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
- 1996-01-25 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 | $40.96 | $41.49 | 105,700 | — | — |
| 2013-12-30 | $40.99 | $41.52 | 143,700 | — | — |
| 2013-12-27 | $40.78 | $41.31 | 140,400 | — | — |
| 2013-12-26 | $40.86 | $41.39 | 130,800 | — | — |
| 2013-12-24 | $41.16 | $41.69 | 92,800 | — | — |
| 2013-12-23 | $41.19 | $41.72 | 201,000 | — | — |
| 2013-12-20 | $40.47 | $40.99 | 124,200 | — | — |
| 2013-12-19 | $39.86 | $40.37 | 126,800 | — | — |
| 2013-12-18 | $40.30 | $40.82 | 143,900 | — | — |
| 2013-12-17 | $40.23 | $40.75 | 188,700 | — | — |
| 2013-12-16 | $39.94 | $40.45 | 141,300 | — | — |
| 2013-12-13 | $39.67 | $40.18 | 104,500 | — | — |
| 2013-12-12 | $39.76 | $40.27 | 162,400 | — | — |
| 2013-12-11 | $39.45 | $39.96 | 93,400 | — | — |
| 2013-12-10 | $39.47 | $39.98 | 156,400 | — | — |
| 2013-12-09 | $40.18 | $40.70 | 159,400 | — | — |
| 2013-12-06 | $39.91 | $40.42 | 158,200 | — | — |
| 2013-12-05 | $39.51 | $40.02 | 165,200 | — | — |
| 2013-12-04 | $39.21 | $39.72 | 177,400 | — | — |
| 2013-12-03 | $39.00 | $39.50 | 137,700 | — | — |
| 2013-12-02 | $39.34 | $39.85 | 199,900 | — | — |
| 2013-11-29 | $39.36 | $39.87 | 87,600 | — | — |
| 2013-11-27 | $38.62 | $39.12 | 88,900 | — | — |
| 2013-11-26 | $38.46 | $38.96 | 144,100 | — | — |
| 2013-11-25 | $38.47 | $38.97 | 130,400 | — | — |
| 2013-11-22 | $38.00 | $38.49 | 62,600 | — | — |
| 2013-11-21 | $37.98 | $38.47 | 62,600 | — | — |
| 2013-11-20 | $37.91 | $38.40 | 88,200 | — | — |
| 2013-11-19 | $38.01 | $38.50 | 98,400 | — | — |
| 2013-11-18 | $38.45 | $38.95 | 123,800 | — | — |
| 2013-11-15 | $37.97 | $38.46 | 167,300 | — | — |
| 2013-11-14 | $37.82 | $38.31 | 142,400 | — | — |
| 2013-11-13 | $38.24 | $38.73 | 163,100 | — | — |
| 2013-11-12 | $38.12 | $38.61 | 195,400 | — | — |
| 2013-11-11 | $37.87 | $38.36 | 122,900 | — | — |
| 2013-11-08 | $37.71 | $38.20 | 111,000 | — | — |
| 2013-11-07 | $37.73 | $38.22 | 271,400 | — | — |
| 2013-11-06 | $38.09 | $38.42 | 287,100 | — | — |
| 2013-11-05 | $38.10 | $38.43 | 264,200 | — | — |
| 2013-11-04 | $38.94 | $39.28 | 170,200 | — | — |
| 2013-11-01 | $38.79 | $39.12 | 146,400 | — | — |
| 2013-10-31 | $39.18 | $39.52 | 309,000 | — | — |
| 2013-10-30 | $39.98 | $40.33 | 390,400 | — | — |
| 2013-10-29 | $40.43 | $40.78 | 192,400 | — | — |
| 2013-10-28 | $41.24 | $41.60 | 162,500 | — | — |
| 2013-10-25 | $41.60 | $41.96 | 101,500 | — | — |
| 2013-10-24 | $41.44 | $41.80 | 118,900 | — | — |
| 2013-10-23 | $41.24 | $41.60 | 149,500 | — | — |
| 2013-10-22 | $41.75 | $42.11 | 122,900 | — | — |
