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
- 1991-12-11 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 | $35.78 | $35.78 | 562,200 | — | — |
| 2013-12-30 | $35.56 | $35.56 | 368,700 | — | — |
| 2013-12-27 | $35.39 | $35.39 | 247,900 | — | — |
| 2013-12-26 | $35.41 | $35.41 | 352,200 | — | — |
| 2013-12-24 | $35.38 | $35.38 | 179,000 | — | — |
| 2013-12-23 | $35.05 | $35.05 | 568,600 | — | — |
| 2013-12-20 | $34.66 | $34.66 | 970,400 | — | — |
| 2013-12-19 | $34.59 | $34.59 | 730,800 | — | — |
| 2013-12-18 | $34.69 | $34.69 | 810,300 | — | — |
| 2013-12-17 | $34.08 | $34.08 | 1,100,200 | — | — |
| 2013-12-16 | $34.35 | $34.35 | 1,061,500 | — | — |
| 2013-12-13 | $33.95 | $33.95 | 1,297,800 | — | — |
| 2013-12-12 | $33.33 | $33.33 | 1,444,300 | — | — |
| 2013-12-11 | $33.08 | $33.08 | 1,409,000 | — | — |
| 2013-12-10 | $33.71 | $33.71 | 984,600 | — | — |
| 2013-12-09 | $33.98 | $33.98 | 768,400 | — | — |
| 2013-12-06 | $33.62 | $33.62 | 731,000 | — | — |
| 2013-12-05 | $33.17 | $33.17 | 933,500 | — | — |
| 2013-12-04 | $33.54 | $33.54 | 1,507,700 | — | — |
| 2013-12-03 | $33.08 | $33.08 | 669,900 | — | — |
| 2013-12-02 | $33.53 | $33.53 | 1,118,800 | — | — |
| 2013-11-29 | $33.00 | $33.00 | 311,400 | — | — |
| 2013-11-27 | $33.11 | $33.11 | 521,800 | — | — |
| 2013-11-26 | $32.84 | $32.84 | 847,300 | — | — |
| 2013-11-25 | $33.03 | $33.03 | 572,800 | — | — |
| 2013-11-22 | $32.99 | $32.99 | 782,300 | — | — |
| 2013-11-21 | $32.66 | $32.66 | 1,331,000 | — | — |
| 2013-11-20 | $32.48 | $32.48 | 1,813,500 | — | — |
| 2013-11-19 | $32.97 | $32.97 | 1,504,000 | — | — |
| 2013-11-18 | $33.30 | $33.30 | 996,400 | — | — |
| 2013-11-15 | $33.41 | $33.41 | 1,274,100 | — | — |
| 2013-11-14 | $33.57 | $33.57 | 1,455,600 | — | — |
| 2013-11-13 | $33.38 | $33.38 | 1,773,600 | — | — |
| 2013-11-12 | $32.34 | $32.34 | 1,117,100 | — | — |
| 2013-11-11 | $32.25 | $32.25 | 752,400 | — | — |
| 2013-11-08 | $31.92 | $31.92 | 1,000,100 | — | — |
| 2013-11-07 | $31.18 | $31.18 | 1,450,300 | — | — |
| 2013-11-06 | $31.74 | $31.74 | 955,600 | — | — |
| 2013-11-05 | $31.70 | $31.70 | 914,700 | — | — |
| 2013-11-04 | $31.85 | $31.85 | 738,700 | — | — |
| 2013-11-01 | $31.77 | $31.77 | 1,603,400 | — | — |
| 2013-10-31 | $31.79 | $31.79 | 1,607,000 | — | — |
| 2013-10-30 | $30.57 | $30.57 | 995,400 | — | — |
| 2013-10-29 | $30.64 | $30.64 | 642,300 | — | — |
| 2013-10-28 | $30.24 | $30.24 | 508,100 | — | — |
| 2013-10-25 | $30.35 | $30.35 | 661,400 | — | — |
| 2013-10-24 | $30.22 | $30.22 | 769,900 | — | — |
| 2013-10-23 | $30.10 | $30.10 | 1,072,300 | — | — |
| 2013-10-22 | $30.88 | $30.88 | 914,900 | — | — |
