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
- 2005-02-10 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 | $35.80 | $35.80 | 506,600 | — | — |
| 2013-12-30 | $35.63 | $35.63 | 127,800 | — | — |
| 2013-12-27 | $35.97 | $35.97 | 121,100 | — | — |
| 2013-12-26 | $36.14 | $36.14 | 216,200 | — | — |
| 2013-12-24 | $35.93 | $35.93 | 241,100 | — | — |
| 2013-12-23 | $35.77 | $35.77 | 293,700 | — | — |
| 2013-12-20 | $35.25 | $35.25 | 1,356,700 | — | — |
| 2013-12-19 | $35.87 | $35.87 | 410,700 | — | — |
| 2013-12-18 | $35.83 | $35.83 | 293,700 | — | — |
| 2013-12-17 | $35.07 | $35.07 | 250,900 | — | — |
| 2013-12-16 | $35.35 | $35.35 | 320,900 | — | — |
| 2013-12-13 | $34.77 | $34.77 | 182,000 | — | — |
| 2013-12-12 | $34.83 | $34.83 | 159,000 | — | — |
| 2013-12-11 | $35.32 | $35.32 | 332,100 | — | — |
| 2013-12-10 | $35.57 | $35.57 | 449,100 | — | — |
| 2013-12-09 | $35.53 | $35.53 | 233,700 | — | — |
| 2013-12-06 | $35.58 | $35.58 | 225,700 | — | — |
| 2013-12-05 | $35.10 | $35.10 | 184,000 | — | — |
| 2013-12-04 | $34.99 | $34.99 | 237,000 | — | — |
| 2013-12-03 | $35.00 | $35.00 | 530,700 | — | — |
| 2013-12-02 | $34.68 | $34.68 | 661,500 | — | — |
| 2013-11-29 | $35.24 | $35.24 | 127,000 | — | — |
| 2013-11-27 | $35.00 | $35.00 | 160,700 | — | — |
| 2013-11-26 | $34.62 | $34.62 | 250,000 | — | — |
| 2013-11-25 | $34.15 | $34.15 | 156,900 | — | — |
| 2013-11-22 | $33.98 | $33.98 | 308,600 | — | — |
| 2013-11-21 | $34.71 | $34.71 | 317,200 | — | — |
| 2013-11-20 | $33.42 | $33.42 | 145,100 | — | — |
| 2013-11-19 | $33.36 | $33.36 | 136,400 | — | — |
| 2013-11-18 | $33.58 | $33.58 | 174,500 | — | — |
| 2013-11-15 | $33.78 | $33.78 | 146,400 | — | — |
| 2013-11-14 | $33.64 | $33.64 | 175,300 | — | — |
| 2013-11-13 | $33.58 | $33.58 | 209,000 | — | — |
| 2013-11-12 | $33.11 | $33.11 | 272,400 | — | — |
| 2013-11-11 | $33.04 | $33.04 | 263,800 | — | — |
| 2013-11-08 | $33.34 | $33.34 | 555,200 | — | — |
| 2013-11-07 | $32.83 | $32.83 | 1,135,700 | — | — |
| 2013-11-06 | $29.45 | $29.45 | 834,000 | — | — |
| 2013-11-05 | $30.17 | $30.17 | 337,200 | — | — |
| 2013-11-04 | $30.79 | $30.79 | 566,800 | — | — |
| 2013-11-01 | $31.62 | $31.62 | 326,700 | — | — |
| 2013-10-31 | $31.23 | $31.23 | 287,200 | — | — |
| 2013-10-30 | $31.32 | $31.32 | 347,200 | — | — |
| 2013-10-29 | $31.67 | $31.67 | 209,700 | — | — |
| 2013-10-28 | $31.68 | $31.68 | 164,600 | — | — |
| 2013-10-25 | $31.43 | $31.43 | 176,800 | — | — |
| 2013-10-24 | $31.94 | $31.94 | 269,400 | — | — |
| 2013-10-23 | $31.71 | $31.71 | 231,000 | — | — |
| 2013-10-22 | $31.80 | $31.80 | 278,600 | — | — |