| 2013-10-21 | $41.27 | $41.63 | 94,800 | — | — |
| 2013-10-18 | $40.54 | $40.89 | 119,000 | — | — |
| 2013-10-17 | $40.58 | $40.93 | 151,900 | — | — |
| 2013-10-16 | $40.25 | $40.60 | 159,500 | — | — |
| 2013-10-15 | $40.37 | $40.72 | 76,800 | — | — |
| 2013-10-14 | $41.06 | $41.41 | 65,800 | — | — |
| 2013-10-11 | $41.15 | $41.51 | 92,100 | — | — |
| 2013-10-10 | $40.69 | $41.04 | 125,000 | — | — |
| 2013-10-09 | $40.72 | $41.07 | 239,400 | — | — |
| 2013-10-08 | $40.19 | $40.54 | 132,500 | — | — |
| 2013-10-07 | $40.63 | $40.98 | 133,100 | — | — |
| 2013-10-04 | $40.67 | $41.02 | 89,300 | — | — |
| 2013-10-03 | $40.51 | $40.86 | 176,200 | — | — |
| 2013-10-02 | $40.99 | $41.34 | 151,200 | — | — |
| 2013-10-01 | $41.62 | $41.98 | 241,100 | — | — |
| 2013-09-30 | $41.37 | $41.73 | 327,300 | — | — |
| 2013-09-27 | $40.86 | $41.21 | 249,300 | — | — |
| 2013-09-26 | $40.64 | $40.99 | 99,200 | — | — |
| 2013-09-25 | $40.62 | $40.97 | 96,300 | — | — |
| 2013-09-24 | $40.98 | $41.33 | 190,700 | — | — |
| 2013-09-23 | $41.03 | $41.38 | 305,000 | — | — |
| 2013-09-20 | $40.91 | $41.26 | 358,100 | — | — |
| 2013-09-19 | $41.61 | $41.97 | 316,500 | — | — |
| 2013-09-18 | $40.16 | $40.51 | 178,000 | — | — |
| 2013-09-17 | $39.74 | $40.08 | 173,800 | — | — |
| 2013-09-16 | $38.98 | $39.32 | 203,000 | — | — |
| 2013-09-13 | $39.00 | $39.34 | 132,100 | — | — |
| 2013-09-12 | $39.04 | $39.38 | 161,200 | — | — |
| 2013-09-11 | $38.59 | $38.92 | 122,500 | — | — |
| 2013-09-10 | $38.81 | $39.14 | 100,200 | — | — |
| 2013-09-09 | $38.38 | $38.71 | 203,000 | — | — |
| 2013-09-06 | $38.63 | $38.96 | 96,600 | — | — |
| 2013-09-05 | $38.81 | $39.14 | 92,200 | — | — |
| 2013-09-04 | $38.93 | $39.27 | 161,700 | — | — |
| 2013-09-03 | $38.11 | $38.44 | 186,000 | — | — |
| 2013-08-30 | $38.00 | $38.33 | 148,200 | — | — |
| 2013-08-29 | $37.94 | $38.27 | 237,400 | — | — |
| 2013-08-28 | $37.03 | $37.35 | 209,100 | — | — |
| 2013-08-27 | $37.14 | $37.46 | 205,500 | — | — |
| 2013-08-26 | $37.75 | $38.08 | 93,500 | — | — |
| 2013-08-23 | $38.30 | $38.63 | 72,600 | — | — |
| 2013-08-22 | $38.32 | $38.65 | 58,500 | — | — |
| 2013-08-21 | $37.93 | $38.26 | 105,800 | — | — |
| 2013-08-20 | $38.05 | $38.38 | 77,900 | — | — |
| 2013-08-19 | $37.99 | $38.16 | 175,700 | — | — |
| 2013-08-16 | $38.47 | $38.64 | 226,400 | — | — |
| 2013-08-15 | $37.89 | $38.06 | 217,600 | — | — |
| 2013-08-14 | $38.00 | $38.17 | 430,400 | — | — |
| 2013-08-13 | $37.22 | $37.38 | 377,600 | — | — |
| 2013-08-12 | $36.97 | $37.13 | 219,700 | — | — |
| 2013-08-09 | $37.62 | $37.78 | 106,500 | — | — |