| 2013-10-21 | $30.54 | $30.54 | 719,000 | — | — |
| 2013-10-18 | $30.53 | $30.53 | 1,187,300 | — | — |
| 2013-10-17 | $30.22 | $30.22 | 682,400 | — | — |
| 2013-10-16 | $29.71 | $29.71 | 1,164,700 | — | — |
| 2013-10-15 | $29.43 | $29.43 | 1,309,800 | — | — |
| 2013-10-14 | $30.00 | $30.00 | 718,900 | — | — |
| 2013-10-11 | $29.87 | $29.87 | 1,193,400 | — | — |
| 2013-10-10 | $29.87 | $29.87 | 1,007,900 | — | — |
| 2013-10-09 | $28.89 | $28.89 | 1,101,800 | — | — |
| 2013-10-08 | $28.82 | $28.82 | 1,700,200 | — | — |
| 2013-10-07 | $29.35 | $29.35 | 1,113,500 | — | — |
| 2013-10-04 | $29.81 | $29.81 | 724,400 | — | — |
| 2013-10-03 | $29.61 | $29.61 | 1,294,600 | — | — |
| 2013-10-02 | $30.36 | $30.36 | 1,478,100 | — | — |
| 2013-10-01 | $30.12 | $30.12 | 1,271,400 | — | — |
| 2013-09-30 | $30.02 | $30.02 | 1,623,100 | — | — |
| 2013-09-27 | $30.32 | $30.32 | 531,200 | — | — |
| 2013-09-26 | $30.74 | $30.74 | 498,000 | — | — |
| 2013-09-25 | $30.74 | $30.74 | 657,500 | — | — |
| 2013-09-24 | $30.77 | $30.77 | 1,196,600 | — | — |
| 2013-09-23 | $30.28 | $30.28 | 1,298,600 | — | — |
| 2013-09-20 | $30.51 | $30.51 | 1,497,100 | — | — |
| 2013-09-19 | $31.14 | $31.14 | 1,145,500 | — | — |
| 2013-09-18 | $31.27 | $31.27 | 1,297,600 | — | — |
| 2013-09-17 | $30.58 | $30.58 | 1,084,100 | — | — |
| 2013-09-16 | $30.71 | $30.71 | 1,185,100 | — | — |
| 2013-09-13 | $29.99 | $29.99 | 595,800 | — | — |
| 2013-09-12 | $29.68 | $29.68 | 705,000 | — | — |
| 2013-09-11 | $30.30 | $30.30 | 1,162,300 | — | — |
| 2013-09-10 | $30.80 | $30.80 | 737,500 | — | — |
| 2013-09-09 | $30.38 | $30.38 | 608,300 | — | — |
| 2013-09-06 | $29.75 | $29.75 | 943,100 | — | — |
| 2013-09-05 | $29.41 | $29.41 | 568,400 | — | — |
| 2013-09-04 | $29.37 | $29.37 | 977,000 | — | — |
| 2013-09-03 | $28.91 | $28.91 | 1,370,500 | — | — |
| 2013-08-30 | $28.39 | $28.39 | 686,600 | — | — |
| 2013-08-29 | $28.86 | $28.86 | 678,200 | — | — |
| 2013-08-28 | $28.75 | $28.75 | 856,300 | — | — |
| 2013-08-27 | $28.99 | $28.99 | 988,200 | — | — |
| 2013-08-26 | $30.31 | $30.31 | 1,272,300 | — | — |
| 2013-08-23 | $29.78 | $29.78 | 916,800 | — | — |
| 2013-08-22 | $29.53 | $29.53 | 1,075,800 | — | — |
| 2013-08-21 | $29.39 | $29.39 | 1,185,700 | — | — |
| 2013-08-20 | $29.89 | $29.89 | 781,800 | — | — |
| 2013-08-19 | $29.78 | $29.78 | 811,100 | — | — |
| 2013-08-16 | $30.27 | $30.27 | 755,400 | — | — |
| 2013-08-15 | $30.13 | $30.13 | 539,600 | — | — |
| 2013-08-14 | $30.64 | $30.64 | 743,200 | — | — |
| 2013-08-13 | $30.56 | $30.56 | 706,100 | — | — |
| 2013-08-12 | $30.69 | $30.69 | 792,300 | — | — |
| 2013-08-09 | $30.57 | $30.57 | 731,700 | — | — |
