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
- 1996-08-15 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 | $29.60 | $29.60 | 283,275 | — | — |
| 2013-12-30 | $29.08 | $29.08 | 232,250 | — | — |
| 2013-12-27 | $28.60 | $28.60 | 143,650 | — | — |
| 2013-12-26 | $28.36 | $28.36 | 164,275 | — | — |
| 2013-12-24 | $29.04 | $29.04 | 85,500 | — | — |
| 2013-12-23 | $29.84 | $29.84 | 301,675 | — | — |
| 2013-12-20 | $28.76 | $28.76 | 519,875 | — | — |
| 2013-12-19 | $29.56 | $29.56 | 488,775 | — | — |
| 2013-12-18 | $28.12 | $28.12 | 425,925 | — | — |
| 2013-12-17 | $28.48 | $28.48 | 933,100 | — | — |
| 2013-12-16 | $26.16 | $26.16 | 202,925 | — | — |
| 2013-12-13 | $26.12 | $26.12 | 216,350 | — | — |
| 2013-12-12 | $26.28 | $26.28 | 255,000 | — | — |
| 2013-12-11 | $25.52 | $25.52 | 281,800 | — | — |
| 2013-12-10 | $25.68 | $25.68 | 274,075 | — | — |
| 2013-12-09 | $25.40 | $25.40 | 242,550 | — | — |
| 2013-12-06 | $25.80 | $25.80 | 324,600 | — | — |
| 2013-12-05 | $25.40 | $25.40 | 204,875 | — | — |
| 2013-12-04 | $25.04 | $25.04 | 287,875 | — | — |
| 2013-12-03 | $25.44 | $25.44 | 300,925 | — | — |
| 2013-12-02 | $26.16 | $26.16 | 571,450 | — | — |
| 2013-11-29 | $27.24 | $27.24 | 413,875 | — | — |
| 2013-11-27 | $27.68 | $27.68 | 1,831,650 | — | — |
| 2013-11-26 | $23.60 | $23.60 | 470,575 | — | — |
| 2013-11-25 | $23.44 | $23.44 | 229,125 | — | — |
| 2013-11-22 | $23.80 | $23.80 | 158,925 | — | — |
| 2013-11-21 | $24.12 | $24.12 | 279,625 | — | — |
| 2013-11-20 | $23.40 | $23.40 | 169,700 | — | — |
| 2013-11-19 | $22.68 | $22.68 | 317,375 | — | — |
| 2013-11-18 | $23.04 | $23.04 | 211,450 | — | — |
| 2013-11-15 | $23.44 | $23.44 | 222,550 | — | — |
| 2013-11-14 | $23.16 | $23.16 | 485,825 | — | — |
| 2013-11-13 | $23.08 | $23.08 | 423,900 | — | — |
| 2013-11-12 | $23.96 | $23.96 | 231,450 | — | — |
| 2013-11-11 | $24.20 | $24.20 | 370,675 | — | — |
| 2013-11-08 | $24.56 | $24.56 | 661,150 | — | — |
| 2013-11-07 | $22.60 | $22.60 | 2,580,675 | — | — |
| 2013-11-06 | $28.76 | $28.76 | 375,775 | — | — |
| 2013-11-05 | $28.28 | $28.28 | 588,275 | — | — |
| 2013-11-04 | $27.36 | $27.36 | 373,850 | — | — |
| 2013-11-01 | $27.04 | $27.04 | 378,450 | — | — |
| 2013-10-31 | $28.04 | $28.04 | 349,575 | — | — |
| 2013-10-30 | $28.24 | $28.24 | 364,400 | — | — |
| 2013-10-29 | $29.48 | $29.48 | 246,800 | — | — |
| 2013-10-28 | $29.72 | $29.72 | 347,575 | — | — |
| 2013-10-25 | $30.08 | $30.08 | 462,975 | — | — |
| 2013-10-24 | $31.84 | $31.84 | 189,550 | — | — |
| 2013-10-23 | $32.08 | $32.08 | 177,625 | — | — |
