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
- 1996-04-11 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 | $34.36 | $34.36 | 446,100 | — | — |
| 2013-12-30 | $33.71 | $33.71 | 264,100 | — | — |
| 2013-12-27 | $33.41 | $33.41 | 307,000 | — | — |
| 2013-12-26 | $33.94 | $33.94 | 266,400 | — | — |
| 2013-12-24 | $33.84 | $33.84 | 281,600 | — | — |
| 2013-12-23 | $34.00 | $34.00 | 274,900 | — | — |
| 2013-12-20 | $33.92 | $33.92 | 577,600 | — | — |
| 2013-12-19 | $33.70 | $33.70 | 239,800 | — | — |
| 2013-12-18 | $34.38 | $34.38 | 351,500 | — | — |
| 2013-12-17 | $33.98 | $33.98 | 343,800 | — | — |
| 2013-12-16 | $34.03 | $34.03 | 1,008,200 | — | — |
| 2013-12-13 | $31.91 | $31.91 | 440,400 | — | — |
| 2013-12-12 | $31.43 | $31.43 | 434,500 | — | — |
| 2013-12-11 | $31.84 | $31.84 | 559,500 | — | — |
| 2013-12-10 | $32.75 | $32.75 | 457,200 | — | — |
| 2013-12-09 | $32.97 | $32.97 | 396,900 | — | — |
| 2013-12-06 | $33.41 | $33.41 | 326,500 | — | — |
| 2013-12-05 | $33.17 | $33.17 | 526,000 | — | — |
| 2013-12-04 | $33.67 | $33.67 | 653,700 | — | — |
| 2013-12-03 | $33.14 | $33.14 | 1,936,200 | — | — |
| 2013-12-02 | $35.46 | $35.46 | 406,900 | — | — |
| 2013-11-29 | $36.11 | $36.11 | 175,500 | — | — |
| 2013-11-27 | $36.14 | $36.14 | 520,500 | — | — |
| 2013-11-26 | $36.24 | $36.24 | 763,700 | — | — |
| 2013-11-25 | $35.17 | $35.17 | 732,700 | — | — |
| 2013-11-22 | $35.26 | $35.26 | 3,236,200 | — | — |
| 2013-11-21 | $38.20 | $38.20 | 985,000 | — | — |
| 2013-11-20 | $38.08 | $38.08 | 561,000 | — | — |
| 2013-11-19 | $37.32 | $37.32 | 546,300 | — | — |
| 2013-11-18 | $38.14 | $38.14 | 1,061,500 | — | — |
| 2013-11-15 | $37.06 | $37.06 | 603,000 | — | — |
| 2013-11-14 | $37.01 | $37.01 | 702,900 | — | — |
| 2013-11-13 | $37.10 | $37.10 | 894,700 | — | — |
| 2013-11-12 | $35.50 | $35.50 | 765,100 | — | — |
| 2013-11-11 | $36.51 | $36.51 | 1,348,000 | — | — |
| 2013-11-08 | $36.61 | $36.61 | 3,848,400 | — | — |
| 2013-11-07 | $29.15 | $29.15 | 828,500 | — | — |
| 2013-11-06 | $29.99 | $29.99 | 1,051,000 | — | — |
| 2013-11-05 | $30.52 | $30.52 | 430,500 | — | — |
| 2013-11-04 | $30.83 | $30.83 | 701,000 | — | — |
| 2013-11-01 | $31.45 | $31.45 | 449,300 | — | — |
| 2013-10-31 | $31.90 | $31.90 | 472,000 | — | — |
| 2013-10-30 | $31.77 | $31.77 | 407,500 | — | — |
| 2013-10-29 | $33.27 | $33.27 | 588,400 | — | — |
| 2013-10-28 | $32.01 | $32.01 | 411,000 | — | — |
| 2013-10-25 | $31.19 | $31.19 | 225,500 | — | — |
| 2013-10-24 | $31.67 | $31.67 | 306,900 | — | — |
| 2013-10-23 | $31.11 | $31.11 | 478,300 | — | — |
| 2013-10-22 | $31.08 | $31.08 | 514,900 | — | — |
