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
- 2012-07-25 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 | $42.45 | $42.45 | 68,700 | — | — |
| 2013-12-30 | $42.01 | $42.01 | 114,600 | — | — |
| 2013-12-27 | $41.91 | $41.91 | 70,900 | — | — |
| 2013-12-26 | $41.93 | $41.93 | 114,300 | — | — |
| 2013-12-24 | $41.78 | $41.78 | 48,900 | — | — |
| 2013-12-23 | $41.58 | $41.58 | 105,700 | — | — |
| 2013-12-20 | $41.10 | $41.10 | 127,500 | — | — |
| 2013-12-19 | $40.56 | $40.56 | 100,200 | — | — |
| 2013-12-18 | $40.57 | $40.57 | 152,300 | — | — |
| 2013-12-17 | $39.49 | $39.49 | 68,100 | — | — |
| 2013-12-16 | $38.67 | $38.67 | 108,300 | — | — |
| 2013-12-13 | $38.47 | $38.47 | 106,100 | — | — |
| 2013-12-12 | $38.76 | $38.76 | 122,900 | — | — |
| 2013-12-11 | $37.94 | $37.94 | 121,300 | — | — |
| 2013-12-10 | $37.96 | $37.96 | 91,100 | — | — |
| 2013-12-09 | $37.40 | $37.40 | 150,500 | — | — |
| 2013-12-06 | $38.78 | $38.78 | 105,500 | — | — |
| 2013-12-05 | $38.83 | $38.83 | 131,000 | — | — |
| 2013-12-04 | $38.57 | $38.57 | 136,900 | — | — |
| 2013-12-03 | $39.56 | $39.56 | 357,900 | — | — |
| 2013-12-02 | $38.24 | $38.24 | 196,100 | — | — |
| 2013-11-29 | $36.78 | $36.78 | 47,900 | — | — |
| 2013-11-27 | $37.00 | $37.00 | 90,300 | — | — |
| 2013-11-26 | $35.77 | $35.77 | 89,400 | — | — |
| 2013-11-25 | $36.23 | $36.23 | 117,800 | — | — |
| 2013-11-22 | $36.30 | $36.30 | 505,300 | — | — |
| 2013-11-21 | $37.98 | $37.98 | 194,800 | — | — |
| 2013-11-20 | $36.97 | $36.97 | 208,300 | — | — |
| 2013-11-19 | $35.06 | $35.06 | 155,600 | — | — |
| 2013-11-18 | $35.01 | $35.01 | 183,100 | — | — |
| 2013-11-15 | $37.69 | $37.69 | 58,300 | — | — |
| 2013-11-14 | $37.01 | $37.01 | 75,500 | — | — |
| 2013-11-13 | $37.90 | $37.90 | 71,900 | — | — |
| 2013-11-12 | $37.95 | $37.95 | 60,700 | — | — |
| 2013-11-11 | $37.21 | $37.21 | 36,200 | — | — |
| 2013-11-08 | $37.76 | $37.76 | 78,800 | — | — |
| 2013-11-07 | $37.90 | $37.90 | 87,300 | — | — |
| 2013-11-06 | $38.35 | $38.35 | 47,500 | — | — |
| 2013-11-05 | $38.69 | $38.69 | 70,600 | — | — |
| 2013-11-04 | $39.77 | $39.77 | 85,300 | — | — |
| 2013-11-01 | $38.34 | $38.34 | 91,900 | — | — |
| 2013-10-31 | $39.90 | $39.90 | 128,100 | — | — |
| 2013-10-30 | $39.50 | $39.50 | 178,000 | — | — |
| 2013-10-29 | $39.80 | $39.80 | 105,100 | — | — |
| 2013-10-28 | $38.97 | $38.97 | 55,100 | — | — |
| 2013-10-25 | $38.25 | $38.25 | 60,300 | — | — |
| 2013-10-24 | $38.28 | $38.28 | 34,400 | — | — |
| 2013-10-23 | $38.51 | $38.51 | 97,100 | — | — |
| 2013-10-22 | $38.62 | $38.62 | 85,400 | — | — |