| 2013-08-08 | $30.34 | $30.34 | 930,600 | — | — |
| 2013-08-07 | $29.73 | $29.73 | 779,200 | — | — |
| 2013-08-06 | $29.68 | $29.68 | 571,600 | — | — |
| 2013-08-05 | $30.30 | $30.30 | 885,900 | — | — |
| 2013-08-02 | $30.40 | $30.40 | 872,700 | — | — |
| 2013-08-01 | $30.49 | $30.49 | 1,709,300 | — | — |
| 2013-07-31 | $29.75 | $29.75 | 1,320,000 | — | — |
| 2013-07-30 | $29.50 | $29.50 | 859,100 | — | — |
| 2013-07-29 | $29.26 | $29.26 | 963,800 | — | — |
| 2013-07-26 | $28.95 | $28.95 | 923,700 | — | — |
| 2013-07-25 | $28.80 | $28.80 | 1,337,000 | — | — |
| 2013-07-24 | $29.25 | $29.25 | 1,031,900 | — | — |
| 2013-07-23 | $29.61 | $29.61 | 1,349,700 | — | — |
| 2013-07-22 | $29.67 | $29.67 | 1,066,100 | — | — |
| 2013-07-19 | $29.31 | $29.31 | 1,034,500 | — | — |
| 2013-07-18 | $29.01 | $29.01 | 1,261,800 | — | — |
| 2013-07-17 | $28.85 | $28.85 | 716,500 | — | — |
| 2013-07-16 | $28.95 | $28.95 | 597,700 | — | — |
| 2013-07-15 | $28.88 | $28.88 | 1,214,700 | — | — |
| 2013-07-12 | $29.33 | $29.33 | 737,800 | — | — |
| 2013-07-11 | $29.49 | $29.49 | 1,111,700 | — | — |
| 2013-07-10 | $28.92 | $28.92 | 1,583,600 | — | — |
| 2013-07-09 | $28.72 | $28.72 | 1,225,600 | — | — |
| 2013-07-08 | $28.40 | $28.40 | 742,500 | — | — |
| 2013-07-05 | $28.33 | $28.33 | 611,400 | — | — |
| 2013-07-03 | $27.78 | $27.78 | 418,400 | — | — |
| 2013-07-02 | $28.17 | $28.17 | 1,809,000 | — | — |
| 2013-07-01 | $27.74 | $27.74 | 1,885,900 | — | — |
| 2013-06-28 | $27.79 | $27.79 | 1,380,400 | — | — |
| 2013-06-27 | $28.16 | $28.16 | 1,775,300 | — | — |
| 2013-06-26 | $26.81 | $26.81 | 748,000 | — | — |
| 2013-06-25 | $26.90 | $26.90 | 1,530,600 | — | — |
| 2013-06-24 | $27.06 | $27.06 | 1,328,400 | — | — |
| 2013-06-21 | $27.36 | $27.36 | 1,654,200 | — | — |
| 2013-06-20 | $26.91 | $26.91 | 2,001,700 | — | — |
| 2013-06-19 | $27.57 | $27.57 | 842,200 | — | — |
| 2013-06-18 | $28.03 | $28.03 | 1,000,600 | — | — |
| 2013-06-17 | $27.94 | $27.94 | 1,258,200 | — | — |
| 2013-06-14 | $27.77 | $27.77 | 524,500 | — | — |
| 2013-06-13 | $28.17 | $28.17 | 1,819,800 | — | — |
| 2013-06-12 | $26.60 | $26.60 | 591,900 | — | — |
| 2013-06-11 | $26.95 | $26.95 | 1,045,900 | — | — |
| 2013-06-10 | $27.57 | $27.57 | 706,200 | — | — |
| 2013-06-07 | $27.75 | $27.75 | 899,600 | — | — |
| 2013-06-06 | $27.12 | $27.12 | 848,600 | — | — |
| 2013-06-05 | $27.02 | $27.02 | 1,072,900 | — | — |
| 2013-06-04 | $27.52 | $27.52 | 1,140,900 | — | — |
| 2013-06-03 | $27.57 | $27.57 | 943,900 | — | — |
| 2013-05-31 | $27.45 | $27.45 | 1,090,200 | — | — |
| 2013-05-30 | $27.81 | $27.81 | 845,900 | — | — |
| 2013-05-29 | $27.86 | $27.86 | 841,100 | — | — |
