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
- 1986-02-05 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 | $43.29 | $43.29 | 98,800 | — | — |
| 2013-12-30 | $42.54 | $42.54 | 153,500 | — | — |
| 2013-12-27 | $42.68 | $42.68 | 124,000 | — | — |
| 2013-12-26 | $42.76 | $42.76 | 108,400 | — | — |
| 2013-12-24 | $43.03 | $43.03 | 52,000 | — | — |
| 2013-12-23 | $42.60 | $42.60 | 120,700 | — | — |
| 2013-12-20 | $42.51 | $42.51 | 301,400 | — | — |
| 2013-12-19 | $41.97 | $41.97 | 156,300 | — | — |
| 2013-12-18 | $42.58 | $42.58 | 190,200 | — | — |
| 2013-12-17 | $41.85 | $41.85 | 178,900 | — | — |
| 2013-12-16 | $41.02 | $41.02 | 161,200 | — | — |
| 2013-12-13 | $39.79 | $39.79 | 108,000 | — | — |
| 2013-12-12 | $39.79 | $39.79 | 172,000 | — | — |
| 2013-12-11 | $40.25 | $40.25 | 147,000 | — | — |
| 2013-12-10 | $40.79 | $40.79 | 162,500 | — | — |
| 2013-12-09 | $41.35 | $41.35 | 129,600 | — | — |
| 2013-12-06 | $41.28 | $41.28 | 186,700 | — | — |
| 2013-12-05 | $40.13 | $40.13 | 105,400 | — | — |
| 2013-12-04 | $39.67 | $39.67 | 131,800 | — | — |
| 2013-12-03 | $39.75 | $39.75 | 166,000 | — | — |
| 2013-12-02 | $40.00 | $40.00 | 175,800 | — | — |
| 2013-11-29 | $40.37 | $40.37 | 64,400 | — | — |
| 2013-11-27 | $40.22 | $40.22 | 151,300 | — | — |
| 2013-11-26 | $40.62 | $40.62 | 184,500 | — | — |
| 2013-11-25 | $39.82 | $39.82 | 135,600 | — | — |
| 2013-11-22 | $39.20 | $39.20 | 235,200 | — | — |
| 2013-11-21 | $39.40 | $39.40 | 240,000 | — | — |
| 2013-11-20 | $38.34 | $38.34 | 105,700 | — | — |
| 2013-11-19 | $38.69 | $38.69 | 79,100 | — | — |
| 2013-11-18 | $39.31 | $39.31 | 121,500 | — | — |
| 2013-11-15 | $39.41 | $39.41 | 212,300 | — | — |
| 2013-11-14 | $39.31 | $39.31 | 124,300 | — | — |
| 2013-11-13 | $39.50 | $39.50 | 168,600 | — | — |
| 2013-11-12 | $39.20 | $39.20 | 173,500 | — | — |
| 2013-11-11 | $38.98 | $38.98 | 194,000 | — | — |
| 2013-11-08 | $38.91 | $38.91 | 157,300 | — | — |
| 2013-11-07 | $38.27 | $38.27 | 241,300 | — | — |
| 2013-11-06 | $38.46 | $38.46 | 112,600 | — | — |
| 2013-11-05 | $38.25 | $38.25 | 162,100 | — | — |
| 2013-11-04 | $38.35 | $38.35 | 195,800 | — | — |
| 2013-11-01 | $37.97 | $37.97 | 243,100 | — | — |
| 2013-10-31 | $38.28 | $38.28 | 153,100 | — | — |
| 2013-10-30 | $38.96 | $38.96 | 246,900 | — | — |
| 2013-10-29 | $39.32 | $39.32 | 177,500 | — | — |
| 2013-10-28 | $39.98 | $39.98 | 251,800 | — | — |
| 2013-10-25 | $40.34 | $40.34 | 355,000 | — | — |