| 2013-10-21 | $39.74 | $39.74 | 57,700 | — | — |
| 2013-10-18 | $39.67 | $39.67 | 108,100 | — | — |
| 2013-10-17 | $38.84 | $38.84 | 73,500 | — | — |
| 2013-10-16 | $38.16 | $38.16 | 92,400 | — | — |
| 2013-10-15 | $37.37 | $37.37 | 69,600 | — | — |
| 2013-10-14 | $38.69 | $38.69 | 92,300 | — | — |
| 2013-10-11 | $38.06 | $38.06 | 94,800 | — | — |
| 2013-10-10 | $37.17 | $37.17 | 140,400 | — | — |
| 2013-10-09 | $36.51 | $36.51 | 75,000 | — | — |
| 2013-10-08 | $35.94 | $35.94 | 112,700 | — | — |
| 2013-10-07 | $38.09 | $38.09 | 91,700 | — | — |
| 2013-10-04 | $38.75 | $38.75 | 132,100 | — | — |
| 2013-10-03 | $36.81 | $36.81 | 96,400 | — | — |
| 2013-10-02 | $37.28 | $37.28 | 158,600 | — | — |
| 2013-10-01 | $38.51 | $38.51 | 105,600 | — | — |
| 2013-09-30 | $39.70 | $39.70 | 177,200 | — | — |
| 2013-09-27 | $37.85 | $37.85 | 73,900 | — | — |
| 2013-09-26 | $38.85 | $38.85 | 114,600 | — | — |
| 2013-09-25 | $37.51 | $37.51 | 93,500 | — | — |
| 2013-09-24 | $36.89 | $36.89 | 168,100 | — | — |
| 2013-09-23 | $35.90 | $35.90 | 171,800 | — | — |
| 2013-09-20 | $36.93 | $36.93 | 258,800 | — | — |
| 2013-09-19 | $39.20 | $39.20 | 125,200 | — | — |
| 2013-09-18 | $40.53 | $40.53 | 108,000 | — | — |
| 2013-09-17 | $41.19 | $41.19 | 128,600 | — | — |
| 2013-09-16 | $41.37 | $41.37 | 141,200 | — | — |
| 2013-09-13 | $41.96 | $41.96 | 258,300 | — | — |
| 2013-09-12 | $40.20 | $40.20 | 94,500 | — | — |
| 2013-09-11 | $38.62 | $38.62 | 75,600 | — | — |
| 2013-09-10 | $37.47 | $37.47 | 109,800 | — | — |
| 2013-09-09 | $37.75 | $37.75 | 152,600 | — | — |
| 2013-09-06 | $36.04 | $36.04 | 82,200 | — | — |
| 2013-09-05 | $37.00 | $37.00 | 88,200 | — | — |
| 2013-09-04 | $37.88 | $37.88 | 69,100 | — | — |
| 2013-09-03 | $38.96 | $38.96 | 268,400 | — | — |
| 2013-08-30 | $38.55 | $38.55 | 117,900 | — | — |
| 2013-08-29 | $37.85 | $37.85 | 79,100 | — | — |
| 2013-08-28 | $36.39 | $36.39 | 70,100 | — | — |
| 2013-08-27 | $36.00 | $36.00 | 128,800 | — | — |
| 2013-08-26 | $38.54 | $38.54 | 106,200 | — | — |
| 2013-08-23 | $37.66 | $37.66 | 170,100 | — | — |
| 2013-08-22 | $35.32 | $35.32 | 76,600 | — | — |
| 2013-08-21 | $34.42 | $34.42 | 91,000 | — | — |
| 2013-08-20 | $33.13 | $33.13 | 103,200 | — | — |
| 2013-08-19 | $32.85 | $32.85 | 46,600 | — | — |
| 2013-08-16 | $33.00 | $33.00 | 61,300 | — | — |
| 2013-08-15 | $33.28 | $33.28 | 106,400 | — | — |
| 2013-08-14 | $34.89 | $34.89 | 123,700 | — | — |
| 2013-08-13 | $33.86 | $33.86 | 51,700 | — | — |
| 2013-08-12 | $34.06 | $34.06 | 75,400 | — | — |
