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
- 2011-05-16 to 2026-09-09
- 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 | $34.50 | $41.21 | 192,900 | — | — |
| 2013-12-30 | $33.90 | $40.50 | 197,000 | — | — |
| 2013-12-27 | $33.47 | $39.98 | 209,100 | — | — |
| 2013-12-26 | $33.12 | $39.56 | 169,800 | — | — |
| 2013-12-24 | $32.83 | $39.22 | 139,700 | — | — |
| 2013-12-23 | $32.47 | $38.79 | 408,600 | — | — |
| 2013-12-20 | $31.97 | $38.19 | 439,100 | — | — |
| 2013-12-19 | $31.19 | $37.26 | 231,000 | — | — |
| 2013-12-18 | $31.48 | $37.60 | 250,200 | — | — |
| 2013-12-17 | $31.27 | $37.35 | 136,400 | — | — |
| 2013-12-16 | $31.41 | $37.52 | 171,800 | — | — |
| 2013-12-13 | $30.97 | $37.00 | 306,300 | — | — |
| 2013-12-12 | $31.23 | $37.31 | 135,500 | — | — |
| 2013-12-11 | $31.66 | $37.82 | 352,600 | — | — |
| 2013-12-10 | $31.79 | $37.97 | 312,900 | — | — |
| 2013-12-09 | $31.58 | $37.72 | 230,500 | — | — |
| 2013-12-06 | $31.35 | $37.45 | 426,400 | — | — |
| 2013-12-05 | $32.05 | $38.29 | 142,400 | — | — |
| 2013-12-04 | $32.27 | $38.55 | 98,500 | — | — |
| 2013-12-03 | $32.41 | $38.72 | 72,500 | — | — |
| 2013-12-02 | $32.52 | $38.85 | 122,100 | — | — |
| 2013-11-29 | $32.48 | $38.80 | 22,900 | — | — |
| 2013-11-27 | $32.39 | $38.69 | 148,100 | — | — |
| 2013-11-26 | $32.52 | $38.85 | 179,500 | — | — |
| 2013-11-25 | $32.61 | $38.95 | 213,200 | — | — |
| 2013-11-22 | $32.58 | $38.92 | 123,200 | — | — |
| 2013-11-21 | $32.29 | $38.57 | 162,200 | — | — |
| 2013-11-20 | $31.80 | $37.99 | 204,900 | — | — |
| 2013-11-19 | $32.19 | $38.45 | 172,500 | — | — |
| 2013-11-18 | $32.16 | $38.42 | 130,900 | — | — |
| 2013-11-15 | $32.40 | $38.70 | 228,800 | — | — |
| 2013-11-14 | $31.95 | $38.17 | 204,900 | — | — |
| 2013-11-13 | $31.79 | $37.97 | 147,100 | — | — |
| 2013-11-12 | $31.50 | $37.63 | 141,100 | — | — |
| 2013-11-11 | $31.91 | $38.12 | 141,200 | — | — |
| 2013-11-08 | $31.68 | $37.84 | 170,800 | — | — |
| 2013-11-07 | $32.33 | $38.62 | 268,400 | — | — |
| 2013-11-06 | $31.51 | $37.64 | 232,100 | — | — |
| 2013-11-05 | $31.53 | $37.66 | 149,300 | — | — |
| 2013-11-04 | $31.20 | $37.27 | 76,200 | — | — |
| 2013-11-01 | $31.00 | $37.03 | 123,100 | — | — |
| 2013-10-31 | $31.46 | $37.58 | 108,100 | — | — |
| 2013-10-30 | $31.47 | $36.98 | 94,300 | — | — |
| 2013-10-29 | $31.69 | $37.24 | 74,300 | — | — |
| 2013-10-28 | $32.22 | $37.86 | 126,700 | — | — |
| 2013-10-25 | $31.66 | $37.21 | 167,100 | — | — |
| 2013-10-24 | $31.88 | $37.46 | 110,100 | — | — |
| 2013-10-23 | $31.85 | $37.43 | 199,300 | — | — |