| 2013-10-24 | $40.53 | $40.53 | 388,500 | — | — |
| 2013-10-23 | $38.72 | $38.72 | 117,200 | — | — |
| 2013-10-22 | $39.31 | $39.31 | 91,600 | — | — |
| 2013-10-21 | $39.02 | $39.02 | 112,400 | — | — |
| 2013-10-18 | $39.57 | $39.57 | 137,300 | — | — |
| 2013-10-17 | $38.92 | $38.92 | 229,300 | — | — |
| 2013-10-16 | $38.77 | $38.77 | 162,600 | — | — |
| 2013-10-15 | $38.09 | $38.09 | 125,600 | — | — |
| 2013-10-14 | $38.32 | $38.32 | 129,600 | — | — |
| 2013-10-11 | $38.32 | $38.32 | 280,100 | — | — |
| 2013-10-10 | $37.77 | $37.77 | 154,300 | — | — |
| 2013-10-09 | $36.67 | $36.67 | 167,100 | — | — |
| 2013-10-08 | $36.56 | $36.56 | 155,500 | — | — |
| 2013-10-07 | $37.05 | $37.05 | 161,500 | — | — |
| 2013-10-04 | $37.32 | $37.32 | 110,600 | — | — |
| 2013-10-03 | $36.87 | $36.87 | 135,400 | — | — |
| 2013-10-02 | $37.47 | $37.47 | 119,000 | — | — |
| 2013-10-01 | $37.66 | $37.66 | 174,800 | — | — |
| 2013-09-30 | $37.16 | $37.16 | 246,600 | — | — |
| 2013-09-27 | $36.90 | $36.90 | 133,600 | — | — |
| 2013-09-26 | $36.97 | $36.97 | 88,900 | — | — |
| 2013-09-25 | $36.80 | $36.80 | 86,100 | — | — |
| 2013-09-24 | $36.83 | $36.83 | 95,000 | — | — |
| 2013-09-23 | $37.16 | $37.16 | 262,500 | — | — |
| 2013-09-20 | $36.52 | $36.52 | 291,600 | — | — |
| 2013-09-19 | $36.56 | $36.56 | 106,100 | — | — |
| 2013-09-18 | $36.58 | $36.58 | 134,200 | — | — |
| 2013-09-17 | $36.27 | $36.27 | 109,000 | — | — |
| 2013-09-16 | $36.23 | $36.23 | 154,700 | — | — |
| 2013-09-13 | $35.76 | $35.76 | 173,400 | — | — |
| 2013-09-12 | $35.06 | $35.06 | 136,700 | — | — |
| 2013-09-11 | $35.39 | $35.39 | 153,000 | — | — |
| 2013-09-10 | $34.81 | $34.81 | 93,400 | — | — |
| 2013-09-09 | $34.59 | $34.59 | 94,000 | — | — |
| 2013-09-06 | $33.73 | $33.73 | 73,800 | — | — |
| 2013-09-05 | $33.76 | $33.76 | 99,600 | — | — |
| 2013-09-04 | $33.50 | $33.50 | 134,500 | — | — |
| 2013-09-03 | $33.28 | $33.28 | 222,400 | — | — |
| 2013-08-30 | $32.74 | $32.74 | 135,200 | — | — |
| 2013-08-29 | $33.86 | $33.86 | 70,500 | — | — |
| 2013-08-28 | $33.29 | $33.29 | 123,400 | — | — |
| 2013-08-27 | $33.00 | $33.00 | 139,000 | — | — |
| 2013-08-26 | $34.52 | $34.52 | 48,000 | — | — |
| 2013-08-23 | $34.74 | $34.74 | 110,000 | — | — |
| 2013-08-22 | $35.06 | $35.06 | 73,900 | — | — |
| 2013-08-21 | $34.35 | $34.35 | 85,600 | — | — |
| 2013-08-20 | $34.83 | $34.83 | 104,700 | — | — |
| 2013-08-19 | $34.24 | $34.24 | 68,200 | — | — |