| 2013-10-21 | $31.63 | $31.63 | 182,100 | — | — |
| 2013-10-18 | $31.69 | $31.69 | 329,600 | — | — |
| 2013-10-17 | $31.82 | $31.82 | 314,400 | — | — |
| 2013-10-16 | $31.56 | $31.56 | 375,200 | — | — |
| 2013-10-15 | $31.05 | $31.05 | 279,200 | — | — |
| 2013-10-14 | $31.61 | $31.61 | 261,800 | — | — |
| 2013-10-11 | $31.28 | $31.28 | 178,700 | — | — |
| 2013-10-10 | $31.03 | $31.03 | 203,000 | — | — |
| 2013-10-09 | $30.18 | $30.18 | 196,100 | — | — |
| 2013-10-08 | $30.00 | $30.00 | 318,800 | — | — |
| 2013-10-07 | $30.06 | $30.06 | 178,500 | — | — |
| 2013-10-04 | $30.76 | $30.76 | 185,300 | — | — |
| 2013-10-03 | $30.16 | $30.16 | 287,100 | — | — |
| 2013-10-02 | $31.07 | $31.07 | 226,500 | — | — |
| 2013-10-01 | $31.28 | $31.28 | 409,300 | — | — |
| 2013-09-30 | $30.12 | $30.12 | 240,000 | — | — |
| 2013-09-27 | $30.26 | $30.26 | 376,500 | — | — |
| 2013-09-26 | $30.07 | $30.07 | 877,800 | — | — |
| 2013-09-25 | $31.48 | $31.48 | 400,800 | — | — |
| 2013-09-24 | $31.71 | $31.71 | 503,100 | — | — |
| 2013-09-23 | $33.26 | $33.26 | 311,200 | — | — |
| 2013-09-20 | $32.50 | $32.50 | 469,100 | — | — |
| 2013-09-19 | $32.55 | $32.55 | 275,500 | — | — |
| 2013-09-18 | $32.90 | $32.90 | 149,000 | — | — |
| 2013-09-17 | $32.98 | $32.98 | 205,100 | — | — |
| 2013-09-16 | $32.50 | $32.50 | 180,100 | — | — |
| 2013-09-13 | $32.35 | $32.35 | 163,300 | — | — |
| 2013-09-12 | $32.18 | $32.18 | 201,600 | — | — |
| 2013-09-11 | $32.19 | $32.19 | 232,100 | — | — |
| 2013-09-10 | $32.19 | $32.19 | 317,400 | — | — |
| 2013-09-09 | $31.65 | $31.65 | 316,300 | — | — |
| 2013-09-06 | $31.81 | $31.81 | 436,600 | — | — |
| 2013-09-05 | $32.48 | $32.48 | 112,200 | — | — |
| 2013-09-04 | $32.74 | $32.74 | 308,300 | — | — |
| 2013-09-03 | $32.52 | $32.52 | 630,400 | — | — |
| 2013-08-30 | $32.47 | $32.47 | 465,200 | — | — |
| 2013-08-29 | $32.53 | $32.53 | 418,900 | — | — |
| 2013-08-28 | $31.71 | $31.71 | 284,800 | — | — |
| 2013-08-27 | $31.42 | $31.42 | 319,100 | — | — |
| 2013-08-26 | $32.92 | $32.92 | 166,200 | — | — |
| 2013-08-23 | $32.93 | $32.93 | 188,300 | — | — |
| 2013-08-22 | $32.75 | $32.75 | 167,300 | — | — |
| 2013-08-21 | $32.11 | $32.11 | 241,900 | — | — |
| 2013-08-20 | $31.92 | $31.92 | 309,500 | — | — |
| 2013-08-19 | $31.45 | $31.45 | 224,200 | — | — |
| 2013-08-16 | $31.66 | $31.66 | 278,100 | — | — |
| 2013-08-15 | $31.43 | $31.43 | 343,900 | — | — |
| 2013-08-14 | $31.95 | $31.95 | 226,900 | — | — |
| 2013-08-13 | $31.87 | $31.87 | 253,600 | — | — |
| 2013-08-12 | $32.37 | $32.37 | 232,400 | — | — |