| 2013-08-08 | $37.71 | $37.88 | 284,000 | — | — |
| 2013-08-07 | $37.52 | $37.68 | 172,600 | — | — |
| 2013-08-06 | $38.43 | $38.60 | 77,600 | — | — |
| 2013-08-05 | $38.34 | $38.51 | 91,200 | — | — |
| 2013-08-02 | $38.60 | $38.77 | 139,800 | — | — |
| 2013-08-01 | $38.63 | $38.80 | 82,500 | — | — |
| 2013-07-31 | $38.74 | $38.91 | 129,800 | — | — |
| 2013-07-30 | $38.64 | $38.81 | 167,700 | — | — |
| 2013-07-29 | $37.75 | $37.92 | 118,200 | — | — |
| 2013-07-26 | $37.23 | $37.39 | 134,100 | — | — |
| 2013-07-25 | $37.46 | $37.62 | 104,600 | — | — |
| 2013-07-24 | $38.18 | $38.35 | 119,000 | — | — |
| 2013-07-23 | $38.18 | $38.35 | 68,400 | — | — |
| 2013-07-22 | $38.28 | $38.45 | 44,500 | — | — |
| 2013-07-19 | $38.53 | $38.70 | 207,600 | — | — |
| 2013-07-18 | $38.75 | $38.92 | 103,000 | — | — |
| 2013-07-17 | $38.75 | $38.92 | 114,600 | — | — |
| 2013-07-16 | $38.55 | $38.72 | 103,500 | — | — |
| 2013-07-15 | $38.70 | $38.87 | 56,700 | — | — |
| 2013-07-12 | $38.60 | $38.77 | 55,600 | — | — |
| 2013-07-11 | $38.87 | $39.04 | 72,000 | — | — |
| 2013-07-10 | $38.48 | $38.65 | 202,800 | — | — |
| 2013-07-09 | $38.05 | $38.22 | 137,700 | — | — |
| 2013-07-08 | $37.62 | $37.78 | 159,400 | — | — |
| 2013-07-05 | $37.39 | $37.55 | 147,100 | — | — |
| 2013-07-03 | $36.64 | $36.80 | 39,500 | — | — |
| 2013-07-02 | $36.65 | $36.81 | 54,000 | — | — |
| 2013-07-01 | $37.09 | $37.25 | 238,300 | — | — |
| 2013-06-28 | $36.89 | $37.05 | 96,900 | — | — |
| 2013-06-27 | $36.63 | $36.79 | 140,300 | — | — |
| 2013-06-26 | $36.23 | $36.39 | 158,600 | — | — |
| 2013-06-25 | $36.38 | $36.54 | 165,700 | — | — |
| 2013-06-24 | $36.43 | $36.59 | 145,600 | — | — |
| 2013-06-21 | $36.58 | $36.74 | 180,000 | — | — |
| 2013-06-20 | $36.98 | $37.14 | 142,900 | — | — |
| 2013-06-19 | $37.17 | $37.33 | 169,000 | — | — |
| 2013-06-18 | $37.89 | $38.06 | 166,500 | — | — |
| 2013-06-17 | $37.71 | $37.88 | 114,400 | — | — |
| 2013-06-14 | $37.49 | $37.65 | 111,800 | — | — |
| 2013-06-13 | $37.50 | $37.66 | 148,000 | — | — |
| 2013-06-12 | $37.56 | $37.72 | 126,600 | — | — |
| 2013-06-11 | $37.18 | $37.34 | 144,200 | — | — |
| 2013-06-10 | $37.62 | $37.78 | 66,000 | — | — |
| 2013-06-07 | $37.62 | $37.78 | 62,700 | — | — |
| 2013-06-06 | $37.63 | $37.79 | 132,800 | — | — |
| 2013-06-05 | $36.75 | $36.91 | 119,500 | — | — |
| 2013-06-04 | $37.22 | $37.38 | 142,600 | — | — |
| 2013-06-03 | $37.17 | $37.33 | 111,700 | — | — |
| 2013-05-31 | $36.90 | $37.06 | 80,600 | — | — |
| 2013-05-30 | $37.12 | $37.28 | 89,000 | — | — |
| 2013-05-29 | $36.80 | $36.96 | 91,500 | — | — |
