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
- 2013-01-18 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 | $35.47 | $35.47 | 563,000 | — | — |
| 2013-12-30 | $35.25 | $35.25 | 420,200 | — | — |
| 2013-12-27 | $35.12 | $35.12 | 132,500 | — | — |
| 2013-12-26 | $35.06 | $35.06 | 435,200 | — | — |
| 2013-12-24 | $35.10 | $35.10 | 313,400 | — | — |
| 2013-12-23 | $34.75 | $34.75 | 674,800 | — | — |
| 2013-12-20 | $34.52 | $34.52 | 4,016,900 | — | — |
| 2013-12-19 | $33.16 | $33.16 | 1,533,100 | — | — |
| 2013-12-18 | $31.90 | $31.90 | 556,100 | — | — |
| 2013-12-17 | $32.14 | $32.14 | 545,200 | — | — |
| 2013-12-16 | $32.29 | $32.29 | 594,700 | — | — |
| 2013-12-13 | $31.65 | $31.65 | 921,900 | — | — |
| 2013-12-12 | $32.11 | $32.11 | 823,700 | — | — |
| 2013-12-11 | $33.00 | $33.00 | 686,900 | — | — |
| 2013-12-10 | $33.24 | $33.24 | 409,100 | — | — |
| 2013-12-09 | $33.56 | $33.56 | 463,400 | — | — |
| 2013-12-06 | $33.52 | $33.52 | 906,000 | — | — |
| 2013-12-05 | $33.00 | $33.00 | 1,328,700 | — | — |
| 2013-12-04 | $33.24 | $33.24 | 10,129,000 | — | — |
| 2013-12-03 | $33.55 | $33.55 | 1,968,100 | — | — |
| 2013-12-02 | $34.12 | $34.12 | 235,400 | — | — |
| 2013-11-29 | $34.10 | $34.10 | 132,000 | — | — |
| 2013-11-27 | $34.36 | $34.36 | 311,500 | — | — |
| 2013-11-26 | $33.99 | $33.99 | 767,600 | — | — |
| 2013-11-25 | $33.55 | $33.55 | 487,500 | — | — |
| 2013-11-22 | $33.57 | $33.57 | 910,600 | — | — |
| 2013-11-21 | $33.20 | $33.20 | 332,100 | — | — |
| 2013-11-20 | $32.75 | $32.75 | 457,100 | — | — |
| 2013-11-19 | $32.87 | $32.87 | 267,300 | — | — |
| 2013-11-18 | $33.13 | $33.13 | 642,600 | — | — |
| 2013-11-15 | $33.07 | $33.07 | 515,900 | — | — |
| 2013-11-14 | $31.91 | $31.91 | 199,500 | — | — |
| 2013-11-13 | $32.09 | $32.09 | 177,600 | — | — |
| 2013-11-12 | $31.97 | $31.97 | 544,300 | — | — |
| 2013-11-11 | $32.10 | $32.10 | 215,000 | — | — |
| 2013-11-08 | $31.42 | $31.42 | 261,400 | — | — |
| 2013-11-07 | $31.31 | $31.31 | 381,000 | — | — |
| 2013-11-06 | $32.24 | $32.24 | 152,600 | — | — |
| 2013-11-05 | $31.86 | $31.86 | 311,000 | — | — |
| 2013-11-04 | $32.72 | $32.72 | 514,100 | — | — |
| 2013-11-01 | $32.28 | $32.28 | 206,400 | — | — |
| 2013-10-31 | $32.02 | $32.02 | 408,900 | — | — |
| 2013-10-30 | $32.12 | $32.12 | 494,300 | — | — |
| 2013-10-29 | $32.23 | $32.23 | 3,081,100 | — | — |
| 2013-10-28 | $32.06 | $32.06 | 1,616,100 | — | — |
| 2013-10-25 | $32.44 | $32.44 | 1,265,500 | — | — |