| 2013-08-09 | $32.51 | $32.51 | 311,800 | — | — |
| 2013-08-08 | $32.82 | $32.82 | 201,100 | — | — |
| 2013-08-07 | $32.98 | $32.98 | 213,800 | — | — |
| 2013-08-06 | $33.59 | $33.59 | 262,800 | — | — |
| 2013-08-05 | $33.75 | $33.75 | 381,200 | — | — |
| 2013-08-02 | $35.02 | $35.02 | 277,200 | — | — |
| 2013-08-01 | $34.66 | $34.66 | 288,300 | — | — |
| 2013-07-31 | $33.91 | $33.91 | 341,400 | — | — |
| 2013-07-30 | $33.99 | $33.99 | 281,200 | — | — |
| 2013-07-29 | $34.27 | $34.27 | 184,300 | — | — |
| 2013-07-26 | $34.64 | $34.64 | 202,000 | — | — |
| 2013-07-25 | $34.42 | $34.42 | 273,000 | — | — |
| 2013-07-24 | $34.18 | $34.18 | 369,000 | — | — |
| 2013-07-23 | $34.42 | $34.42 | 212,300 | — | — |
| 2013-07-22 | $34.92 | $34.92 | 282,000 | — | — |
| 2013-07-19 | $35.14 | $35.14 | 272,900 | — | — |
| 2013-07-18 | $35.35 | $35.35 | 226,900 | — | — |
| 2013-07-17 | $35.56 | $35.56 | 295,500 | — | — |
| 2013-07-16 | $34.68 | $34.68 | 263,100 | — | — |
| 2013-07-15 | $34.71 | $34.71 | 269,400 | — | — |
| 2013-07-12 | $34.15 | $34.15 | 312,500 | — | — |
| 2013-07-11 | $33.95 | $33.95 | 303,900 | — | — |
| 2013-07-10 | $34.19 | $34.19 | 315,100 | — | — |
| 2013-07-09 | $33.65 | $33.65 | 864,600 | — | — |
| 2013-07-08 | $30.34 | $30.34 | 318,000 | — | — |
| 2013-07-05 | $30.16 | $30.16 | 201,900 | — | — |
| 2013-07-03 | $29.70 | $29.70 | 68,600 | — | — |
| 2013-07-02 | $29.25 | $29.25 | 107,500 | — | — |
| 2013-07-01 | $29.63 | $29.63 | 167,500 | — | — |
| 2013-06-28 | $29.14 | $29.14 | 780,100 | — | — |
| 2013-06-27 | $29.76 | $29.76 | 192,900 | — | — |
| 2013-06-26 | $29.12 | $29.12 | 152,100 | — | — |
| 2013-06-25 | $28.65 | $28.65 | 404,000 | — | — |
| 2013-06-24 | $28.72 | $28.72 | 388,100 | — | — |
| 2013-06-21 | $28.61 | $28.61 | 544,300 | — | — |
| 2013-06-20 | $27.86 | $27.86 | 381,800 | — | — |
| 2013-06-19 | $29.46 | $29.46 | 231,600 | — | — |
| 2013-06-18 | $29.98 | $29.98 | 194,600 | — | — |
| 2013-06-17 | $29.55 | $29.55 | 434,600 | — | — |
| 2013-06-14 | $29.46 | $29.46 | 327,300 | — | — |
| 2013-06-13 | $30.12 | $30.12 | 239,100 | — | — |
| 2013-06-12 | $30.00 | $30.00 | 237,900 | — | — |
| 2013-06-11 | $30.07 | $30.07 | 227,100 | — | — |
| 2013-06-10 | $30.31 | $30.31 | 297,800 | — | — |
| 2013-06-07 | $30.00 | $30.00 | 282,000 | — | — |
| 2013-06-06 | $29.87 | $29.87 | 198,400 | — | — |
| 2013-06-05 | $29.41 | $29.41 | 251,100 | — | — |
| 2013-06-04 | $29.31 | $29.31 | 472,100 | — | — |
| 2013-06-03 | $29.85 | $29.85 | 498,300 | — | — |
| 2013-05-31 | $29.39 | $29.39 | 339,500 | — | — |
| 2013-05-30 | $29.67 | $29.67 | 306,200 | — | — |
