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
- 1995-11-30 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 | $37.76 | $37.76 | 23,600 | — | — |
| 2013-12-30 | $37.88 | $37.88 | 20,700 | — | — |
| 2013-12-27 | $38.41 | $38.41 | 17,700 | — | — |
| 2013-12-26 | $38.37 | $38.37 | 25,800 | — | — |
| 2013-12-24 | $39.32 | $39.32 | 36,000 | — | — |
| 2013-12-23 | $38.58 | $38.58 | 27,800 | — | — |
| 2013-12-20 | $36.83 | $36.83 | 156,800 | — | — |
| 2013-12-19 | $36.97 | $36.97 | 28,400 | — | — |
| 2013-12-18 | $36.88 | $36.88 | 28,900 | — | — |
| 2013-12-17 | $35.40 | $35.40 | 41,000 | — | — |
| 2013-12-16 | $36.27 | $36.27 | 25,700 | — | — |
| 2013-12-13 | $35.74 | $35.74 | 23,100 | — | — |
| 2013-12-12 | $35.58 | $35.58 | 27,500 | — | — |
| 2013-12-11 | $35.81 | $35.81 | 33,300 | — | — |
| 2013-12-10 | $35.71 | $35.71 | 31,200 | — | — |
| 2013-12-09 | $36.37 | $36.37 | 35,200 | — | — |
| 2013-12-06 | $36.40 | $36.40 | 56,600 | — | — |
| 2013-12-05 | $36.11 | $36.11 | 71,500 | — | — |
| 2013-12-04 | $36.72 | $36.72 | 23,300 | — | — |
| 2013-12-03 | $37.14 | $37.14 | 56,600 | — | — |
| 2013-12-02 | $37.31 | $37.31 | 26,900 | — | — |
| 2013-11-29 | $38.98 | $38.98 | 33,600 | — | — |
| 2013-11-27 | $38.81 | $38.81 | 44,500 | — | — |
| 2013-11-26 | $38.34 | $38.34 | 33,800 | — | — |
| 2013-11-25 | $37.20 | $37.20 | 31,100 | — | — |
| 2013-11-22 | $36.94 | $36.94 | 62,000 | — | — |
| 2013-11-21 | $36.90 | $36.90 | 33,900 | — | — |
| 2013-11-20 | $36.17 | $36.17 | 19,900 | — | — |
| 2013-11-19 | $36.19 | $36.19 | 29,800 | — | — |
| 2013-11-18 | $36.33 | $36.33 | 18,400 | — | — |
| 2013-11-15 | $36.98 | $36.98 | 28,500 | — | — |
| 2013-11-14 | $36.82 | $36.82 | 17,500 | — | — |
| 2013-11-13 | $37.59 | $37.59 | 22,000 | — | — |
| 2013-11-12 | $37.40 | $37.40 | 41,700 | — | — |
| 2013-11-11 | $37.60 | $37.60 | 75,000 | — | — |
| 2013-11-08 | $37.99 | $37.99 | 38,600 | — | — |
| 2013-11-07 | $37.11 | $37.11 | 39,400 | — | — |
| 2013-11-06 | $37.34 | $37.34 | 84,100 | — | — |
| 2013-11-05 | $37.42 | $37.42 | 116,400 | — | — |
| 2013-11-04 | $38.67 | $38.67 | 51,800 | — | — |
| 2013-11-01 | $37.68 | $37.68 | 72,300 | — | — |
| 2013-10-31 | $36.03 | $36.03 | 38,600 | — | — |
| 2013-10-30 | $36.61 | $36.61 | 35,200 | — | — |
| 2013-10-29 | $37.26 | $37.26 | 30,300 | — | — |
| 2013-10-28 | $36.94 | $36.94 | 31,500 | — | — |
| 2013-10-25 | $36.93 | $36.93 | 25,300 | — | — |
| 2013-10-24 | $36.39 | $36.39 | 21,700 | — | — |
| 2013-10-23 | $36.36 | $36.36 | 29,200 | — | — |
| 2013-10-22 | $36.86 | $36.86 | 40,500 | — | — |