| 2013-10-22 | $32.56 | $32.56 | 108,900 | — | — |
| 2013-10-21 | $32.48 | $32.48 | 224,675 | — | — |
| 2013-10-18 | $32.88 | $32.88 | 200,675 | — | — |
| 2013-10-17 | $33.32 | $33.32 | 217,200 | — | — |
| 2013-10-16 | $33.96 | $33.96 | 234,700 | — | — |
| 2013-10-15 | $33.16 | $33.16 | 178,125 | — | — |
| 2013-10-14 | $32.96 | $32.96 | 160,625 | — | — |
| 2013-10-11 | $32.68 | $32.68 | 166,275 | — | — |
| 2013-10-10 | $32.24 | $32.24 | 309,675 | — | — |
| 2013-10-09 | $32.08 | $32.08 | 337,575 | — | — |
| 2013-10-08 | $33.08 | $33.08 | 238,750 | — | — |
| 2013-10-07 | $33.76 | $33.76 | 189,700 | — | — |
| 2013-10-04 | $34.08 | $34.08 | 493,450 | — | — |
| 2013-10-03 | $33.96 | $33.96 | 257,475 | — | — |
| 2013-10-02 | $34.32 | $34.32 | 331,575 | — | — |
| 2013-10-01 | $34.68 | $34.68 | 490,425 | — | — |
| 2013-09-30 | $35.12 | $35.12 | 591,225 | — | — |
| 2013-09-27 | $35.36 | $35.36 | 434,075 | — | — |
| 2013-09-26 | $35.12 | $35.12 | 1,109,600 | — | — |
| 2013-09-25 | $36.76 | $36.76 | 2,474,675 | — | — |
| 2013-09-24 | $33.88 | $33.88 | 2,372,000 | — | — |
| 2013-09-23 | $41.64 | $41.64 | 807,125 | — | — |
| 2013-09-20 | $44.28 | $44.28 | 379,500 | — | — |
| 2013-09-19 | $46.44 | $46.44 | 124,475 | — | — |
| 2013-09-18 | $46.96 | $46.96 | 149,350 | — | — |
| 2013-09-17 | $47.24 | $47.24 | 168,525 | — | — |
| 2013-09-16 | $45.72 | $45.72 | 159,325 | — | — |
| 2013-09-13 | $46.56 | $46.56 | 167,000 | — | — |
| 2013-09-12 | $45.48 | $45.48 | 209,900 | — | — |
| 2013-09-11 | $45.60 | $45.60 | 137,525 | — | — |
| 2013-09-10 | $45.80 | $45.80 | 138,025 | — | — |
| 2013-09-09 | $45.96 | $45.96 | 164,725 | — | — |
| 2013-09-06 | $46.00 | $46.00 | 214,350 | — | — |
| 2013-09-05 | $46.32 | $46.32 | 270,825 | — | — |
| 2013-09-04 | $45.36 | $45.36 | 239,375 | — | — |
| 2013-09-03 | $45.68 | $45.68 | 1,072,225 | — | — |
| 2013-08-30 | $48.80 | $48.80 | 98,950 | — | — |
| 2013-08-29 | $49.40 | $49.40 | 152,425 | — | — |
| 2013-08-28 | $50.00 | $50.00 | 309,775 | — | — |
| 2013-08-27 | $48.04 | $48.04 | 169,125 | — | — |
| 2013-08-26 | $49.08 | $49.08 | 145,750 | — | — |
| 2013-08-23 | $49.52 | $49.52 | 243,225 | — | — |
| 2013-08-22 | $50.80 | $50.80 | 72,200 | — | — |
| 2013-08-21 | $50.52 | $50.52 | 145,500 | — | — |
| 2013-08-20 | $50.84 | $50.84 | 176,175 | — | — |
| 2013-08-19 | $51.04 | $51.04 | 212,950 | — | — |
| 2013-08-16 | $51.80 | $51.80 | 142,275 | — | — |
| 2013-08-15 | $52.48 | $52.48 | 322,600 | — | — |
| 2013-08-14 | $54.52 | $54.52 | 1,041,825 | — | — |
| 2013-08-13 | $56.68 | $56.68 | 349,325 | — | — |
| 2013-08-12 | $56.52 | $56.52 | 225,775 | — | — |