| 2013-05-29 | $29.35 | $29.35 | 374,900 | — | — |
| 2013-05-28 | $29.68 | $29.68 | 420,900 | — | — |
| 2013-05-24 | $29.09 | $29.09 | 363,800 | — | — |
| 2013-05-23 | $28.25 | $28.25 | 268,100 | — | — |
| 2013-05-22 | $28.59 | $28.59 | 211,500 | — | — |
| 2013-05-21 | $29.47 | $29.47 | 270,700 | — | — |
| 2013-05-20 | $29.48 | $29.48 | 431,100 | — | — |
| 2013-05-17 | $29.60 | $29.60 | 548,600 | — | — |
| 2013-05-16 | $29.11 | $29.11 | 963,400 | — | — |
| 2013-05-15 | $29.73 | $29.73 | 529,800 | — | — |
| 2013-05-14 | $29.94 | $29.94 | 288,400 | — | — |
| 2013-05-13 | $29.18 | $29.18 | 293,000 | — | — |
| 2013-05-10 | $28.76 | $28.76 | 267,500 | — | — |
| 2013-05-09 | $28.55 | $28.55 | 346,900 | — | — |
| 2013-05-08 | $28.29 | $28.29 | 182,500 | — | — |
| 2013-05-07 | $28.27 | $28.27 | 269,800 | — | — |
| 2013-05-06 | $27.77 | $27.77 | 126,500 | — | — |
| 2013-05-03 | $27.33 | $27.33 | 659,200 | — | — |
| 2013-05-02 | $27.03 | $27.03 | 302,500 | — | — |
| 2013-05-01 | $26.43 | $26.43 | 340,400 | — | — |
| 2013-04-30 | $26.95 | $26.95 | 202,400 | — | — |
| 2013-04-29 | $26.91 | $26.91 | 213,700 | — | — |
| 2013-04-26 | $27.30 | $27.30 | 233,300 | — | — |
| 2013-04-25 | $27.07 | $27.07 | 343,700 | — | — |
| 2013-04-24 | $26.72 | $26.72 | 128,400 | — | — |
| 2013-04-23 | $26.95 | $26.95 | 155,100 | — | — |
| 2013-04-22 | $26.48 | $26.48 | 206,700 | — | — |
| 2013-04-19 | $26.47 | $26.47 | 149,600 | — | — |
| 2013-04-18 | $26.30 | $26.30 | 145,600 | — | — |
| 2013-04-17 | $26.47 | $26.47 | 230,400 | — | — |
| 2013-04-16 | $26.94 | $26.94 | 256,300 | — | — |
| 2013-04-15 | $25.93 | $25.93 | 338,600 | — | — |
| 2013-04-12 | $26.77 | $26.77 | 149,000 | — | — |
| 2013-04-11 | $26.74 | $26.74 | 243,400 | — | — |
| 2013-04-10 | $26.74 | $26.74 | 233,500 | — | — |
| 2013-04-09 | $25.92 | $25.92 | 295,400 | — | — |
| 2013-04-08 | $25.96 | $25.96 | 249,000 | — | — |
| 2013-04-05 | $25.85 | $25.85 | 241,300 | — | — |
| 2013-04-04 | $26.08 | $26.08 | 205,700 | — | — |
| 2013-04-03 | $25.70 | $25.70 | 267,800 | — | — |
| 2013-04-02 | $25.98 | $25.98 | 334,200 | — | — |
| 2013-04-01 | $25.81 | $25.81 | 234,400 | — | — |
| 2013-03-28 | $25.69 | $25.69 | 177,400 | — | — |
| 2013-03-27 | $25.77 | $25.77 | 135,800 | — | — |
| 2013-03-26 | $25.76 | $25.76 | 195,300 | — | — |
| 2013-03-25 | $25.78 | $25.78 | 193,100 | — | — |
| 2013-03-22 | $25.30 | $25.30 | 153,200 | — | — |
| 2013-03-21 | $25.29 | $25.29 | 249,600 | — | — |
| 2013-03-20 | $24.99 | $24.99 | 146,500 | — | — |
| 2013-03-19 | $24.61 | $24.61 | 139,700 | — | — |
| 2013-03-18 | $24.30 | $24.30 | 106,200 | — | — |