| 2013-10-21 | $31.07 | $31.07 | 426,100 | — | — |
| 2013-10-18 | $31.07 | $31.07 | 512,800 | — | — |
| 2013-10-17 | $31.03 | $31.03 | 1,006,600 | — | — |
| 2013-10-16 | $31.81 | $31.81 | 480,900 | — | — |
| 2013-10-15 | $32.22 | $32.22 | 666,200 | — | — |
| 2013-10-14 | $32.91 | $32.91 | 471,800 | — | — |
| 2013-10-11 | $32.06 | $32.06 | 521,300 | — | — |
| 2013-10-10 | $31.43 | $31.43 | 404,400 | — | — |
| 2013-10-09 | $30.89 | $30.89 | 359,600 | — | — |
| 2013-10-08 | $31.35 | $31.35 | 771,400 | — | — |
| 2013-10-07 | $32.92 | $32.92 | 942,400 | — | — |
| 2013-10-04 | $31.36 | $31.36 | 406,100 | — | — |
| 2013-10-03 | $31.19 | $31.19 | 482,200 | — | — |
| 2013-10-02 | $30.75 | $30.75 | 702,400 | — | — |
| 2013-10-01 | $30.86 | $30.86 | 2,108,200 | — | — |
| 2013-09-30 | $32.03 | $32.03 | 427,100 | — | — |
| 2013-09-27 | $31.92 | $31.92 | 336,300 | — | — |
| 2013-09-26 | $32.01 | $32.01 | 311,400 | — | — |
| 2013-09-25 | $31.34 | $31.34 | 401,000 | — | — |
| 2013-09-24 | $31.55 | $31.55 | 545,700 | — | — |
| 2013-09-23 | $31.39 | $31.39 | 776,900 | — | — |
| 2013-09-20 | $32.51 | $32.51 | 466,900 | — | — |
| 2013-09-19 | $33.01 | $33.01 | 276,900 | — | — |
| 2013-09-18 | $33.26 | $33.26 | 543,800 | — | — |
| 2013-09-17 | $33.58 | $33.58 | 320,000 | — | — |
| 2013-09-16 | $33.87 | $33.87 | 485,300 | — | — |
| 2013-09-13 | $33.53 | $33.53 | 897,700 | — | — |
| 2013-09-12 | $32.18 | $32.18 | 2,981,600 | — | — |
| 2013-09-11 | $35.38 | $35.38 | 489,300 | — | — |
| 2013-09-10 | $36.23 | $36.23 | 666,400 | — | — |
| 2013-09-09 | $36.18 | $36.18 | 446,900 | — | — |
| 2013-09-06 | $35.88 | $35.88 | 707,000 | — | — |
| 2013-09-05 | $37.28 | $37.28 | 998,300 | — | — |
| 2013-09-04 | $35.67 | $35.67 | 422,000 | — | — |
| 2013-09-03 | $35.35 | $35.35 | 428,200 | — | — |
| 2013-08-30 | $34.61 | $34.61 | 262,700 | — | — |
| 2013-08-29 | $35.26 | $35.26 | 457,400 | — | — |
| 2013-08-28 | $34.48 | $34.48 | 348,400 | — | — |
| 2013-08-27 | $33.86 | $33.86 | 449,000 | — | — |
| 2013-08-26 | $34.93 | $34.93 | 420,200 | — | — |
| 2013-08-23 | $35.28 | $35.28 | 340,000 | — | — |
| 2013-08-22 | $34.74 | $34.74 | 274,800 | — | — |
| 2013-08-21 | $33.88 | $33.88 | 858,700 | — | — |
| 2013-08-20 | $35.32 | $35.32 | 384,200 | — | — |
| 2013-08-19 | $35.49 | $35.49 | 366,300 | — | — |
| 2013-08-16 | $35.46 | $35.46 | 470,300 | — | — |
| 2013-08-15 | $36.14 | $36.14 | 743,200 | — | — |
| 2013-08-14 | $35.89 | $35.89 | 1,019,100 | — | — |
| 2013-08-13 | $37.93 | $37.93 | 2,124,600 | — | — |
| 2013-08-12 | $34.50 | $34.50 | 2,027,700 | — | — |
| 2013-08-09 | $31.48 | $31.48 | 4,987,800 | — | — |