| 2013-10-21 | $36.27 | $36.27 | 36,400 | — | — |
| 2013-10-18 | $36.70 | $36.70 | 51,900 | — | — |
| 2013-10-17 | $36.62 | $36.62 | 53,500 | — | — |
| 2013-10-16 | $35.60 | $35.60 | 38,700 | — | — |
| 2013-10-15 | $35.50 | $35.50 | 44,500 | — | — |
| 2013-10-14 | $36.16 | $36.16 | 49,500 | — | — |
| 2013-10-11 | $35.24 | $35.24 | 34,500 | — | — |
| 2013-10-10 | $34.15 | $34.15 | 45,800 | — | — |
| 2013-10-09 | $32.61 | $32.61 | 62,300 | — | — |
| 2013-10-08 | $32.35 | $32.35 | 23,800 | — | — |
| 2013-10-07 | $31.58 | $31.58 | 23,500 | — | — |
| 2013-10-04 | $32.90 | $32.90 | 26,800 | — | — |
| 2013-10-03 | $32.78 | $32.78 | 26,900 | — | — |
| 2013-10-02 | $33.30 | $33.30 | 57,400 | — | — |
| 2013-10-01 | $33.24 | $33.24 | 85,300 | — | — |
| 2013-09-30 | $32.88 | $32.88 | 61,800 | — | — |
| 2013-09-27 | $32.35 | $32.35 | 27,200 | — | — |
| 2013-09-26 | $31.89 | $31.89 | 43,800 | — | — |
| 2013-09-25 | $32.49 | $32.49 | 54,200 | — | — |
| 2013-09-24 | $32.38 | $32.38 | 62,400 | — | — |
| 2013-09-23 | $32.42 | $32.42 | 138,300 | — | — |
| 2013-09-20 | $30.41 | $30.41 | 44,200 | — | — |
| 2013-09-19 | $30.07 | $30.07 | 9,300 | — | — |
| 2013-09-18 | $29.74 | $29.74 | 35,600 | — | — |
| 2013-09-17 | $29.84 | $29.84 | 58,300 | — | — |
| 2013-09-16 | $29.80 | $29.80 | 34,900 | — | — |
| 2013-09-13 | $29.80 | $29.80 | 5,000 | — | — |
| 2013-09-12 | $29.63 | $29.63 | 9,900 | — | — |
| 2013-09-11 | $29.90 | $29.90 | 8,100 | — | — |
| 2013-09-10 | $29.71 | $29.71 | 14,900 | — | — |
| 2013-09-09 | $29.30 | $29.30 | 15,300 | — | — |
| 2013-09-06 | $28.83 | $28.83 | 24,800 | — | — |
| 2013-09-05 | $29.14 | $29.14 | 12,300 | — | — |
| 2013-09-04 | $29.49 | $29.49 | 32,000 | — | — |
| 2013-09-03 | $28.78 | $28.78 | 10,600 | — | — |
| 2013-08-30 | $28.54 | $28.54 | 47,700 | — | — |
| 2013-08-29 | $29.20 | $29.20 | 28,600 | — | — |
| 2013-08-28 | $28.51 | $28.51 | 30,400 | — | — |
| 2013-08-27 | $28.80 | $28.80 | 28,500 | — | — |
| 2013-08-26 | $29.78 | $29.78 | 32,000 | — | — |
| 2013-08-23 | $29.22 | $29.22 | 24,600 | — | — |
| 2013-08-22 | $29.48 | $29.48 | 29,600 | — | — |
| 2013-08-21 | $28.59 | $28.59 | 10,200 | — | — |
| 2013-08-20 | $28.98 | $28.98 | 8,000 | — | — |
| 2013-08-19 | $28.63 | $28.63 | 14,900 | — | — |
| 2013-08-16 | $28.88 | $28.88 | 28,500 | — | — |
| 2013-08-15 | $28.22 | $28.22 | 17,000 | — | — |
| 2013-08-14 | $28.76 | $28.76 | 18,500 | — | — |
| 2013-08-13 | $28.66 | $28.66 | 37,500 | — | — |
| 2013-08-12 | $28.70 | $28.70 | 12,500 | — | — |