| 2013-08-16 | $34.57 | $34.57 | 147,600 | — | — |
| 2013-08-15 | $34.53 | $34.53 | 95,400 | — | — |
| 2013-08-14 | $35.61 | $35.61 | 139,000 | — | — |
| 2013-08-13 | $35.96 | $35.96 | 129,300 | — | — |
| 2013-08-12 | $35.72 | $35.72 | 91,900 | — | — |
| 2013-08-09 | $34.85 | $34.85 | 99,000 | — | — |
| 2013-08-08 | $35.25 | $35.25 | 127,400 | — | — |
| 2013-08-07 | $35.30 | $35.30 | 124,900 | — | — |
| 2013-08-06 | $35.17 | $35.17 | 109,800 | — | — |
| 2013-08-05 | $35.51 | $35.51 | 220,300 | — | — |
| 2013-08-02 | $35.11 | $35.11 | 187,200 | — | — |
| 2013-08-01 | $35.41 | $35.41 | 405,200 | — | — |
| 2013-07-31 | $34.97 | $34.97 | 446,400 | — | — |
| 2013-07-30 | $34.35 | $34.35 | 595,300 | — | — |
| 2013-07-29 | $33.35 | $33.35 | 275,900 | — | — |
| 2013-07-26 | $33.28 | $33.28 | 150,400 | — | — |
| 2013-07-25 | $33.43 | $33.43 | 187,900 | — | — |
| 2013-07-24 | $33.44 | $33.44 | 167,600 | — | — |
| 2013-07-23 | $33.31 | $33.31 | 136,000 | — | — |
| 2013-07-22 | $33.26 | $33.26 | 226,400 | — | — |
| 2013-07-19 | $32.71 | $32.71 | 260,700 | — | — |
| 2013-07-18 | $32.76 | $32.76 | 613,200 | — | — |
| 2013-07-17 | $30.38 | $30.38 | 287,000 | — | — |
| 2013-07-16 | $30.50 | $30.50 | 272,200 | — | — |
| 2013-07-15 | $30.91 | $30.91 | 303,700 | — | — |
| 2013-07-12 | $30.67 | $30.67 | 119,900 | — | — |
| 2013-07-11 | $30.76 | $30.76 | 158,300 | — | — |
| 2013-07-10 | $30.11 | $30.11 | 169,100 | — | — |
| 2013-07-09 | $29.65 | $29.65 | 210,400 | — | — |
| 2013-07-08 | $29.82 | $29.82 | 177,300 | — | — |
| 2013-07-05 | $31.13 | $31.13 | 106,600 | — | — |
| 2013-07-03 | $30.57 | $30.57 | 97,000 | — | — |
| 2013-07-02 | $30.26 | $30.26 | 204,700 | — | — |
| 2013-07-01 | $30.43 | $30.43 | 135,400 | — | — |
| 2013-06-28 | $29.89 | $29.89 | 793,000 | — | — |
| 2013-06-27 | $29.70 | $29.70 | 188,700 | — | — |
| 2013-06-26 | $28.90 | $28.90 | 99,700 | — | — |
| 2013-06-25 | $28.74 | $28.74 | 159,100 | — | — |
| 2013-06-24 | $28.17 | $28.17 | 132,300 | — | — |
| 2013-06-21 | $28.68 | $28.68 | 349,200 | — | — |
| 2013-06-20 | $28.46 | $28.46 | 249,500 | — | — |
| 2013-06-19 | $29.45 | $29.45 | 109,200 | — | — |
| 2013-06-18 | $29.97 | $29.97 | 249,500 | — | — |
| 2013-06-17 | $29.10 | $29.10 | 131,700 | — | — |
| 2013-06-14 | $29.08 | $29.08 | 70,900 | — | — |
| 2013-06-13 | $29.40 | $29.40 | 102,200 | — | — |
| 2013-06-12 | $28.85 | $28.85 | 47,100 | — | — |