| 2013-10-22 | $32.09 | $37.71 | 100,800 | — | — |
| 2013-10-21 | $32.20 | $37.84 | 89,700 | — | — |
| 2013-10-18 | $32.25 | $37.90 | 206,700 | — | — |
| 2013-10-17 | $31.46 | $36.97 | 63,500 | — | — |
| 2013-10-16 | $30.76 | $36.15 | 105,600 | — | — |
| 2013-10-15 | $31.26 | $36.74 | 63,400 | — | — |
| 2013-10-14 | $31.78 | $37.35 | 107,600 | — | — |
| 2013-10-11 | $31.25 | $36.72 | 82,000 | — | — |
| 2013-10-10 | $31.19 | $36.65 | 170,700 | — | — |
| 2013-10-09 | $31.76 | $37.32 | 224,100 | — | — |
| 2013-10-08 | $31.60 | $37.13 | 174,400 | — | — |
| 2013-10-07 | $31.65 | $37.19 | 264,200 | — | — |
| 2013-10-04 | $30.43 | $35.76 | 169,300 | — | — |
| 2013-10-03 | $30.93 | $36.35 | 179,500 | — | — |
| 2013-10-02 | $31.22 | $36.69 | 141,300 | — | — |
| 2013-10-01 | $31.45 | $36.96 | 244,000 | — | — |
| 2013-09-30 | $30.84 | $36.24 | 365,100 | — | — |
| 2013-09-27 | $31.01 | $36.44 | 147,900 | — | — |
| 2013-09-26 | $30.89 | $36.30 | 258,800 | — | — |
| 2013-09-25 | $31.00 | $36.43 | 384,300 | — | — |
| 2013-09-24 | $30.86 | $36.27 | 285,000 | — | — |
| 2013-09-23 | $31.35 | $36.84 | 644,600 | — | — |
| 2013-09-20 | $32.19 | $37.83 | 2,774,300 | — | — |
| 2013-09-19 | $33.73 | $39.64 | 266,200 | — | — |
| 2013-09-18 | $32.95 | $38.72 | 346,000 | — | — |
| 2013-09-17 | $32.46 | $38.15 | 145,600 | — | — |
| 2013-09-16 | $32.36 | $38.03 | 277,100 | — | — |
| 2013-09-13 | $32.49 | $38.18 | 616,100 | — | — |
| 2013-09-12 | $31.47 | $36.98 | 225,100 | — | — |
| 2013-09-11 | $31.19 | $36.65 | 287,300 | — | — |
| 2013-09-10 | $30.30 | $35.61 | 353,600 | — | — |
| 2013-09-09 | $31.14 | $36.59 | 259,300 | — | — |
| 2013-09-06 | $31.25 | $36.72 | 83,300 | — | — |
| 2013-09-05 | $31.10 | $36.55 | 73,100 | — | — |
| 2013-09-04 | $31.00 | $36.43 | 113,200 | — | — |
| 2013-09-03 | $30.78 | $36.17 | 90,700 | — | — |
| 2013-08-30 | $30.88 | $36.29 | 100,100 | — | — |
| 2013-08-29 | $30.99 | $36.42 | 180,500 | — | — |
| 2013-08-28 | $30.51 | $35.85 | 233,500 | — | — |
| 2013-08-27 | $30.14 | $35.42 | 163,800 | — | — |
| 2013-08-26 | $30.01 | $35.27 | 162,300 | — | — |
| 2013-08-23 | $30.15 | $35.43 | 165,800 | — | — |
| 2013-08-22 | $29.61 | $34.80 | 110,700 | — | — |
| 2013-08-21 | $29.45 | $34.61 | 158,900 | — | — |
| 2013-08-20 | $29.55 | $34.73 | 188,200 | — | — |
| 2013-08-19 | $29.30 | $34.43 | 172,900 | — | — |
| 2013-08-16 | $29.63 | $34.82 | 256,700 | — | — |
| 2013-08-15 | $28.81 | $33.86 | 127,700 | — | — |
| 2013-08-14 | $28.21 | $33.15 | 107,500 | — | — |
| 2013-08-13 | $28.57 | $33.57 | 159,900 | — | — |
| 2013-08-12 | $29.01 | $34.09 | 107,100 | — | — |