| 2013-05-28 | $28.03 | $28.03 | 1,077,400 | — | — |
| 2013-05-24 | $27.55 | $27.55 | 1,172,000 | — | — |
| 2013-05-23 | $28.13 | $28.13 | 1,057,600 | — | — |
| 2013-05-22 | $28.74 | $28.74 | 1,711,600 | — | — |
| 2013-05-21 | $28.88 | $28.88 | 1,023,700 | — | — |
| 2013-05-20 | $28.89 | $28.89 | 1,321,000 | — | — |
| 2013-05-17 | $28.75 | $28.75 | 849,000 | — | — |
| 2013-05-16 | $28.49 | $28.49 | 1,057,200 | — | — |
| 2013-05-15 | $28.57 | $28.57 | 1,118,400 | — | — |
| 2013-05-14 | $28.71 | $28.71 | 527,000 | — | — |
| 2013-05-13 | $28.36 | $28.36 | 902,400 | — | — |
| 2013-05-10 | $28.24 | $28.24 | 533,200 | — | — |
| 2013-05-09 | $28.26 | $28.26 | 995,200 | — | — |
| 2013-05-08 | $28.49 | $28.49 | 1,244,300 | — | — |
| 2013-05-07 | $28.04 | $28.04 | 1,096,100 | — | — |
| 2013-05-06 | $27.76 | $27.76 | 1,101,000 | — | — |
| 2013-05-03 | $27.45 | $27.45 | 1,810,800 | — | — |
| 2013-05-02 | $26.82 | $26.82 | 1,596,300 | — | — |
| 2013-05-01 | $26.29 | $26.29 | 1,556,600 | — | — |
| 2013-04-30 | $26.28 | $26.28 | 1,183,900 | — | — |
| 2013-04-29 | $25.94 | $25.94 | 922,100 | — | — |
| 2013-04-26 | $25.35 | $25.35 | 1,006,200 | — | — |
| 2013-04-25 | $25.46 | $25.46 | 1,365,600 | — | — |
| 2013-04-24 | $25.30 | $25.30 | 2,787,700 | — | — |
| 2013-04-23 | $25.81 | $25.81 | 2,059,600 | — | — |
| 2013-04-22 | $25.21 | $25.21 | 1,223,000 | — | — |
| 2013-04-19 | $24.88 | $24.88 | 1,311,600 | — | — |
| 2013-04-18 | $24.26 | $24.26 | 1,515,800 | — | — |
| 2013-04-17 | $24.55 | $24.55 | 1,791,600 | — | — |
| 2013-04-16 | $25.44 | $25.44 | 866,400 | — | — |
| 2013-04-15 | $24.70 | $24.70 | 1,405,600 | — | — |
| 2013-04-12 | $26.24 | $26.24 | 970,400 | — | — |
| 2013-04-11 | $26.49 | $26.49 | 995,700 | — | — |
| 2013-04-10 | $26.26 | $26.26 | 1,164,400 | — | — |
| 2013-04-09 | $25.63 | $25.63 | 944,900 | — | — |
| 2013-04-08 | $25.58 | $25.58 | 1,357,100 | — | — |
| 2013-04-05 | $24.74 | $24.74 | 1,506,200 | — | — |
| 2013-04-04 | $25.11 | $25.11 | 1,160,300 | — | — |
| 2013-04-03 | $25.27 | $25.27 | 1,377,100 | — | — |
| 2013-04-02 | $26.20 | $26.20 | 922,700 | — | — |
| 2013-04-01 | $26.27 | $26.27 | 778,500 | — | — |
| 2013-03-28 | $26.65 | $26.65 | 1,335,000 | — | — |
| 2013-03-27 | $26.52 | $26.52 | 1,638,700 | — | — |
| 2013-03-26 | $26.33 | $26.33 | 1,383,100 | — | — |
| 2013-03-25 | $26.62 | $26.62 | 1,732,300 | — | — |
| 2013-03-22 | $26.56 | $26.56 | 1,452,000 | — | — |
| 2013-03-21 | $26.88 | $26.88 | 1,419,000 | — | — |
| 2013-03-20 | $27.66 | $27.66 | 1,505,600 | — | — |
| 2013-03-19 | $27.07 | $27.07 | 1,149,800 | — | — |
| 2013-03-18 | $27.00 | $27.00 | 1,313,500 | — | — |
| 2013-03-15 | $26.94 | $26.94 | 2,353,600 | — | — |