| 2013-08-09 | $34.50 | $34.50 | 342,300 | — | — |
| 2013-08-08 | $34.91 | $34.91 | 540,200 | — | — |
| 2013-08-07 | $34.44 | $34.44 | 215,800 | — | — |
| 2013-08-06 | $35.40 | $35.40 | 62,200 | — | — |
| 2013-08-05 | $36.21 | $36.21 | 107,400 | — | — |
| 2013-08-02 | $36.79 | $36.79 | 70,200 | — | — |
| 2013-08-01 | $35.90 | $35.90 | 85,500 | — | — |
| 2013-07-31 | $35.84 | $35.84 | 158,100 | — | — |
| 2013-07-30 | $34.86 | $34.86 | 76,000 | — | — |
| 2013-07-29 | $35.83 | $35.83 | 8,600 | — | — |
| 2013-07-26 | $36.51 | $36.51 | 54,100 | — | — |
| 2013-07-25 | $36.01 | $36.01 | 67,000 | — | — |
| 2013-07-24 | $34.97 | $34.97 | 72,100 | — | — |
| 2013-07-23 | $35.31 | $35.31 | 60,600 | — | — |
| 2013-07-22 | $36.78 | $36.78 | 131,400 | — | — |
| 2013-07-19 | $37.18 | $37.18 | 81,300 | — | — |
| 2013-07-18 | $35.79 | $35.79 | 101,000 | — | — |
| 2013-07-17 | $35.17 | $35.17 | 99,600 | — | — |
| 2013-07-16 | $34.81 | $34.81 | 174,000 | — | — |
| 2013-07-15 | $36.70 | $36.70 | 86,900 | — | — |
| 2013-07-12 | $37.56 | $37.56 | 60,500 | — | — |
| 2013-07-11 | $37.64 | $37.64 | 203,100 | — | — |
| 2013-07-10 | $37.20 | $37.20 | 154,500 | — | — |
| 2013-07-09 | $39.10 | $39.10 | 104,500 | — | — |
| 2013-07-08 | $37.11 | $37.11 | 217,600 | — | — |
| 2013-07-05 | $36.24 | $36.24 | 205,900 | — | — |
| 2013-07-03 | $34.41 | $34.41 | 80,300 | — | — |
| 2013-07-02 | $33.69 | $33.69 | 89,000 | — | — |
| 2013-07-01 | $32.18 | $32.18 | 107,600 | — | — |
| 2013-06-28 | $31.00 | $31.00 | 441,400 | — | — |
| 2013-06-27 | $32.56 | $32.56 | 84,400 | — | — |
| 2013-06-26 | $33.31 | $33.31 | 129,400 | — | — |
| 2013-06-25 | $33.33 | $33.33 | 171,000 | — | — |
| 2013-06-24 | $32.35 | $32.35 | 157,400 | — | — |
| 2013-06-21 | $32.78 | $32.78 | 108,400 | — | — |
| 2013-06-20 | $31.02 | $31.02 | 116,600 | — | — |
| 2013-06-19 | $32.58 | $32.58 | 149,200 | — | — |
| 2013-06-18 | $31.59 | $31.59 | 97,600 | — | — |
| 2013-06-17 | $32.15 | $32.15 | 386,100 | — | — |
| 2013-06-14 | $29.00 | $29.00 | 91,400 | — | — |
| 2013-06-13 | $27.69 | $27.69 | 49,900 | — | — |
| 2013-06-12 | $27.31 | $27.31 | 64,200 | — | — |
| 2013-06-11 | $27.40 | $27.40 | 72,600 | — | — |
| 2013-06-10 | $29.24 | $29.24 | 172,300 | — | — |
| 2013-06-07 | $27.95 | $27.95 | 118,900 | — | — |
| 2013-06-06 | $26.74 | $26.74 | 71,200 | — | — |
| 2013-06-05 | $26.00 | $26.00 | 86,900 | — | — |
| 2013-06-04 | $26.76 | $26.76 | 67,400 | — | — |
| 2013-06-03 | $27.22 | $27.22 | 141,100 | — | — |
| 2013-05-31 | $28.35 | $28.35 | 110,600 | — | — |
| 2013-05-30 | $28.61 | $28.61 | 53,400 | — | — |