| 2013-08-09 | $55.08 | $55.08 | 524,375 | — | — |
| 2013-08-08 | $54.24 | $54.24 | 1,124,400 | — | — |
| 2013-08-07 | $66.52 | $66.52 | 139,225 | — | — |
| 2013-08-06 | $65.04 | $65.04 | 56,625 | — | — |
| 2013-08-05 | $66.52 | $66.52 | 142,800 | — | — |
| 2013-08-02 | $66.20 | $66.20 | 36,025 | — | — |
| 2013-08-01 | $65.92 | $65.92 | 70,925 | — | — |
| 2013-07-31 | $65.00 | $65.00 | 76,450 | — | — |
| 2013-07-30 | $64.28 | $64.28 | 97,450 | — | — |
| 2013-07-29 | $64.92 | $64.92 | 112,400 | — | — |
| 2013-07-26 | $65.04 | $65.04 | 129,800 | — | — |
| 2013-07-25 | $65.24 | $65.24 | 114,425 | — | — |
| 2013-07-24 | $65.36 | $65.36 | 137,625 | — | — |
| 2013-07-23 | $64.92 | $64.92 | 107,850 | — | — |
| 2013-07-22 | $65.44 | $65.44 | 55,125 | — | — |
| 2013-07-19 | $64.96 | $64.96 | 123,900 | — | — |
| 2013-07-18 | $66.16 | $66.16 | 105,975 | — | — |
| 2013-07-17 | $65.20 | $65.20 | 156,325 | — | — |
| 2013-07-16 | $66.80 | $66.80 | 153,025 | — | — |
| 2013-07-15 | $66.80 | $66.80 | 125,425 | — | — |
| 2013-07-12 | $65.36 | $65.36 | 125,350 | — | — |
| 2013-07-11 | $66.60 | $66.60 | 149,825 | — | — |
| 2013-07-10 | $64.24 | $64.24 | 285,675 | — | — |
| 2013-07-09 | $65.36 | $65.36 | 228,400 | — | — |
| 2013-07-08 | $68.92 | $68.92 | 253,725 | — | — |
| 2013-07-05 | $66.12 | $66.12 | 59,575 | — | — |
| 2013-07-03 | $65.60 | $65.60 | 80,000 | — | — |
| 2013-07-02 | $66.08 | $66.08 | 144,900 | — | — |
| 2013-07-01 | $65.60 | $65.60 | 200,950 | — | — |
| 2013-06-28 | $66.00 | $66.00 | 575,750 | — | — |
| 2013-06-27 | $66.96 | $66.96 | 98,800 | — | — |
| 2013-06-26 | $65.88 | $65.88 | 82,875 | — | — |
| 2013-06-25 | $65.56 | $65.56 | 212,600 | — | — |
| 2013-06-24 | $65.84 | $65.84 | 131,275 | — | — |
| 2013-06-21 | $66.20 | $66.20 | 251,250 | — | — |
| 2013-06-20 | $64.96 | $64.96 | 132,575 | — | — |
| 2013-06-19 | $64.72 | $64.72 | 163,400 | — | — |
| 2013-06-18 | $63.92 | $63.92 | 238,375 | — | — |
| 2013-06-17 | $63.16 | $63.16 | 279,825 | — | — |
| 2013-06-14 | $60.00 | $60.00 | 93,800 | — | — |
| 2013-06-13 | $60.20 | $60.20 | 121,975 | — | — |
| 2013-06-12 | $59.20 | $59.20 | 119,000 | — | — |
| 2013-06-11 | $57.68 | $57.68 | 110,750 | — | — |
| 2013-06-10 | $58.84 | $58.84 | 80,000 | — | — |
| 2013-06-07 | $58.08 | $58.08 | 67,975 | — | — |
| 2013-06-06 | $57.60 | $57.60 | 90,800 | — | — |
| 2013-06-05 | $57.52 | $57.52 | 274,250 | — | — |
| 2013-06-04 | $57.12 | $57.12 | 233,650 | — | — |
| 2013-06-03 | $56.68 | $56.68 | 124,400 | — | — |
| 2013-05-31 | $55.92 | $55.92 | 140,075 | — | — |
| 2013-05-30 | $56.56 | $56.56 | 164,075 | — | — |