| 2013-08-09 | $29.68 | $34.88 | 146,900 | — | — |
| 2013-08-08 | $29.35 | $34.49 | 152,400 | — | — |
| 2013-08-07 | $28.80 | $33.84 | 155,500 | — | — |
| 2013-08-06 | $28.99 | $34.07 | 161,300 | — | — |
| 2013-08-05 | $29.06 | $34.15 | 193,700 | — | — |
| 2013-08-02 | $28.50 | $33.49 | 172,800 | — | — |
| 2013-08-01 | $28.50 | $33.49 | 144,700 | — | — |
| 2013-07-31 | $28.70 | $33.15 | 278,700 | — | — |
| 2013-07-30 | $29.06 | $33.56 | 209,100 | — | — |
| 2013-07-29 | $29.40 | $33.95 | 36,000 | — | — |
| 2013-07-26 | $29.10 | $33.61 | 193,100 | — | — |
| 2013-07-25 | $29.04 | $33.54 | 161,300 | — | — |
| 2013-07-24 | $29.15 | $33.67 | 320,100 | — | — |
| 2013-07-23 | $28.92 | $33.40 | 159,300 | — | — |
| 2013-07-22 | $29.42 | $33.98 | 204,400 | — | — |
| 2013-07-19 | $28.95 | $33.44 | 270,300 | — | — |
| 2013-07-18 | $28.97 | $33.46 | 165,800 | — | — |
| 2013-07-17 | $28.93 | $33.41 | 486,700 | — | — |
| 2013-07-16 | $29.11 | $33.62 | 484,300 | — | — |
| 2013-07-15 | $29.30 | $33.84 | 315,300 | — | — |
| 2013-07-12 | $29.45 | $34.01 | 275,100 | — | — |
| 2013-07-11 | $29.59 | $34.17 | 892,800 | — | — |
| 2013-07-10 | $29.61 | $34.20 | 5,592,500 | — | — |
| 2013-07-09 | $29.16 | $33.68 | 970,100 | — | — |
| 2013-07-08 | $31.41 | $36.28 | 153,000 | — | — |
| 2013-07-05 | $31.12 | $35.94 | 96,900 | — | — |
| 2013-07-03 | $30.27 | $34.96 | 41,900 | — | — |
| 2013-07-02 | $29.93 | $34.57 | 162,500 | — | — |
| 2013-07-01 | $30.49 | $35.21 | 31,600 | — | — |
| 2013-06-28 | $30.19 | $34.87 | 71,800 | — | — |
| 2013-06-27 | $30.19 | $34.87 | 64,400 | — | — |
| 2013-06-26 | $30.37 | $35.08 | 113,300 | — | — |
| 2013-06-25 | $29.97 | $34.61 | 74,800 | — | — |
| 2013-06-24 | $29.15 | $33.67 | 57,100 | — | — |
| 2013-06-21 | $29.04 | $33.54 | 62,800 | — | — |
| 2013-06-20 | $28.83 | $33.30 | 73,100 | — | — |
| 2013-06-19 | $29.59 | $34.17 | 45,300 | — | — |
| 2013-06-18 | $29.71 | $34.31 | 69,800 | — | — |
| 2013-06-17 | $29.64 | $34.23 | 174,900 | — | — |
| 2013-06-14 | $29.75 | $34.36 | 153,600 | — | — |
| 2013-06-13 | $29.40 | $33.95 | 188,500 | — | — |
| 2013-06-12 | $29.00 | $33.49 | 1,841,900 | — | — |
| 2013-06-11 | $28.20 | $32.57 | 114,700 | — | — |
| 2013-06-10 | $28.80 | $33.26 | 54,700 | — | — |
| 2013-06-07 | $28.87 | $33.34 | 75,000 | — | — |
| 2013-06-06 | $27.95 | $32.28 | 84,300 | — | — |
| 2013-06-05 | $27.90 | $32.22 | 163,200 | — | — |
| 2013-06-04 | $27.50 | $31.76 | 94,000 | — | — |
| 2013-06-03 | $28.00 | $32.34 | 57,400 | — | — |
| 2013-05-31 | $27.84 | $32.15 | 90,600 | — | — |
| 2013-05-30 | $28.14 | $32.50 | 103,800 | — | — |