| 2013-10-24 | $32.87 | $32.87 | 1,389,400 | — | — |
| 2013-10-23 | $32.35 | $32.35 | 713,200 | — | — |
| 2013-10-22 | $31.99 | $31.99 | 787,500 | — | — |
| 2013-10-21 | $31.22 | $31.22 | 1,364,700 | — | — |
| 2013-10-18 | $30.06 | $30.06 | 1,015,700 | — | — |
| 2013-10-17 | $29.81 | $29.81 | 1,292,300 | — | — |
| 2013-10-16 | $29.93 | $29.93 | 861,200 | — | — |
| 2013-10-15 | $30.16 | $30.16 | 564,600 | — | — |
| 2013-10-14 | $30.48 | $30.48 | 356,300 | — | — |
| 2013-10-11 | $30.74 | $30.74 | 382,200 | — | — |
| 2013-10-10 | $30.89 | $30.89 | 343,900 | — | — |
| 2013-10-09 | $30.32 | $30.32 | 808,200 | — | — |
| 2013-10-08 | $30.20 | $30.20 | 1,213,100 | — | — |
| 2013-10-07 | $30.85 | $30.85 | 417,800 | — | — |
| 2013-10-04 | $31.25 | $31.25 | 1,053,100 | — | — |
| 2013-10-03 | $30.54 | $30.54 | 398,900 | — | — |
| 2013-10-02 | $31.34 | $31.34 | 1,862,500 | — | — |
| 2013-10-01 | $30.83 | $30.83 | 1,035,600 | — | — |
| 2013-09-30 | $30.85 | $30.85 | 924,000 | — | — |
| 2013-09-27 | $31.02 | $31.02 | 359,100 | — | — |
| 2013-09-26 | $31.27 | $31.27 | 644,100 | — | — |
| 2013-09-25 | $31.65 | $31.65 | 615,200 | — | — |
| 2013-09-24 | $31.94 | $31.94 | 553,400 | — | — |
| 2013-09-23 | $32.84 | $32.84 | 212,400 | — | — |
| 2013-09-20 | $33.05 | $33.05 | 487,000 | — | — |
| 2013-09-19 | $33.19 | $33.19 | 297,600 | — | — |
| 2013-09-18 | $33.06 | $33.06 | 210,600 | — | — |
| 2013-09-17 | $33.18 | $33.18 | 458,400 | — | — |
| 2013-09-16 | $32.30 | $32.30 | 325,400 | — | — |
| 2013-09-13 | $32.57 | $32.57 | 375,000 | — | — |
| 2013-09-12 | $31.88 | $31.88 | 440,700 | — | — |
| 2013-09-11 | $31.80 | $31.80 | 348,500 | — | — |
| 2013-09-10 | $31.75 | $31.75 | 370,800 | — | — |
| 2013-09-09 | $31.19 | $31.19 | 485,100 | — | — |
| 2013-09-06 | $31.31 | $31.31 | 186,200 | — | — |
| 2013-09-05 | $31.15 | $31.15 | 564,400 | — | — |
| 2013-09-04 | $31.16 | $31.16 | 571,300 | — | — |
| 2013-09-03 | $31.46 | $31.46 | 498,100 | — | — |
| 2013-08-30 | $31.09 | $31.09 | 379,200 | — | — |
| 2013-08-29 | $31.21 | $31.21 | 341,300 | — | — |
| 2013-08-28 | $31.10 | $31.10 | 413,300 | — | — |
| 2013-08-27 | $31.21 | $31.21 | 622,800 | — | — |
| 2013-08-26 | $31.69 | $31.69 | 464,600 | — | — |
| 2013-08-23 | $31.78 | $31.78 | 634,700 | — | — |
| 2013-08-22 | $32.42 | $32.42 | 312,700 | — | — |
| 2013-08-21 | $31.80 | $31.80 | 399,500 | — | — |
| 2013-08-20 | $31.46 | $31.46 | 471,100 | — | — |
| 2013-08-19 | $31.46 | $31.46 | 915,000 | — | — |