| 2013-05-29 | $28.62 | $28.62 | 44,200 | — | — |
| 2013-05-28 | $28.79 | $28.79 | 78,500 | — | — |
| 2013-05-24 | $28.73 | $28.73 | 82,200 | — | — |
| 2013-05-23 | $28.48 | $28.48 | 106,300 | — | — |
| 2013-05-22 | $28.00 | $28.00 | 168,700 | — | — |
| 2013-05-21 | $29.92 | $29.92 | 68,600 | — | — |
| 2013-05-20 | $29.83 | $29.83 | 44,000 | — | — |
| 2013-05-17 | $29.50 | $29.50 | 158,700 | — | — |
| 2013-05-16 | $29.51 | $29.51 | 198,100 | — | — |
| 2013-05-15 | $29.64 | $29.64 | 155,600 | — | — |
| 2013-05-14 | $29.67 | $29.67 | 136,100 | — | — |
| 2013-05-13 | $28.89 | $28.89 | 151,200 | — | — |
| 2013-05-10 | $29.41 | $29.41 | 582,700 | — | — |
| 2013-05-09 | $25.20 | $25.20 | 210,600 | — | — |
| 2013-05-08 | $25.03 | $25.03 | 177,700 | — | — |
| 2013-05-07 | $24.19 | $24.19 | 92,200 | — | — |
| 2013-05-06 | $24.79 | $24.79 | 66,200 | — | — |
| 2013-05-03 | $24.39 | $24.39 | 134,700 | — | — |
| 2013-05-02 | $25.15 | $25.15 | 75,400 | — | — |
| 2013-05-01 | $24.75 | $24.75 | 106,600 | — | — |
| 2013-04-30 | $25.08 | $25.08 | 111,100 | — | — |
| 2013-04-29 | $25.25 | $25.25 | 79,000 | — | — |
| 2013-04-26 | $24.24 | $24.24 | 44,800 | — | — |
| 2013-04-25 | $24.87 | $24.87 | 70,200 | — | — |
| 2013-04-24 | $25.31 | $25.31 | 85,000 | — | — |
| 2013-04-23 | $25.44 | $25.44 | 71,900 | — | — |
| 2013-04-22 | $24.25 | $24.25 | 34,800 | — | — |
| 2013-04-19 | $24.01 | $24.01 | 102,100 | — | — |
| 2013-04-18 | $24.02 | $24.02 | 206,200 | — | — |
| 2013-04-17 | $23.72 | $23.72 | 85,000 | — | — |
| 2013-04-16 | $23.36 | $23.36 | 56,600 | — | — |
| 2013-04-15 | $22.53 | $22.53 | 141,500 | — | — |
| 2013-04-12 | $23.92 | $23.92 | 114,900 | — | — |
| 2013-04-11 | $23.72 | $23.72 | 350,100 | — | — |
| 2013-04-10 | $25.40 | $25.40 | 482,800 | — | — |
| 2013-04-09 | $24.66 | $24.66 | 338,500 | — | — |
| 2013-04-08 | $23.86 | $23.86 | 163,600 | — | — |
| 2013-04-05 | $22.05 | $22.05 | 72,200 | — | — |
| 2013-04-04 | $22.42 | $22.42 | 70,700 | — | — |
| 2013-04-03 | $22.62 | $22.62 | 128,700 | — | — |
| 2013-04-02 | $22.39 | $22.39 | 39,600 | — | — |
| 2013-04-01 | $22.14 | $22.14 | 103,000 | — | — |
| 2013-03-28 | $22.55 | $22.55 | 49,200 | — | — |
| 2013-03-27 | $22.60 | $22.60 | 65,400 | — | — |
| 2013-03-26 | $23.09 | $23.09 | 77,300 | — | — |
| 2013-03-25 | $23.00 | $23.00 | 86,700 | — | — |
| 2013-03-22 | $22.31 | $22.31 | 69,800 | — | — |
| 2013-03-21 | $21.12 | $21.12 | 54,700 | — | — |
| 2013-03-20 | $20.88 | $20.88 | 115,900 | — | — |
| 2013-03-19 | $20.28 | $20.28 | 50,700 | — | — |
| 2013-03-18 | $20.22 | $20.22 | 114,100 | — | — |