| 2013-05-29 | $27.50 | $31.76 | 186,500 | — | — |
| 2013-05-28 | $28.76 | $33.22 | 88,300 | — | — |
| 2013-05-24 | $29.97 | $34.61 | 38,700 | — | — |
| 2013-05-23 | $29.80 | $34.42 | 39,600 | — | — |
| 2013-05-22 | $29.80 | $34.42 | 48,700 | — | — |
| 2013-05-21 | $29.88 | $34.51 | 52,400 | — | — |
| 2013-05-20 | $29.48 | $34.05 | 41,900 | — | — |
| 2013-05-17 | $29.38 | $33.93 | 42,900 | — | — |
| 2013-05-16 | $29.45 | $34.01 | 34,500 | — | — |
| 2013-05-15 | $29.33 | $33.87 | 57,300 | — | — |
| 2013-05-14 | $29.00 | $33.49 | 102,400 | — | — |
| 2013-05-13 | $29.79 | $34.41 | 83,500 | — | — |
| 2013-05-10 | $29.76 | $34.37 | 71,800 | — | — |
| 2013-05-09 | $29.92 | $34.56 | 56,800 | — | — |
| 2013-05-08 | $29.82 | $34.44 | 107,800 | — | — |
| 2013-05-07 | $29.67 | $34.27 | 60,600 | — | — |
| 2013-05-06 | $29.60 | $34.19 | 62,700 | — | — |
| 2013-05-03 | $29.49 | $34.06 | 62,200 | — | — |
| 2013-05-02 | $29.37 | $33.92 | 8,200 | — | — |
| 2013-05-01 | $29.10 | $33.06 | 54,200 | — | — |
| 2013-04-30 | $29.40 | $33.40 | 51,200 | — | — |
| 2013-04-29 | $29.00 | $32.94 | 61,800 | — | — |
| 2013-04-26 | $28.65 | $32.55 | 137,900 | — | — |
| 2013-04-25 | $29.42 | $33.42 | 37,200 | — | — |
| 2013-04-24 | $29.60 | $33.63 | 65,300 | — | — |
| 2013-04-23 | $29.16 | $33.13 | 143,300 | — | — |
| 2013-04-22 | $28.55 | $32.43 | 91,900 | — | — |
| 2013-04-19 | $28.45 | $32.32 | 50,900 | — | — |
| 2013-04-18 | $27.91 | $31.71 | 49,600 | — | — |
| 2013-04-17 | $27.38 | $31.10 | 45,800 | — | — |
| 2013-04-16 | $27.45 | $31.18 | 45,500 | — | — |
| 2013-04-15 | $27.07 | $30.75 | 84,100 | — | — |
| 2013-04-12 | $27.18 | $30.88 | 119,300 | — | — |
| 2013-04-11 | $28.15 | $31.98 | 119,600 | — | — |
| 2013-04-10 | $28.37 | $32.23 | 113,200 | — | — |
| 2013-04-09 | $27.63 | $31.39 | 207,800 | — | — |
| 2013-04-08 | $27.42 | $31.15 | 98,000 | — | — |
| 2013-04-05 | $26.65 | $30.27 | 113,700 | — | — |
| 2013-04-04 | $27.05 | $30.73 | 130,900 | — | — |
| 2013-04-03 | $27.40 | $31.13 | 179,100 | — | — |
| 2013-04-02 | $27.95 | $31.75 | 97,000 | — | — |
| 2013-04-01 | $27.44 | $31.17 | 263,600 | — | — |
| 2013-03-28 | $26.90 | $30.56 | 244,300 | — | — |
| 2013-03-27 | $25.74 | $29.24 | 1,710,400 | — | — |
| 2013-03-26 | $25.83 | $29.34 | 48,300 | — | — |
| 2013-03-25 | $25.61 | $29.09 | 56,700 | — | — |
| 2013-03-22 | $25.40 | $28.85 | 54,600 | — | — |
| 2013-03-21 | $25.40 | $28.85 | 40,200 | — | — |
| 2013-03-20 | $25.40 | $28.85 | 45,000 | — | — |
| 2013-03-19 | $25.50 | $28.97 | 101,400 | — | — |
| 2013-03-18 | $25.25 | $28.68 | 154,600 | — | — |