| 2013-06-11 | $29.29 | $29.29 | 60,900 | — | — |
| 2013-06-10 | $29.84 | $29.84 | 101,600 | — | — |
| 2013-06-07 | $29.61 | $29.61 | 94,600 | — | — |
| 2013-06-06 | $29.74 | $29.74 | 255,400 | — | — |
| 2013-06-05 | $29.28 | $29.28 | 210,100 | — | — |
| 2013-06-04 | $29.54 | $29.54 | 214,700 | — | — |
| 2013-06-03 | $29.49 | $29.49 | 231,400 | — | — |
| 2013-05-31 | $29.18 | $29.18 | 141,400 | — | — |
| 2013-05-30 | $29.51 | $29.51 | 150,400 | — | — |
| 2013-05-29 | $29.20 | $29.20 | 94,500 | — | — |
| 2013-05-28 | $29.40 | $29.40 | 118,800 | — | — |
| 2013-05-24 | $28.74 | $28.74 | 75,100 | — | — |
| 2013-05-23 | $28.75 | $28.75 | 145,200 | — | — |
| 2013-05-22 | $28.69 | $28.69 | 202,800 | — | — |
| 2013-05-21 | $29.35 | $29.35 | 122,100 | — | — |
| 2013-05-20 | $29.30 | $29.30 | 213,100 | — | — |
| 2013-05-17 | $29.35 | $29.35 | 234,000 | — | — |
| 2013-05-16 | $29.04 | $29.04 | 144,300 | — | — |
| 2013-05-15 | $29.41 | $29.41 | 173,600 | — | — |
| 2013-05-14 | $29.25 | $29.25 | 198,300 | — | — |
| 2013-05-13 | $29.11 | $29.11 | 135,000 | — | — |
| 2013-05-10 | $29.26 | $29.26 | 195,100 | — | — |
| 2013-05-09 | $28.65 | $28.65 | 251,100 | — | — |
| 2013-05-08 | $28.60 | $28.60 | 266,700 | — | — |
| 2013-05-07 | $27.89 | $27.89 | 160,500 | — | — |
| 2013-05-06 | $27.80 | $27.80 | 127,000 | — | — |
| 2013-05-03 | $27.21 | $27.21 | 168,300 | — | — |
| 2013-05-02 | $26.32 | $26.32 | 147,800 | — | — |
| 2013-05-01 | $25.68 | $25.68 | 222,700 | — | — |
| 2013-04-30 | $26.97 | $26.97 | 136,900 | — | — |
| 2013-04-29 | $26.73 | $26.73 | 99,900 | — | — |
| 2013-04-26 | $26.36 | $26.36 | 146,700 | — | — |
| 2013-04-25 | $27.02 | $27.02 | 115,900 | — | — |
| 2013-04-24 | $26.77 | $26.77 | 265,900 | — | — |
| 2013-04-23 | $26.58 | $26.58 | 213,700 | — | — |
| 2013-04-22 | $25.65 | $25.65 | 188,300 | — | — |
| 2013-04-19 | $25.64 | $25.64 | 159,000 | — | — |
| 2013-04-18 | $25.41 | $25.41 | 468,000 | — | — |
| 2013-04-17 | $25.33 | $25.33 | 371,500 | — | — |
| 2013-04-16 | $25.40 | $25.40 | 189,900 | — | — |
| 2013-04-15 | $24.74 | $24.74 | 389,300 | — | — |
| 2013-04-12 | $26.13 | $26.13 | 226,700 | — | — |
| 2013-04-11 | $25.97 | $25.97 | 114,800 | — | — |
| 2013-04-10 | $26.23 | $26.23 | 185,600 | — | — |
| 2013-04-09 | $25.62 | $25.62 | 341,400 | — | — |
| 2013-04-08 | $24.82 | $24.82 | 181,700 | — | — |
| 2013-04-05 | $24.67 | $24.67 | 250,100 | — | — |
| 2013-04-04 | $24.50 | $24.50 | 170,800 | — | — |