| 2013-08-09 | $28.20 | $28.20 | 21,600 | — | — |
| 2013-08-08 | $28.36 | $28.36 | 29,900 | — | — |
| 2013-08-07 | $27.86 | $27.86 | 68,800 | — | — |
| 2013-08-06 | $27.83 | $27.83 | 44,700 | — | — |
| 2013-08-05 | $28.66 | $28.66 | 69,700 | — | — |
| 2013-08-02 | $29.44 | $29.44 | 30,800 | — | — |
| 2013-08-01 | $29.81 | $29.81 | 47,800 | — | — |
| 2013-07-31 | $29.80 | $29.80 | 15,400 | — | — |
| 2013-07-30 | $29.97 | $29.97 | 11,900 | — | — |
| 2013-07-29 | $29.73 | $29.73 | 16,500 | — | — |
| 2013-07-26 | $30.32 | $30.32 | 14,100 | — | — |
| 2013-07-25 | $30.55 | $30.55 | 25,500 | — | — |
| 2013-07-24 | $30.49 | $30.49 | 10,200 | — | — |
| 2013-07-23 | $30.55 | $30.55 | 19,400 | — | — |
| 2013-07-22 | $30.32 | $30.32 | 16,300 | — | — |
| 2013-07-19 | $30.29 | $30.29 | 20,600 | — | — |
| 2013-07-18 | $30.33 | $30.33 | 14,600 | — | — |
| 2013-07-17 | $30.53 | $30.53 | 20,300 | — | — |
| 2013-07-16 | $30.49 | $30.49 | 16,900 | — | — |
| 2013-07-15 | $30.27 | $30.27 | 29,700 | — | — |
| 2013-07-12 | $30.53 | $30.53 | 27,300 | — | — |
| 2013-07-11 | $30.43 | $30.43 | 25,000 | — | — |
| 2013-07-10 | $30.31 | $30.31 | 26,600 | — | — |
| 2013-07-09 | $30.13 | $30.13 | 23,000 | — | — |
| 2013-07-08 | $30.01 | $30.01 | 32,600 | — | — |
| 2013-07-05 | $30.71 | $30.71 | 17,700 | — | — |
| 2013-07-03 | $30.16 | $30.16 | 8,200 | — | — |
| 2013-07-02 | $29.98 | $29.98 | 103,000 | — | — |
| 2013-07-01 | $29.23 | $29.23 | 45,400 | — | — |
| 2013-06-28 | $27.90 | $27.90 | 73,400 | — | — |
| 2013-06-27 | $28.08 | $28.08 | 50,100 | — | — |
| 2013-06-26 | $27.46 | $27.46 | 62,400 | — | — |
| 2013-06-25 | $27.89 | $27.89 | 19,800 | — | — |
| 2013-06-24 | $27.62 | $27.62 | 34,200 | — | — |
| 2013-06-21 | $27.96 | $27.96 | 209,700 | — | — |
| 2013-06-20 | $26.24 | $26.24 | 31,900 | — | — |
| 2013-06-19 | $26.80 | $26.80 | 20,100 | — | — |
| 2013-06-18 | $27.45 | $27.45 | 40,400 | — | — |
| 2013-06-17 | $26.62 | $26.62 | 22,100 | — | — |
| 2013-06-14 | $27.11 | $27.11 | 25,400 | — | — |
| 2013-06-13 | $27.99 | $27.99 | 15,700 | — | — |
| 2013-06-12 | $27.68 | $27.68 | 26,200 | — | — |
| 2013-06-11 | $27.19 | $27.19 | 7,900 | — | — |
| 2013-06-10 | $27.65 | $27.65 | 12,300 | — | — |
| 2013-06-07 | $27.78 | $27.78 | 25,100 | — | — |
| 2013-06-06 | $27.72 | $27.72 | 21,600 | — | — |
| 2013-06-05 | $27.07 | $27.07 | 20,000 | — | — |
| 2013-06-04 | $27.74 | $27.74 | 20,500 | — | — |
| 2013-06-03 | $27.99 | $27.99 | 49,200 | — | — |
| 2013-05-31 | $27.49 | $27.49 | 21,600 | — | — |
| 2013-05-30 | $27.71 | $27.71 | 10,800 | — | — |