| 2013-08-16 | $31.97 | $31.97 | 1,779,200 | — | — |
| 2013-08-15 | $32.79 | $32.79 | 737,300 | — | — |
| 2013-08-14 | $32.44 | $32.44 | 637,100 | — | — |
| 2013-08-13 | $32.22 | $32.22 | 912,900 | — | — |
| 2013-08-12 | $31.60 | $31.60 | 933,100 | — | — |
| 2013-08-09 | $31.02 | $31.02 | 9,222,500 | — | — |
| 2013-08-08 | $30.05 | $30.05 | 1,107,700 | — | — |
| 2013-08-07 | $30.18 | $30.18 | 102,000 | — | — |
| 2013-08-06 | $30.26 | $30.26 | 173,600 | — | — |
| 2013-08-05 | $30.74 | $30.74 | 325,600 | — | — |
| 2013-08-02 | $30.59 | $30.59 | 145,900 | — | — |
| 2013-08-01 | $30.25 | $30.25 | 770,100 | — | — |
| 2013-07-31 | $30.31 | $30.31 | 561,700 | — | — |
| 2013-07-30 | $29.76 | $29.76 | 200,400 | — | — |
| 2013-07-29 | $30.26 | $30.26 | 494,000 | — | — |
| 2013-07-26 | $30.97 | $30.97 | 569,200 | — | — |
| 2013-07-25 | $30.27 | $30.27 | 262,300 | — | — |
| 2013-07-24 | $30.72 | $30.72 | 75,100 | — | — |
| 2013-07-23 | $31.13 | $31.13 | 110,800 | — | — |
| 2013-07-22 | $31.30 | $31.30 | 95,800 | — | — |
| 2013-07-19 | $31.20 | $31.20 | 57,600 | — | — |
| 2013-07-18 | $31.37 | $31.37 | 332,400 | — | — |
| 2013-07-17 | $31.35 | $31.35 | 253,000 | — | — |
| 2013-07-16 | $31.40 | $31.40 | 129,800 | — | — |
| 2013-07-15 | $31.38 | $31.38 | 88,700 | — | — |
| 2013-07-12 | $31.53 | $31.53 | 116,400 | — | — |
| 2013-07-11 | $31.43 | $31.43 | 270,300 | — | — |
| 2013-07-10 | $31.50 | $31.50 | 107,100 | — | — |
| 2013-07-09 | $31.76 | $31.76 | 178,000 | — | — |
| 2013-07-08 | $31.79 | $31.79 | 286,600 | — | — |
| 2013-07-05 | $31.65 | $31.65 | 144,700 | — | — |
| 2013-07-03 | $30.59 | $30.59 | 538,500 | — | — |
| 2013-07-02 | $30.48 | $30.48 | 411,600 | — | — |
| 2013-07-01 | $30.95 | $30.95 | 337,800 | — | — |
| 2013-06-28 | $30.31 | $30.31 | 731,600 | — | — |
| 2013-06-27 | $30.03 | $30.03 | 451,300 | — | — |
| 2013-06-26 | $29.43 | $29.43 | 166,800 | — | — |
| 2013-06-25 | $28.76 | $28.76 | 322,800 | — | — |
| 2013-06-24 | $28.27 | $28.27 | 620,400 | — | — |
| 2013-06-21 | $29.72 | $29.72 | 1,503,900 | — | — |
| 2013-06-20 | $31.28 | $31.28 | 295,500 | — | — |
| 2013-06-19 | $31.30 | $31.30 | 197,400 | — | — |
| 2013-06-18 | $31.55 | $31.55 | 359,300 | — | — |
| 2013-06-17 | $31.19 | $31.19 | 194,500 | — | — |
| 2013-06-14 | $31.28 | $31.28 | 344,100 | — | — |
| 2013-06-13 | $31.08 | $31.08 | 414,900 | — | — |
| 2013-06-12 | $31.11 | $31.11 | 218,600 | — | — |
| 2013-06-11 | $31.65 | $31.65 | 229,300 | — | — |
| 2013-06-10 | $31.17 | $31.17 | 587,100 | — | — |