| 2013-03-15 | $24.90 | $28.29 | 166,600 | — | — |
| 2013-03-14 | $24.55 | $27.89 | 55,700 | — | — |
| 2013-03-13 | $24.57 | $27.91 | 127,200 | — | — |
| 2013-03-12 | $24.35 | $27.66 | 120,000 | — | — |
| 2013-03-11 | $24.71 | $28.07 | 86,200 | — | — |
| 2013-03-08 | $24.84 | $28.22 | 111,600 | — | — |
| 2013-03-07 | $24.44 | $27.76 | 127,400 | — | — |
| 2013-03-06 | $24.15 | $27.43 | 80,100 | — | — |
| 2013-03-05 | $24.14 | $27.42 | 126,900 | — | — |
| 2013-03-04 | $24.25 | $27.55 | 90,500 | — | — |
| 2013-03-01 | $24.10 | $27.38 | 126,600 | — | — |
| 2013-02-28 | $24.37 | $27.68 | 89,500 | — | — |
| 2013-02-27 | $24.30 | $27.60 | 147,200 | — | — |
| 2013-02-26 | $24.17 | $27.46 | 112,500 | — | — |
| 2013-02-25 | $24.20 | $27.49 | 88,900 | — | — |
| 2013-02-22 | $24.09 | $27.37 | 157,100 | — | — |
| 2013-02-21 | $23.80 | $27.04 | 144,100 | — | — |
| 2013-02-20 | $24.24 | $27.54 | 121,500 | — | — |
| 2013-02-19 | $24.69 | $28.05 | 163,100 | — | — |
| 2013-02-15 | $23.80 | $27.04 | 100,800 | — | — |
| 2013-02-14 | $24.50 | $27.83 | 139,500 | — | — |
| 2013-02-13 | $24.50 | $27.83 | 66,800 | — | — |
| 2013-02-12 | $24.87 | $28.25 | 42,200 | — | — |
| 2013-02-11 | $24.80 | $28.17 | 130,700 | — | — |
| 2013-02-08 | $24.71 | $28.07 | 23,600 | — | — |
| 2013-02-07 | $24.85 | $28.23 | 69,500 | — | — |
| 2013-02-06 | $24.30 | $27.60 | 59,200 | — | — |
| 2013-02-05 | $24.13 | $27.41 | 52,700 | — | — |
| 2013-02-04 | $23.92 | $27.17 | 89,600 | — | — |
| 2013-02-01 | $24.09 | $27.37 | 201,100 | — | — |
| 2013-01-31 | $25.20 | $28.63 | 120,100 | — | — |
| 2013-01-30 | $25.50 | $28.44 | 143,400 | — | — |
| 2013-01-29 | $25.28 | $28.20 | 127,300 | — | — |
| 2013-01-28 | $24.48 | $27.30 | 167,000 | — | — |
| 2013-01-25 | $24.35 | $27.16 | 103,500 | — | — |
| 2013-01-24 | $23.76 | $26.50 | 60,500 | — | — |
| 2013-01-23 | $24.08 | $26.86 | 65,500 | — | — |
| 2013-01-22 | $23.60 | $26.32 | 74,900 | — | — |
| 2013-01-18 | $23.50 | $26.21 | 67,500 | — | — |
| 2013-01-17 | $23.58 | $26.30 | 16,000 | — | — |
| 2013-01-16 | $23.25 | $25.93 | 79,400 | — | — |
| 2013-01-15 | $23.33 | $26.02 | 72,100 | — | — |
| 2013-01-14 | $23.64 | $26.37 | 73,400 | — | — |
| 2013-01-11 | $23.75 | $26.49 | 82,500 | — | — |
| 2013-01-10 | $22.96 | $25.61 | 173,900 | — | — |
| 2013-01-09 | $22.64 | $25.25 | 52,700 | — | — |
| 2013-01-08 | $22.69 | $25.31 | 80,100 | — | — |
| 2013-01-07 | $22.84 | $25.48 | 45,200 | — | — |
| 2013-01-04 | $22.98 | $25.63 | 57,700 | — | — |
| 2013-01-03 | $23.27 | $25.95 | 77,600 | — | — |
| 2013-01-02 | $23.67 | $26.40 | 178,600 | — | — |