| 2013-03-15 | $24.35 | $24.35 | 348,000 | — | — |
| 2013-03-14 | $24.16 | $24.16 | 160,300 | — | — |
| 2013-03-13 | $24.09 | $24.09 | 198,200 | — | — |
| 2013-03-12 | $24.18 | $24.18 | 179,700 | — | — |
| 2013-03-11 | $24.59 | $24.59 | 132,600 | — | — |
| 2013-03-08 | $24.60 | $24.60 | 161,500 | — | — |
| 2013-03-07 | $24.18 | $24.18 | 123,400 | — | — |
| 2013-03-06 | $24.16 | $24.16 | 158,000 | — | — |
| 2013-03-05 | $24.16 | $24.16 | 240,400 | — | — |
| 2013-03-04 | $24.02 | $24.02 | 212,900 | — | — |
| 2013-03-01 | $24.14 | $24.14 | 501,900 | — | — |
| 2013-02-28 | $23.79 | $23.79 | 204,200 | — | — |
| 2013-02-27 | $24.18 | $24.18 | 228,000 | — | — |
| 2013-02-26 | $23.99 | $23.99 | 258,700 | — | — |
| 2013-02-25 | $23.06 | $23.06 | 228,400 | — | — |
| 2013-02-22 | $23.72 | $23.72 | 164,400 | — | — |
| 2013-02-21 | $23.73 | $23.73 | 189,300 | — | — |
| 2013-02-20 | $24.08 | $24.08 | 205,800 | — | — |
| 2013-02-19 | $24.64 | $24.64 | 206,600 | — | — |
| 2013-02-15 | $24.40 | $24.40 | 227,600 | — | — |
| 2013-02-14 | $24.27 | $24.27 | 237,200 | — | — |
| 2013-02-13 | $24.29 | $24.29 | 232,600 | — | — |
| 2013-02-12 | $24.00 | $24.00 | 280,700 | — | — |
| 2013-02-11 | $24.46 | $24.46 | 310,500 | — | — |
| 2013-02-08 | $23.80 | $23.80 | 309,800 | — | — |
| 2013-02-07 | $23.61 | $23.61 | 622,300 | — | — |
| 2013-02-06 | $22.49 | $22.49 | 411,300 | — | — |
| 2013-02-05 | $22.56 | $22.56 | 450,200 | — | — |
| 2013-02-04 | $21.99 | $21.99 | 359,800 | — | — |
| 2013-02-01 | $21.80 | $21.80 | 268,000 | — | — |
| 2013-01-31 | $21.45 | $21.45 | 414,900 | — | — |
| 2013-01-30 | $21.34 | $21.34 | 522,600 | — | — |
| 2013-01-29 | $21.98 | $21.98 | 326,400 | — | — |
| 2013-01-28 | $22.36 | $22.36 | 336,700 | — | — |
| 2013-01-25 | $21.87 | $21.87 | 204,600 | — | — |
| 2013-01-24 | $21.61 | $21.61 | 290,200 | — | — |
| 2013-01-23 | $21.15 | $21.15 | 223,200 | — | — |
| 2013-01-22 | $21.32 | $21.32 | 244,500 | — | — |
| 2013-01-18 | $21.16 | $21.16 | 612,300 | — | — |
| 2013-01-17 | $21.01 | $21.01 | 403,500 | — | — |
| 2013-01-16 | $20.63 | $20.63 | 290,700 | — | — |
| 2013-01-15 | $20.58 | $20.58 | 213,200 | — | — |
| 2013-01-14 | $20.45 | $20.45 | 153,300 | — | — |
| 2013-01-11 | $20.59 | $20.59 | 249,400 | — | — |
| 2013-01-10 | $20.34 | $20.34 | 273,300 | — | — |
| 2013-01-09 | $20.12 | $20.12 | 252,700 | — | — |
| 2013-01-08 | $20.27 | $20.27 | 290,800 | — | — |
| 2013-01-07 | $19.87 | $19.87 | 224,200 | — | — |
| 2013-01-04 | $20.30 | $20.30 | 218,600 | — | — |
| 2013-01-03 | $20.07 | $20.07 | 206,600 | — | — |
| 2013-01-02 | $19.87 | $19.87 | 404,700 | — | — |