| 2013-05-29 | $27.51 | $27.51 | 9,700 | — | — |
| 2013-05-28 | $27.40 | $27.40 | 25,400 | — | — |
| 2013-05-24 | $27.51 | $27.51 | 35,000 | — | — |
| 2013-05-23 | $27.85 | $27.85 | 14,200 | — | — |
| 2013-05-22 | $27.56 | $27.56 | 27,000 | — | — |
| 2013-05-21 | $27.89 | $27.89 | 30,700 | — | — |
| 2013-05-20 | $27.18 | $27.18 | 32,700 | — | — |
| 2013-05-17 | $27.22 | $27.22 | 59,900 | — | — |
| 2013-05-16 | $27.00 | $27.00 | 18,900 | — | — |
| 2013-05-15 | $27.00 | $27.00 | 35,300 | — | — |
| 2013-05-14 | $27.00 | $27.00 | 18,400 | — | — |
| 2013-05-13 | $27.00 | $27.00 | 25,900 | — | — |
| 2013-05-10 | $27.00 | $27.00 | 31,100 | — | — |
| 2013-05-09 | $26.62 | $26.62 | 12,100 | — | — |
| 2013-05-08 | $26.97 | $26.97 | 8,100 | — | — |
| 2013-05-07 | $27.03 | $27.03 | 65,900 | — | — |
| 2013-05-06 | $27.05 | $27.05 | 24,700 | — | — |
| 2013-05-03 | $27.39 | $27.39 | 44,500 | — | — |
| 2013-05-02 | $26.42 | $26.42 | 14,800 | — | — |
| 2013-05-01 | $26.00 | $26.00 | 59,700 | — | — |
| 2013-04-30 | $27.29 | $27.29 | 9,500 | — | — |
| 2013-04-29 | $27.06 | $27.06 | 14,300 | — | — |
| 2013-04-26 | $26.75 | $26.75 | 21,800 | — | — |
| 2013-04-25 | $26.46 | $26.46 | 28,200 | — | — |
| 2013-04-24 | $26.12 | $26.12 | 21,100 | — | — |
| 2013-04-23 | $26.23 | $26.23 | 37,100 | — | — |
| 2013-04-22 | $26.47 | $26.47 | 47,100 | — | — |
| 2013-04-19 | $25.51 | $25.51 | 29,900 | — | — |
| 2013-04-18 | $25.11 | $25.11 | 44,600 | — | — |
| 2013-04-17 | $25.56 | $25.56 | 37,700 | — | — |
| 2013-04-16 | $25.61 | $25.61 | 43,100 | — | — |
| 2013-04-15 | $25.51 | $25.51 | 58,300 | — | — |
| 2013-04-12 | $27.31 | $27.31 | 27,900 | — | — |
| 2013-04-11 | $27.44 | $27.44 | 12,300 | — | — |
| 2013-04-10 | $28.04 | $28.04 | 26,700 | — | — |
| 2013-04-09 | $27.31 | $27.31 | 40,000 | — | — |
| 2013-04-08 | $26.68 | $26.68 | 18,500 | — | — |
| 2013-04-05 | $27.31 | $27.31 | 21,600 | — | — |
| 2013-04-04 | $27.14 | $27.14 | 29,600 | — | — |
| 2013-04-03 | $26.70 | $26.70 | 36,300 | — | — |
| 2013-04-02 | $27.28 | $27.28 | 27,100 | — | — |
| 2013-04-01 | $27.57 | $27.57 | 35,900 | — | — |
| 2013-03-28 | $27.98 | $27.98 | 67,000 | — | — |
| 2013-03-27 | $28.34 | $28.34 | 38,400 | — | — |
| 2013-03-26 | $29.30 | $29.30 | 11,900 | — | — |
| 2013-03-25 | $29.23 | $29.23 | 61,300 | — | — |
| 2013-03-22 | $29.32 | $29.32 | 22,000 | — | — |
| 2013-03-21 | $28.81 | $28.81 | 14,200 | — | — |
| 2013-03-20 | $29.12 | $29.12 | 34,000 | — | — |
| 2013-03-19 | $27.98 | $27.98 | 36,000 | — | — |
| 2013-03-18 | $27.67 | $27.67 | 47,800 | — | — |