| 2013-05-29 | $55.52 | $55.52 | 64,150 | — | — |
| 2013-05-28 | $56.00 | $56.00 | 200,925 | — | — |
| 2013-05-24 | $53.92 | $53.92 | 64,025 | — | — |
| 2013-05-23 | $54.40 | $54.40 | 63,050 | — | — |
| 2013-05-22 | $54.64 | $54.64 | 165,625 | — | — |
| 2013-05-21 | $54.72 | $54.72 | 129,625 | — | — |
| 2013-05-20 | $52.84 | $52.84 | 143,450 | — | — |
| 2013-05-17 | $53.16 | $53.16 | 146,675 | — | — |
| 2013-05-16 | $53.40 | $53.40 | 269,025 | — | — |
| 2013-05-15 | $54.28 | $54.28 | 74,925 | — | — |
| 2013-05-14 | $54.80 | $54.80 | 117,400 | — | — |
| 2013-05-13 | $55.00 | $55.00 | 176,725 | — | — |
| 2013-05-10 | $55.32 | $55.32 | 148,650 | — | — |
| 2013-05-09 | $55.52 | $55.52 | 338,800 | — | — |
| 2013-05-08 | $56.52 | $56.52 | 232,125 | — | — |
| 2013-05-07 | $56.40 | $56.40 | 108,550 | — | — |
| 2013-05-06 | $56.24 | $56.24 | 212,500 | — | — |
| 2013-05-03 | $55.28 | $55.28 | 117,275 | — | — |
| 2013-05-02 | $55.56 | $55.56 | 121,525 | — | — |
| 2013-05-01 | $54.48 | $54.48 | 151,100 | — | — |
| 2013-04-30 | $55.44 | $55.44 | 276,100 | — | — |
| 2013-04-29 | $55.16 | $55.16 | 95,675 | — | — |
| 2013-04-26 | $54.96 | $54.96 | 175,050 | — | — |
| 2013-04-25 | $54.64 | $54.64 | 119,975 | — | — |
| 2013-04-24 | $54.64 | $54.64 | 280,200 | — | — |
| 2013-04-23 | $54.16 | $54.16 | 243,700 | — | — |
| 2013-04-22 | $52.00 | $52.00 | 318,275 | — | — |
| 2013-04-19 | $52.28 | $52.28 | 1,714,475 | — | — |
| 2013-04-18 | $49.64 | $49.64 | 171,050 | — | — |
| 2013-04-17 | $49.28 | $49.28 | 140,250 | — | — |
| 2013-04-16 | $52.32 | $52.32 | 44,775 | — | — |
| 2013-04-15 | $51.04 | $51.04 | 60,425 | — | — |
| 2013-04-12 | $52.84 | $52.84 | 39,900 | — | — |
| 2013-04-11 | $53.00 | $53.00 | 117,975 | — | — |
| 2013-04-10 | $52.60 | $52.60 | 72,275 | — | — |
| 2013-04-09 | $52.04 | $52.04 | 226,950 | — | — |
| 2013-04-08 | $49.68 | $49.68 | 26,375 | — | — |
| 2013-04-05 | $49.64 | $49.64 | 81,350 | — | — |
| 2013-04-04 | $49.28 | $49.28 | 96,475 | — | — |
| 2013-04-03 | $49.64 | $49.64 | 96,650 | — | — |
| 2013-04-02 | $51.72 | $51.72 | 129,625 | — | — |
| 2013-04-01 | $50.80 | $50.80 | 79,625 | — | — |
| 2013-03-28 | $50.84 | $50.84 | 93,175 | — | — |
| 2013-03-27 | $50.44 | $50.44 | 32,250 | — | — |
| 2013-03-26 | $50.72 | $50.72 | 38,600 | — | — |
| 2013-03-25 | $50.04 | $50.04 | 39,250 | — | — |
| 2013-03-22 | $50.28 | $50.28 | 17,350 | — | — |
| 2013-03-21 | $50.76 | $50.76 | 67,400 | — | — |
| 2013-03-20 | $50.84 | $50.84 | 50,200 | — | — |
| 2013-03-19 | $50.32 | $50.32 | 108,275 | — | — |
| 2013-03-18 | $50.28 | $50.28 | 100,175 | — | — |