| 2013-03-15 | $20.15 | $20.15 | 76,100 | — | — |
| 2013-03-14 | $20.19 | $20.19 | 96,200 | — | — |
| 2013-03-13 | $20.37 | $20.37 | 78,500 | — | — |
| 2013-03-12 | $20.21 | $20.21 | 101,000 | — | — |
| 2013-03-11 | $20.88 | $20.88 | 83,400 | — | — |
| 2013-03-08 | $21.22 | $21.22 | 44,900 | — | — |
| 2013-03-07 | $20.51 | $20.51 | 55,000 | — | — |
| 2013-03-06 | $20.59 | $20.59 | 140,300 | — | — |
| 2013-03-05 | $20.90 | $20.90 | 46,400 | — | — |
| 2013-03-04 | $21.30 | $21.30 | 30,900 | — | — |
| 2013-03-01 | $21.57 | $21.57 | 86,300 | — | — |
| 2013-02-28 | $20.70 | $20.70 | 66,200 | — | — |
| 2013-02-27 | $20.99 | $20.99 | 121,600 | — | — |
| 2013-02-26 | $21.00 | $21.00 | 295,400 | — | — |
| 2013-02-25 | $21.13 | $21.13 | 123,000 | — | — |
| 2013-02-22 | $21.56 | $21.56 | 36,700 | — | — |
| 2013-02-21 | $21.46 | $21.46 | 104,400 | — | — |
| 2013-02-20 | $21.27 | $21.27 | 101,300 | — | — |
| 2013-02-19 | $22.66 | $22.66 | 176,700 | — | — |
| 2013-02-15 | $22.56 | $22.56 | 89,000 | — | — |
| 2013-02-14 | $22.66 | $22.66 | 132,400 | — | — |
| 2013-02-13 | $22.63 | $22.63 | 217,300 | — | — |
| 2013-02-12 | $21.08 | $21.08 | 156,900 | — | — |
| 2013-02-11 | $20.71 | $20.71 | 33,300 | — | — |
| 2013-02-08 | $21.07 | $21.07 | 35,200 | — | — |
| 2013-02-07 | $21.25 | $21.25 | 74,900 | — | — |
| 2013-02-06 | $21.47 | $21.47 | 98,700 | — | — |
| 2013-02-05 | $21.14 | $21.14 | 88,800 | — | — |
| 2013-02-04 | $21.03 | $21.03 | 217,300 | — | — |
| 2013-02-01 | $22.03 | $22.03 | 227,200 | — | — |
| 2013-01-31 | $20.54 | $20.54 | 220,400 | — | — |
| 2013-01-30 | $20.32 | $20.32 | 114,400 | — | — |
| 2013-01-29 | $20.82 | $20.82 | 66,600 | — | — |
| 2013-01-28 | $20.62 | $20.62 | 137,900 | — | — |
| 2013-01-25 | $20.75 | $20.75 | 112,300 | — | — |
| 2013-01-24 | $20.28 | $20.28 | 207,600 | — | — |
| 2013-01-23 | $20.01 | $20.01 | 133,600 | — | — |
| 2013-01-22 | $19.85 | $19.85 | 92,900 | — | — |
| 2013-01-18 | $19.32 | $19.32 | 76,600 | — | — |
| 2013-01-17 | $19.18 | $19.18 | 61,400 | — | — |
| 2013-01-16 | $18.84 | $18.84 | 75,100 | — | — |
| 2013-01-15 | $18.64 | $18.64 | 39,400 | — | — |
| 2013-01-14 | $18.31 | $18.31 | 77,600 | — | — |
| 2013-01-11 | $17.88 | $17.88 | 142,800 | — | — |
| 2013-01-10 | $17.69 | $17.69 | 169,200 | — | — |
| 2013-01-09 | $17.77 | $17.77 | 108,400 | — | — |
| 2013-01-08 | $17.85 | $17.85 | 211,000 | — | — |
| 2013-01-07 | $17.99 | $17.99 | 466,400 | — | — |
| 2013-01-04 | $19.09 | $19.09 | 95,400 | — | — |
| 2013-01-03 | $19.68 | $19.68 | 59,800 | — | — |
| 2013-01-02 | $19.98 | $19.98 | 98,400 | — | — |