| 2013-03-15 | $27.06 | $27.06 | 199,800 | — | — |
| 2013-03-14 | $24.54 | $24.54 | 19,500 | — | — |
| 2013-03-13 | $24.19 | $24.19 | 30,300 | — | — |
| 2013-03-12 | $24.24 | $24.24 | 7,800 | — | — |
| 2013-03-11 | $24.49 | $24.49 | 10,100 | — | — |
| 2013-03-08 | $24.89 | $24.89 | 35,900 | — | — |
| 2013-03-07 | $24.92 | $24.92 | 207,400 | — | — |
| 2013-03-06 | $24.44 | $24.44 | 16,900 | — | — |
| 2013-03-05 | $24.33 | $24.33 | 12,400 | — | — |
| 2013-03-04 | $23.89 | $23.89 | 22,300 | — | — |
| 2013-03-01 | $23.68 | $23.68 | 20,300 | — | — |
| 2013-02-28 | $23.88 | $23.88 | 15,200 | — | — |
| 2013-02-27 | $23.45 | $23.45 | 18,300 | — | — |
| 2013-02-26 | $22.96 | $22.96 | 7,100 | — | — |
| 2013-02-25 | $22.97 | $22.97 | 20,700 | — | — |
| 2013-02-22 | $23.60 | $23.60 | 16,200 | — | — |
| 2013-02-21 | $23.46 | $23.46 | 20,300 | — | — |
| 2013-02-20 | $23.76 | $23.76 | 32,800 | — | — |
| 2013-02-19 | $24.30 | $24.30 | 26,900 | — | — |
| 2013-02-15 | $23.80 | $23.80 | 27,300 | — | — |
| 2013-02-14 | $23.53 | $23.53 | 22,800 | — | — |
| 2013-02-13 | $23.79 | $23.79 | 18,000 | — | — |
| 2013-02-12 | $23.88 | $23.88 | 13,800 | — | — |
| 2013-02-11 | $23.99 | $23.99 | 17,800 | — | — |
| 2013-02-08 | $24.18 | $24.18 | 134,600 | — | — |
| 2013-02-07 | $23.53 | $23.53 | 66,600 | — | — |
| 2013-02-06 | $23.58 | $23.58 | 18,000 | — | — |
| 2013-02-05 | $23.70 | $23.70 | 27,300 | — | — |
| 2013-02-04 | $23.99 | $23.99 | 43,800 | — | — |
| 2013-02-01 | $24.69 | $24.69 | 23,200 | — | — |
| 2013-01-31 | $24.65 | $24.65 | 24,100 | — | — |
| 2013-01-30 | $24.39 | $24.39 | 89,900 | — | — |
| 2013-01-29 | $25.20 | $25.20 | 19,100 | — | — |
| 2013-01-28 | $24.72 | $24.72 | 23,900 | — | — |
| 2013-01-25 | $24.49 | $24.49 | 20,400 | — | — |
| 2013-01-24 | $24.30 | $24.30 | 9,500 | — | — |
| 2013-01-23 | $23.83 | $23.83 | 21,700 | — | — |
| 2013-01-22 | $23.87 | $23.87 | 10,600 | — | — |
| 2013-01-18 | $23.64 | $23.64 | 21,900 | — | — |
| 2013-01-17 | $23.82 | $23.82 | 10,900 | — | — |
| 2013-01-16 | $23.47 | $23.47 | 4,600 | — | — |
| 2013-01-15 | $23.37 | $23.37 | 30,100 | — | — |
| 2013-01-14 | $23.49 | $23.49 | 13,300 | — | — |
| 2013-01-11 | $23.94 | $23.94 | 11,000 | — | — |
| 2013-01-10 | $23.87 | $23.87 | 26,700 | — | — |
| 2013-01-09 | $24.01 | $24.01 | 37,800 | — | — |
| 2013-01-08 | $24.02 | $24.02 | 33,000 | — | — |
| 2013-01-07 | $23.74 | $23.74 | 21,600 | — | — |
| 2013-01-04 | $24.29 | $24.29 | 18,400 | — | — |
| 2013-01-03 | $23.65 | $23.65 | 23,500 | — | — |
| 2013-01-02 | $24.96 | $24.96 | 61,300 | — | — |