| 2013-03-15 | $51.08 | $51.08 | 97,100 | — | — |
| 2013-03-14 | $51.04 | $51.04 | 92,775 | — | — |
| 2013-03-13 | $51.60 | $51.60 | 163,250 | — | — |
| 2013-03-12 | $49.08 | $49.08 | 581,050 | — | — |
| 2013-03-11 | $43.60 | $43.60 | 51,700 | — | — |
| 2013-03-08 | $44.16 | $44.16 | 103,050 | — | — |
| 2013-03-07 | $43.48 | $43.48 | 41,200 | — | — |
| 2013-03-06 | $43.80 | $43.80 | 75,775 | — | — |
| 2013-03-05 | $43.60 | $43.60 | 167,700 | — | — |
| 2013-03-04 | $43.40 | $43.40 | 81,325 | — | — |
| 2013-03-01 | $43.64 | $43.64 | 95,000 | — | — |
| 2013-02-28 | $43.80 | $43.80 | 48,575 | — | — |
| 2013-02-27 | $43.48 | $43.48 | 90,525 | — | — |
| 2013-02-26 | $43.92 | $43.92 | 58,250 | — | — |
| 2013-02-25 | $44.20 | $44.20 | 59,275 | — | — |
| 2013-02-22 | $46.24 | $46.24 | 45,950 | — | — |
| 2013-02-21 | $46.36 | $46.36 | 57,025 | — | — |
| 2013-02-20 | $46.52 | $46.52 | 59,625 | — | — |
| 2013-02-19 | $47.64 | $47.64 | 116,075 | — | — |
| 2013-02-15 | $46.80 | $46.80 | 116,200 | — | — |
| 2013-02-14 | $47.04 | $47.04 | 68,600 | — | — |
| 2013-02-13 | $46.52 | $46.52 | 47,425 | — | — |
| 2013-02-12 | $45.20 | $45.20 | 65,850 | — | — |
| 2013-02-11 | $44.92 | $44.92 | 47,950 | — | — |
| 2013-02-08 | $44.96 | $44.96 | 53,225 | — | — |
| 2013-02-07 | $44.92 | $44.92 | 64,775 | — | — |
| 2013-02-06 | $44.88 | $44.88 | 87,775 | — | — |
| 2013-02-05 | $45.32 | $45.32 | 91,125 | — | — |
| 2013-02-04 | $44.68 | $44.68 | 71,300 | — | — |
| 2013-02-01 | $44.96 | $44.96 | 67,125 | — | — |
| 2013-01-31 | $44.92 | $44.92 | 61,150 | — | — |
| 2013-01-30 | $45.44 | $45.44 | 127,675 | — | — |
| 2013-01-29 | $47.08 | $47.08 | 69,500 | — | — |
| 2013-01-28 | $46.68 | $46.68 | 79,950 | — | — |
| 2013-01-25 | $47.16 | $47.16 | 136,725 | — | — |
| 2013-01-24 | $46.80 | $46.80 | 85,050 | — | — |
| 2013-01-23 | $46.32 | $46.32 | 66,775 | — | — |
| 2013-01-22 | $46.24 | $46.24 | 47,375 | — | — |
| 2013-01-18 | $46.04 | $46.04 | 93,475 | — | — |
| 2013-01-17 | $46.16 | $46.16 | 58,425 | — | — |
| 2013-01-16 | $45.84 | $45.84 | 49,625 | — | — |
| 2013-01-15 | $45.96 | $45.96 | 51,475 | — | — |
| 2013-01-14 | $45.88 | $45.88 | 84,725 | — | — |
| 2013-01-11 | $46.40 | $46.40 | 105,725 | — | — |
| 2013-01-10 | $46.08 | $46.08 | 110,475 | — | — |
| 2013-01-09 | $46.72 | $46.72 | 92,875 | — | — |
| 2013-01-08 | $45.60 | $45.60 | 89,300 | — | — |
| 2013-01-07 | $45.48 | $45.48 | 129,175 | — | — |
| 2013-01-04 | $43.52 | $43.52 | 48,875 | — | — |
| 2013-01-03 | $43.20 | $43.20 | 50,525 | — | — |
| 2013-01-02 | $43.92 | $43.92 | 84,425 | — | — |