| 2013-08-08 | $29.37 | $29.37 | 795,200 | — | — |
| 2013-08-07 | $28.29 | $28.29 | 398,400 | — | — |
| 2013-08-06 | $28.35 | $28.35 | 365,400 | — | — |
| 2013-08-05 | $28.85 | $28.85 | 385,300 | — | — |
| 2013-08-02 | $28.52 | $28.52 | 257,000 | — | — |
| 2013-08-01 | $28.66 | $28.66 | 449,500 | — | — |
| 2013-07-31 | $28.95 | $28.95 | 353,400 | — | — |
| 2013-07-30 | $29.32 | $29.32 | 344,400 | — | — |
| 2013-07-29 | $29.35 | $29.35 | 2,623,600 | — | — |
| 2013-07-26 | $30.69 | $30.69 | 190,600 | — | — |
| 2013-07-25 | $30.99 | $30.99 | 415,400 | — | — |
| 2013-07-24 | $29.99 | $29.99 | 305,300 | — | — |
| 2013-07-23 | $30.01 | $30.01 | 406,900 | — | — |
| 2013-07-22 | $30.00 | $30.00 | 388,800 | — | — |
| 2013-07-19 | $29.98 | $29.98 | 357,600 | — | — |
| 2013-07-18 | $30.01 | $30.01 | 247,200 | — | — |
| 2013-07-17 | $30.02 | $30.02 | 413,500 | — | — |
| 2013-07-16 | $29.97 | $29.97 | 690,200 | — | — |
| 2013-07-15 | $28.85 | $28.85 | 349,100 | — | — |
| 2013-07-12 | $28.51 | $28.51 | 360,700 | — | — |
| 2013-07-11 | $27.85 | $27.85 | 426,000 | — | — |
| 2013-07-10 | $27.64 | $27.64 | 352,600 | — | — |
| 2013-07-09 | $27.16 | $27.16 | 437,700 | — | — |
| 2013-07-08 | $27.59 | $27.59 | 393,200 | — | — |
| 2013-07-05 | $27.90 | $27.90 | 416,100 | — | — |
| 2013-07-03 | $28.09 | $28.09 | 187,900 | — | — |
| 2013-07-02 | $28.09 | $28.09 | 324,200 | — | — |
| 2013-07-01 | $28.82 | $28.82 | 371,600 | — | — |
| 2013-06-28 | $28.11 | $28.11 | 828,300 | — | — |
| 2013-06-27 | $28.35 | $28.35 | 446,600 | — | — |
| 2013-06-26 | $27.33 | $27.33 | 339,700 | — | — |
| 2013-06-25 | $27.08 | $27.08 | 256,400 | — | — |
| 2013-06-24 | $26.02 | $26.02 | 378,100 | — | — |
| 2013-06-21 | $26.81 | $26.81 | 791,200 | — | — |
| 2013-06-20 | $26.79 | $26.79 | 598,800 | — | — |
| 2013-06-19 | $28.02 | $28.02 | 482,800 | — | — |
| 2013-06-18 | $28.87 | $28.87 | 626,100 | — | — |
| 2013-06-17 | $27.17 | $27.17 | 605,700 | — | — |
| 2013-06-14 | $27.84 | $27.84 | 269,600 | — | — |
| 2013-06-13 | $27.72 | $27.72 | 434,900 | — | — |
| 2013-06-12 | $27.09 | $27.09 | 579,000 | — | — |
| 2013-06-11 | $27.87 | $27.87 | 416,000 | — | — |
| 2013-06-10 | $28.49 | $28.49 | 603,200 | — | — |
| 2013-06-07 | $27.89 | $27.89 | 649,800 | — | — |
| 2013-06-06 | $28.21 | $28.21 | 628,500 | — | — |
| 2013-06-05 | $27.58 | $27.58 | 621,700 | — | — |
| 2013-06-04 | $28.59 | $28.59 | 680,600 | — | — |
| 2013-06-03 | $28.78 | $28.78 | 945,400 | — | — |
| 2013-05-31 | $29.79 | $29.79 | 671,400 | — | — |
| 2013-05-30 | $30.70 | $30.70 | 711,600 | — | — |
| 2013-05-29 | $29.35 | $29.35 | 296,200 | — | — |