| 2013-06-07 | $31.24 | $31.24 | 425,600 | — | — |
| 2013-06-06 | $30.79 | $30.79 | 367,700 | — | — |
| 2013-06-05 | $30.85 | $30.85 | 529,700 | — | — |
| 2013-06-04 | $31.41 | $31.41 | 358,100 | — | — |
| 2013-06-03 | $31.35 | $31.35 | 659,800 | — | — |
| 2013-05-31 | $30.75 | $30.75 | 211,800 | — | — |
| 2013-05-30 | $30.82 | $30.82 | 296,100 | — | — |
| 2013-05-29 | $31.57 | $31.57 | 321,600 | — | — |
| 2013-05-28 | $31.75 | $31.75 | 690,400 | — | — |
| 2013-05-24 | $32.15 | $32.15 | 168,200 | — | — |
| 2013-05-23 | $31.96 | $31.96 | 205,800 | — | — |
| 2013-05-22 | $31.80 | $31.80 | 354,900 | — | — |
| 2013-05-21 | $32.00 | $32.00 | 254,500 | — | — |
| 2013-05-20 | $32.03 | $32.03 | 286,400 | — | — |
| 2013-05-17 | $31.56 | $31.56 | 841,300 | — | — |
| 2013-05-16 | $31.42 | $31.42 | 339,400 | — | — |
| 2013-05-15 | $31.36 | $31.36 | 274,600 | — | — |
| 2013-05-14 | $30.76 | $30.76 | 491,700 | — | — |
| 2013-05-13 | $30.46 | $30.46 | 289,000 | — | — |
| 2013-05-10 | $31.01 | $31.01 | 274,200 | — | — |
| 2013-05-09 | $31.71 | $31.71 | 252,300 | — | — |
| 2013-05-08 | $31.90 | $31.90 | 325,300 | — | — |
| 2013-05-07 | $31.66 | $31.66 | 833,200 | — | — |
| 2013-05-06 | $31.82 | $31.82 | 866,000 | — | — |
| 2013-05-03 | $31.53 | $31.53 | 150,700 | — | — |
| 2013-05-02 | $31.36 | $31.36 | 214,900 | — | — |
| 2013-05-01 | $31.09 | $31.09 | 408,700 | — | — |
| 2013-04-30 | $31.01 | $31.01 | 429,700 | — | — |
| 2013-04-29 | $30.36 | $30.36 | 381,700 | — | — |
| 2013-04-26 | $30.39 | $30.39 | 209,200 | — | — |
| 2013-04-25 | $30.06 | $30.06 | 1,192,700 | — | — |
| 2013-04-24 | $28.90 | $28.90 | 197,100 | — | — |
| 2013-04-23 | $29.34 | $29.34 | 137,100 | — | — |
| 2013-04-22 | $29.38 | $29.38 | 210,800 | — | — |
| 2013-04-19 | $29.43 | $29.43 | 118,400 | — | — |
| 2013-04-18 | $29.34 | $29.34 | 175,900 | — | — |
| 2013-04-17 | $29.55 | $29.55 | 224,300 | — | — |
| 2013-04-16 | $30.00 | $30.00 | 452,000 | — | — |
| 2013-04-15 | $30.07 | $30.07 | 144,300 | — | — |
| 2013-04-12 | $30.50 | $30.50 | 115,100 | — | — |
| 2013-04-11 | $30.64 | $30.64 | 112,700 | — | — |
| 2013-04-10 | $30.53 | $30.53 | 265,800 | — | — |
| 2013-04-09 | $30.34 | $30.34 | 250,200 | — | — |
| 2013-04-08 | $29.99 | $29.99 | 246,200 | — | — |
| 2013-04-05 | $29.30 | $29.30 | 334,700 | — | — |
| 2013-04-04 | $29.27 | $29.27 | 442,000 | — | — |
| 2013-04-03 | $29.19 | $29.19 | 1,083,700 | — | — |
| 2013-04-02 | $29.92 | $29.92 | 639,000 | — | — |
| 2013-04-01 | $29.93 | $29.93 | 640,100 | — | — |
