100 | — | — |
| 2013-01-18 | $33.97 | $78.98 | 70,400 | — | — |
| 2013-01-17 | $33.68 | $78.30 | 108,300 | — | — |
| 2013-01-16 | $33.34 | $77.51 | 91,200 | — | — |
| 2013-01-15 | $32.97 | $76.65 | 127,600 | — | — |
| 2013-01-14 | $33.15 | $77.07 | 110,500 | — | — |
| 2013-01-11 | $33.15 | $77.07 | 107,600 | — | — |
| 2013-01-10 | $33.17 | $77.12 | 84,000 | — | — |
| 2013-01-09 | $32.88 | $76.44 | 208,400 | — | — |
| 2013-01-08 | $32.91 | $76.51 | 133,000 | — | — |
| 2013-01-07 | $32.54 | $75.65 | 236,500 | — | — |
| 2013-01-04 | $32.85 | $76.37 | 164,100 | — | — |
| 2013-01-03 | $32.54 | $75.65 | 166,900 | — | — |
| 2013-01-02 | $31.93 | $74.23 | 282,500 | — | — |