| 2013-05-28 | $29.51 | $29.51 | 765,000 | — | — |
| 2013-05-24 | $28.68 | $28.68 | 646,300 | — | — |
| 2013-05-23 | $28.89 | $28.89 | 864,000 | — | — |
| 2013-05-22 | $29.13 | $29.13 | 1,214,500 | — | — |
| 2013-05-21 | $31.14 | $31.14 | 693,500 | — | — |
| 2013-05-20 | $31.08 | $31.08 | 1,101,300 | — | — |
| 2013-05-17 | $30.36 | $30.36 | 675,600 | — | — |
| 2013-05-16 | $30.67 | $30.67 | 865,900 | — | — |
| 2013-05-15 | $31.04 | $31.04 | 754,700 | — | — |
| 2013-05-14 | $30.31 | $30.31 | 970,400 | — | — |
| 2013-05-13 | $29.52 | $29.52 | 1,989,900 | — | — |
| 2013-05-10 | $27.50 | $27.50 | 5,297,800 | — | — |
| 2013-05-09 | $33.35 | $33.35 | 1,193,400 | — | — |
| 2013-05-08 | $33.08 | $33.08 | 744,800 | — | — |
| 2013-05-07 | $32.36 | $32.36 | 499,200 | — | — |
| 2013-05-06 | $32.47 | $32.47 | 487,600 | — | — |
| 2013-05-03 | $32.12 | $32.12 | 420,200 | — | — |
| 2013-05-02 | $31.28 | $31.28 | 544,600 | — | — |
| 2013-05-01 | $30.44 | $30.44 | 529,500 | — | — |
| 2013-04-30 | $31.44 | $31.44 | 509,300 | — | — |
| 2013-04-29 | $32.00 | $32.00 | 525,000 | — | — |
| 2013-04-26 | $31.70 | $31.70 | 567,000 | — | — |
| 2013-04-25 | $32.65 | $32.65 | 756,200 | — | — |
| 2013-04-24 | $32.23 | $32.23 | 650,100 | — | — |
| 2013-04-23 | $31.49 | $31.49 | 502,200 | — | — |
| 2013-04-22 | $30.31 | $30.31 | 658,600 | — | — |
| 2013-04-19 | $30.14 | $30.14 | 491,800 | — | — |
| 2013-04-18 | $29.57 | $29.57 | 730,900 | — | — |
| 2013-04-17 | $30.19 | $30.19 | 578,400 | — | — |
| 2013-04-16 | $30.81 | $30.81 | 669,500 | — | — |
| 2013-04-15 | $30.48 | $30.48 | 907,200 | — | — |
| 2013-04-12 | $32.20 | $32.20 | 1,227,100 | — | — |
| 2013-04-11 | $31.21 | $31.21 | 707,300 | — | — |
| 2013-04-10 | $31.06 | $31.06 | 925,700 | — | — |
| 2013-04-09 | $30.34 | $30.34 | 854,300 | — | — |
| 2013-04-08 | $30.03 | $30.03 | 737,900 | — | — |
| 2013-04-05 | $30.00 | $30.00 | 1,665,000 | — | — |
| 2013-04-04 | $28.73 | $28.73 | 1,017,500 | — | — |
| 2013-04-03 | $27.44 | $27.44 | 854,500 | — | — |
| 2013-04-02 | $28.30 | $28.30 | 769,400 | — | — |
| 2013-04-01 | $28.60 | $28.60 | 841,300 | — | — |
| 2013-03-28 | $29.39 | $29.39 | 1,313,900 | — | — |
| 2013-03-27 | $29.12 | $29.12 | 1,042,600 | — | — |
| 2013-03-26 | $29.69 | $29.69 | 1,085,100 | — | — |
| 2013-03-25 | $30.01 | $30.01 | 847,100 | — | — |
| 2013-03-22 | $30.61 | $30.61 | 881,400 | — | — |
| 2013-03-21 | $31.49 | $31.49 | 606,000 | — | — |
| 2013-03-20 | $32.57 | $32.57 | 565,600 | — | — |
| 2013-03-19 | $31.68 | $31.68 | 605,600 | — | — |
| 2013-03-18 | $32.38 | $32.38 | 582,800 | — | — |
| 2013-03-15 | $32.97 | $32.97 | 1,631,200 | — | — |