| 2013-03-28 | $29.65 | $29.65 | 2,345,700 | — | — |
| 2013-03-27 | $30.15 | $30.15 | 215,400 | — | — |
| 2013-03-26 | $29.54 | $29.54 | 410,900 | — | — |
| 2013-03-25 | $29.48 | $29.48 | 563,200 | — | — |
| 2013-03-22 | $30.18 | $30.18 | 112,800 | — | — |
| 2013-03-21 | $30.03 | $30.03 | 96,900 | — | — |
| 2013-03-20 | $30.50 | $30.50 | 162,900 | — | — |
| 2013-03-19 | $30.26 | $30.26 | 133,500 | — | — |
| 2013-03-18 | $30.29 | $30.29 | 389,600 | — | — |
| 2013-03-15 | $29.82 | $29.82 | 798,700 | — | — |
| 2013-03-14 | $30.00 | $30.00 | 785,500 | — | — |
| 2013-03-13 | $30.78 | $30.78 | 321,600 | — | — |
| 2013-03-12 | $30.85 | $30.85 | 770,700 | — | — |
| 2013-03-11 | $30.66 | $30.66 | 316,000 | — | — |
| 2013-03-08 | $30.30 | $30.30 | 679,300 | — | — |
| 2013-03-07 | $30.29 | $30.29 | 306,800 | — | — |
| 2013-03-06 | $30.02 | $30.02 | 153,100 | — | — |
| 2013-03-05 | $30.03 | $30.03 | 366,000 | — | — |
| 2013-03-04 | $30.45 | $30.45 | 274,400 | — | — |
| 2013-03-01 | $30.99 | $30.99 | 688,200 | — | — |
| 2013-02-28 | $30.98 | $30.98 | 234,900 | — | — |
| 2013-02-27 | $30.26 | $30.26 | 294,400 | — | — |
| 2013-02-26 | $30.21 | $30.21 | 418,300 | — | — |
| 2013-02-25 | $30.78 | $30.78 | 471,700 | — | — |
| 2013-02-22 | $29.99 | $29.99 | 571,200 | — | — |
| 2013-02-21 | $30.47 | $30.47 | 481,400 | — | — |
| 2013-02-20 | $30.80 | $30.80 | 612,700 | — | — |
| 2013-02-19 | $31.19 | $31.19 | 497,800 | — | — |
| 2013-02-15 | $30.27 | $30.27 | 1,418,700 | — | — |
| 2013-02-14 | $29.25 | $29.25 | 431,900 | — | — |
| 2013-02-13 | $28.92 | $28.92 | 772,500 | — | — |
| 2013-02-12 | $28.32 | $28.32 | 1,876,800 | — | — |
| 2013-02-11 | $27.68 | $27.68 | 576,900 | — | — |
| 2013-02-08 | $27.91 | $27.91 | 380,200 | — | — |
| 2013-02-07 | $27.55 | $27.55 | 276,300 | — | — |
| 2013-02-06 | $27.98 | $27.98 | 377,200 | — | — |
| 2013-02-05 | $28.54 | $28.54 | 447,200 | — | — |
| 2013-02-04 | $28.41 | $28.41 | 952,100 | — | — |
| 2013-02-01 | $27.65 | $27.65 | 1,099,300 | — | — |
| 2013-01-31 | $26.37 | $26.37 | 970,400 | — | — |
| 2013-01-30 | $26.29 | $26.29 | 816,400 | — | — |
| 2013-01-29 | $27.11 | $27.11 | 437,400 | — | — |
| 2013-01-28 | $27.76 | $27.76 | 172,200 | — | — |
| 2013-01-25 | $27.35 | $27.35 | 870,700 | — | — |
| 2013-01-24 | $27.35 | $27.35 | 508,700 | — | — |
| 2013-01-23 | $27.49 | $27.49 | 1,572,200 | — | — |
| 2013-01-22 | $26.95 | $26.95 | 2,072,000 | — | — |
| 2013-01-18 | $24.79 | $24.79 | 17,761,800 | — | — |