| 2013-05-28 | $37.01 | $37.17 | 131,300 | — | — |
| 2013-05-24 | $36.57 | $36.73 | 162,300 | — | — |
| 2013-05-23 | $36.57 | $36.73 | 266,400 | — | — |
| 2013-05-22 | $36.54 | $36.70 | 239,200 | — | — |
| 2013-05-21 | $36.75 | $36.91 | 136,600 | — | — |
| 2013-05-20 | $36.68 | $36.68 | 159,700 | — | — |
| 2013-05-17 | $36.63 | $36.63 | 152,800 | — | — |
| 2013-05-16 | $36.55 | $36.55 | 102,200 | — | — |
| 2013-05-15 | $36.38 | $36.38 | 160,400 | — | — |
| 2013-05-14 | $36.43 | $36.43 | 120,600 | — | — |
| 2013-05-13 | $36.21 | $36.21 | 152,600 | — | — |
| 2013-05-10 | $36.46 | $36.46 | 103,500 | — | — |
| 2013-05-09 | $36.06 | $36.06 | 138,400 | — | — |
| 2013-05-08 | $36.18 | $36.18 | 210,900 | — | — |
| 2013-05-07 | $35.09 | $35.09 | 225,000 | — | — |
| 2013-05-06 | $35.43 | $35.43 | 154,300 | — | — |
| 2013-05-03 | $36.05 | $36.05 | 81,400 | — | — |
| 2013-05-02 | $35.69 | $35.69 | 79,800 | — | — |
| 2013-05-01 | $35.57 | $35.57 | 171,800 | — | — |
| 2013-04-30 | $35.47 | $35.47 | 130,600 | — | — |
| 2013-04-29 | $34.67 | $34.67 | 87,800 | — | — |
| 2013-04-26 | $34.23 | $34.23 | 145,600 | — | — |
| 2013-04-25 | $34.65 | $34.65 | 355,400 | — | — |
| 2013-04-24 | $34.34 | $34.34 | 183,500 | — | — |
| 2013-04-23 | $34.15 | $34.15 | 184,200 | — | — |
| 2013-04-22 | $33.91 | $33.91 | 190,500 | — | — |
| 2013-04-19 | $34.43 | $34.43 | 237,300 | — | — |
| 2013-04-18 | $34.40 | $34.40 | 297,900 | — | — |
| 2013-04-17 | $34.74 | $34.74 | 241,300 | — | — |
| 2013-04-16 | $34.96 | $34.96 | 451,600 | — | — |
| 2013-04-15 | $34.86 | $34.86 | 214,900 | — | — |
| 2013-04-12 | $35.06 | $35.06 | 191,400 | — | — |
| 2013-04-11 | $35.09 | $35.09 | 178,800 | — | — |
| 2013-04-10 | $34.89 | $34.89 | 323,900 | — | — |
| 2013-04-09 | $35.10 | $35.10 | 132,100 | — | — |
| 2013-04-08 | $35.60 | $35.60 | 317,500 | — | — |
| 2013-04-05 | $35.48 | $35.48 | 172,200 | — | — |
| 2013-04-04 | $35.69 | $35.69 | 563,500 | — | — |
| 2013-04-03 | $35.55 | $35.55 | 224,500 | — | — |
| 2013-04-02 | $36.21 | $36.21 | 180,100 | — | — |
| 2013-04-01 | $36.25 | $36.25 | 140,900 | — | — |
| 2013-03-28 | $36.83 | $36.83 | 185,800 | — | — |
| 2013-03-27 | $36.83 | $36.83 | 159,400 | — | — |
| 2013-03-26 | $37.28 | $37.28 | 165,000 | — | — |
| 2013-03-25 | $37.41 | $37.41 | 229,200 | — | — |
| 2013-03-22 | $37.17 | $37.17 | 209,000 | — | — |
| 2013-03-21 | $37.20 | $37.20 | 216,000 | — | — |
| 2013-03-20 | $36.63 | $36.63 | 128,500 | — | — |
| 2013-03-19 | $36.63 | $36.63 | 128,300 | — | — |
| 2013-03-18 | $36.67 | $36.67 | 132,400 | — | — |