| 2013-03-14 | $27.19 | $27.19 | 1,165,900 | — | — |
| 2013-03-13 | $26.72 | $26.72 | 1,124,000 | — | — |
| 2013-03-12 | $26.65 | $26.65 | 1,555,200 | — | — |
| 2013-03-11 | $27.06 | $27.06 | 1,397,900 | — | — |
| 2013-03-08 | $26.49 | $26.49 | 1,023,700 | — | — |
| 2013-03-07 | $26.07 | $26.07 | 1,457,500 | — | — |
| 2013-03-06 | $25.64 | $25.64 | 1,225,100 | — | — |
| 2013-03-05 | $25.25 | $25.25 | 1,458,200 | — | — |
| 2013-03-04 | $25.23 | $25.23 | 1,268,800 | — | — |
| 2013-03-01 | $25.31 | $25.31 | 1,264,300 | — | — |
| 2013-02-28 | $25.50 | $25.50 | 1,404,100 | — | — |
| 2013-02-27 | $25.40 | $25.40 | 1,402,700 | — | — |
| 2013-02-26 | $24.89 | $24.89 | 2,113,300 | — | — |
| 2013-02-25 | $24.98 | $24.98 | 1,736,400 | — | — |
| 2013-02-22 | $25.89 | $25.89 | 1,275,200 | — | — |
| 2013-02-21 | $25.48 | $25.48 | 1,912,000 | — | — |
| 2013-02-20 | $25.74 | $25.74 | 1,518,100 | — | — |
| 2013-02-19 | $26.52 | $26.52 | 1,358,800 | — | — |
| 2013-02-15 | $26.21 | $26.21 | 1,630,300 | — | — |
| 2013-02-14 | $26.10 | $26.10 | 2,601,500 | — | — |
| 2013-02-13 | $25.84 | $25.84 | 3,097,100 | — | — |
| 2013-02-12 | $25.25 | $25.25 | 1,448,600 | — | — |
| 2013-02-11 | $24.81 | $24.81 | 945,500 | — | — |
| 2013-02-08 | $24.98 | $24.98 | 1,930,700 | — | — |
| 2013-02-07 | $24.91 | $24.91 | 1,733,800 | — | — |
| 2013-02-06 | $24.46 | $24.46 | 942,600 | — | — |
| 2013-02-05 | $24.47 | $24.47 | 1,217,100 | — | — |
| 2013-02-04 | $24.14 | $24.14 | 1,533,200 | — | — |
| 2013-02-01 | $24.47 | $24.47 | 2,640,200 | — | — |
| 2013-01-31 | $23.80 | $23.80 | 3,318,500 | — | — |
| 2013-01-30 | $22.76 | $22.76 | 1,320,800 | — | — |
| 2013-01-29 | $22.69 | $22.69 | 1,532,900 | — | — |
| 2013-01-28 | $22.97 | $22.97 | 1,038,200 | — | — |
| 2013-01-25 | $22.96 | $22.96 | 984,000 | — | — |
| 2013-01-24 | $22.90 | $22.90 | 941,400 | — | — |
| 2013-01-23 | $22.81 | $22.81 | 908,100 | — | — |
| 2013-01-22 | $22.86 | $22.86 | 1,035,100 | — | — |
| 2013-01-18 | $22.87 | $22.87 | 1,227,900 | — | — |
| 2013-01-17 | $22.69 | $22.69 | 833,900 | — | — |
| 2013-01-16 | $22.18 | $22.18 | 468,300 | — | — |
| 2013-01-15 | $22.36 | $22.36 | 637,400 | — | — |
| 2013-01-14 | $22.24 | $22.24 | 735,300 | — | — |
| 2013-01-11 | $22.10 | $22.10 | 588,300 | — | — |
| 2013-01-10 | $22.23 | $22.23 | 1,041,900 | — | — |
| 2013-01-09 | $22.06 | $22.06 | 1,389,200 | — | — |
| 2013-01-08 | $22.08 | $22.08 | 2,273,900 | — | — |
| 2013-01-07 | $22.37 | $22.37 | 1,460,300 | — | — |
| 2013-01-04 | $22.54 | $22.54 | 1,046,600 | — | — |
| 2013-01-03 | $22.25 | $22.25 | 2,094,500 | — | — |
| 2013-01-02 | $21.82 | $21.82 | 1,527,700 | — | — |