| 2013-03-14 | $32.26 | $32.26 | 913,900 | — | — |
| 2013-03-13 | $32.48 | $32.48 | 536,800 | — | — |
| 2013-03-12 | $32.68 | $32.68 | 1,008,500 | — | — |
| 2013-03-11 | $33.69 | $33.69 | 683,900 | — | — |
| 2013-03-08 | $33.42 | $33.42 | 734,100 | — | — |
| 2013-03-07 | $32.56 | $32.56 | 1,747,600 | — | — |
| 2013-03-06 | $34.55 | $34.55 | 1,253,300 | — | — |
| 2013-03-05 | $32.62 | $32.62 | 1,074,000 | — | — |
| 2013-03-04 | $31.92 | $31.92 | 1,123,400 | — | — |
| 2013-03-01 | $32.00 | $32.00 | 1,198,000 | — | — |
| 2013-02-28 | $31.38 | $31.38 | 3,024,100 | — | — |
| 2013-02-27 | $27.90 | $27.90 | 1,525,600 | — | — |
| 2013-02-26 | $28.40 | $28.40 | 1,081,900 | — | — |
| 2013-02-25 | $28.56 | $28.56 | 3,689,600 | — | — |
| 2013-02-22 | $32.77 | $32.77 | 550,400 | — | — |
| 2013-02-21 | $31.55 | $31.55 | 691,900 | — | — |
| 2013-02-20 | $31.84 | $31.84 | 771,900 | — | — |
| 2013-02-19 | $32.98 | $32.98 | 648,000 | — | — |
| 2013-02-15 | $32.72 | $32.72 | 928,700 | — | — |
| 2013-02-14 | $33.06 | $33.06 | 691,700 | — | — |
| 2013-02-13 | $33.15 | $33.15 | 658,700 | — | — |
| 2013-02-12 | $33.12 | $33.12 | 1,430,700 | — | — |
| 2013-02-11 | $32.94 | $32.94 | 1,077,000 | — | — |
| 2013-02-08 | $33.08 | $33.08 | 774,400 | — | — |
| 2013-02-07 | $32.25 | $32.25 | 1,443,000 | — | — |
| 2013-02-06 | $33.39 | $33.39 | 3,287,700 | — | — |
| 2013-02-05 | $30.55 | $30.55 | 1,078,900 | — | — |
| 2013-02-04 | $29.90 | $29.90 | 1,269,400 | — | — |
| 2013-02-01 | $30.67 | $30.67 | 2,261,500 | — | — |
| 2013-01-31 | $27.82 | $27.82 | 616,200 | — | — |
| 2013-01-30 | $27.50 | $27.50 | 751,000 | — | — |
| 2013-01-29 | $28.56 | $28.56 | 720,700 | — | — |
| 2013-01-28 | $28.66 | $28.66 | 576,600 | — | — |
| 2013-01-25 | $28.58 | $28.58 | 1,196,400 | — | — |
| 2013-01-24 | $28.19 | $28.19 | 1,545,800 | — | — |
| 2013-01-23 | $26.81 | $26.81 | 1,169,700 | — | — |
| 2013-01-22 | $27.05 | $27.05 | 1,205,500 | — | — |
| 2013-01-18 | $27.56 | $27.56 | 1,261,900 | — | — |
| 2013-01-17 | $27.63 | $27.63 | 1,106,500 | — | — |
| 2013-01-16 | $27.62 | $27.62 | 1,007,400 | — | — |
| 2013-01-15 | $26.67 | $26.67 | 1,133,800 | — | — |
| 2013-01-14 | $25.35 | $25.35 | 890,600 | — | — |
| 2013-01-11 | $25.20 | $25.20 | 806,400 | — | — |
| 2013-01-10 | $25.26 | $25.26 | 1,615,200 | — | — |
| 2013-01-09 | $26.05 | $26.05 | 913,600 | — | — |
| 2013-01-08 | $26.43 | $26.43 | 1,063,000 | — | — |
| 2013-01-07 | $28.46 | $28.46 | 969,200 | — | — |
| 2013-01-04 | $28.22 | $28.22 | 891,200 | — | — |
| 2013-01-03 | $27.70 | $27.70 | 645,500 | — | — |
| 2013-01-02 | $27.18 | $27.18 | 1,111,000 | — | — |