| 2013-03-15 | $36.14 | $36.14 | 96,600 | — | — |
| 2013-03-14 | $36.44 | $36.44 | 110,200 | — | — |
| 2013-03-13 | $36.24 | $36.24 | 150,200 | — | — |
| 2013-03-12 | $36.17 | $36.17 | 102,900 | — | — |
| 2013-03-11 | $36.78 | $36.78 | 86,700 | — | — |
| 2013-03-08 | $36.79 | $36.79 | 118,800 | — | — |
| 2013-03-07 | $36.69 | $36.69 | 167,600 | — | — |
| 2013-03-06 | $36.43 | $36.43 | 180,800 | — | — |
| 2013-03-05 | $36.23 | $36.23 | 126,900 | — | — |
| 2013-03-04 | $35.74 | $35.74 | 88,600 | — | — |
| 2013-03-01 | $35.61 | $35.61 | 160,100 | — | — |
| 2013-02-28 | $35.31 | $35.31 | 199,800 | — | — |
| 2013-02-27 | $35.90 | $35.90 | 152,900 | — | — |
| 2013-02-26 | $36.13 | $36.13 | 178,800 | — | — |
| 2013-02-25 | $35.62 | $35.62 | 161,100 | — | — |
| 2013-02-22 | $35.98 | $35.98 | 81,100 | — | — |
| 2013-02-21 | $35.95 | $35.95 | 95,800 | — | — |
| 2013-02-20 | $36.35 | $36.35 | 141,400 | — | — |
| 2013-02-19 | $36.23 | $36.23 | 93,600 | — | — |
| 2013-02-15 | $36.20 | $36.20 | 190,700 | — | — |
| 2013-02-14 | $36.41 | $36.41 | 230,400 | — | — |
| 2013-02-13 | $36.77 | $36.77 | 424,500 | — | — |
| 2013-02-12 | $37.07 | $37.07 | 171,900 | — | — |
| 2013-02-11 | $37.08 | $37.08 | 210,900 | — | — |
| 2013-02-08 | $37.00 | $37.00 | 62,700 | — | — |
| 2013-02-07 | $37.00 | $37.00 | 226,100 | — | — |
| 2013-02-06 | $36.82 | $36.82 | 115,200 | — | — |
| 2013-02-05 | $36.90 | $36.90 | 88,000 | — | — |
| 2013-02-04 | $36.85 | $36.85 | 137,600 | — | — |
| 2013-02-01 | $37.32 | $37.32 | 176,100 | — | — |
| 2013-01-31 | $36.91 | $36.91 | 147,900 | — | — |
| 2013-01-30 | $37.02 | $37.02 | 131,900 | — | — |
| 2013-01-29 | $37.00 | $37.00 | 110,900 | — | — |
| 2013-01-28 | $37.01 | $37.01 | 280,400 | — | — |
| 2013-01-25 | $37.05 | $37.05 | 149,100 | — | — |
| 2013-01-24 | $36.88 | $36.88 | 164,200 | — | — |
| 2013-01-23 | $37.42 | $37.42 | 166,600 | — | — |
| 2013-01-22 | $38.20 | $38.20 | 334,400 | — | — |
| 2013-01-18 | $38.11 | $38.11 | 248,600 | — | — |
| 2013-01-17 | $37.76 | $37.76 | 323,000 | — | — |
| 2013-01-16 | $36.97 | $36.97 | 156,800 | — | — |
| 2013-01-15 | $36.69 | $36.69 | 228,700 | — | — |
| 2013-01-14 | $36.95 | $36.95 | 1,045,900 | — | — |
| 2013-01-11 | $34.66 | $34.66 | 94,900 | — | — |
| 2013-01-10 | $34.86 | $34.86 | 112,000 | — | — |
| 2013-01-09 | $34.73 | $34.73 | 115,600 | — | — |
| 2013-01-08 | $34.68 | $34.68 | 250,500 | — | — |
| 2013-01-07 | $34.36 | $34.36 | 118,100 | — | — |
| 2013-01-04 | $34.74 | $34.74 | 161,600 | — | — |
| 2013-01-03 | $34.55 | $34.55 | 103,000 | — | — |
| 2013-01-02 | $34.99 | $34.99 | 269,500 | — | — |