| 2013-04-03 | $24.39 | $24.39 | 248,200 | — | — |
| 2013-04-02 | $24.11 | $24.11 | 194,500 | — | — |
| 2013-04-01 | $23.91 | $23.91 | 204,300 | — | — |
| 2013-03-28 | $24.31 | $24.31 | 114,600 | — | — |
| 2013-03-27 | $24.33 | $24.33 | 208,500 | — | — |
| 2013-03-26 | $24.35 | $24.35 | 138,100 | — | — |
| 2013-03-25 | $24.39 | $24.39 | 122,800 | — | — |
| 2013-03-22 | $24.45 | $24.45 | 365,000 | — | — |
| 2013-03-21 | $24.55 | $24.55 | 234,400 | — | — |
| 2013-03-20 | $24.74 | $24.74 | 272,600 | — | — |
| 2013-03-19 | $24.08 | $24.08 | 388,900 | — | — |
| 2013-03-18 | $24.04 | $24.04 | 214,700 | — | — |
| 2013-03-15 | $24.27 | $24.27 | 559,700 | — | — |
| 2013-03-14 | $24.73 | $24.73 | 111,600 | — | — |
| 2013-03-13 | $24.56 | $24.56 | 101,200 | — | — |
| 2013-03-12 | $24.61 | $24.61 | 311,800 | — | — |
| 2013-03-11 | $24.54 | $24.54 | 161,100 | — | — |
| 2013-03-08 | $24.44 | $24.44 | 297,300 | — | — |
| 2013-03-07 | $24.05 | $24.05 | 240,300 | — | — |
| 2013-03-06 | $24.01 | $24.01 | 152,800 | — | — |
| 2013-03-05 | $23.98 | $23.98 | 166,100 | — | — |
| 2013-03-04 | $23.67 | $23.67 | 296,400 | — | — |
| 2013-03-01 | $24.13 | $24.13 | 336,400 | — | — |
| 2013-02-28 | $24.36 | $24.36 | 178,200 | — | — |
| 2013-02-27 | $24.46 | $24.46 | 164,700 | — | — |
| 2013-02-26 | $24.53 | $24.53 | 121,400 | — | — |
| 2013-02-25 | $24.62 | $24.62 | 170,500 | — | — |
| 2013-02-22 | $25.25 | $25.25 | 221,200 | — | — |
| 2013-02-21 | $25.13 | $25.13 | 242,600 | — | — |
| 2013-02-20 | $25.46 | $25.46 | 249,100 | — | — |
| 2013-02-19 | $26.07 | $26.07 | 211,000 | — | — |
| 2013-02-15 | $25.93 | $25.93 | 259,300 | — | — |
| 2013-02-14 | $26.20 | $26.20 | 246,300 | — | — |
| 2013-02-13 | $26.11 | $26.11 | 182,600 | — | — |
| 2013-02-12 | $26.05 | $26.05 | 224,800 | — | — |
| 2013-02-11 | $26.00 | $26.00 | 330,400 | — | — |
| 2013-02-08 | $26.32 | $26.32 | 107,300 | — | — |
| 2013-02-07 | $26.16 | $26.16 | 140,800 | — | — |
| 2013-02-06 | $26.13 | $26.13 | 206,500 | — | — |
| 2013-02-05 | $25.73 | $25.73 | 263,000 | — | — |
| 2013-02-04 | $25.27 | $25.27 | 277,000 | — | — |
| 2013-02-01 | $25.78 | $25.78 | 233,100 | — | — |
| 2013-01-31 | $25.52 | $25.52 | 347,800 | — | — |
| 2013-01-30 | $25.41 | $25.41 | 307,400 | — | — |
| 2013-01-29 | $25.84 | $25.84 | 239,800 | — | — |
| 2013-01-28 | $26.54 | $26.54 | 199,100 | — | — |
| 2013-01-25 | $26.76 | $26.76 | 214,200 | — | — |
| 2013-01-24 | $26.89 | $26.89 | 297,200 | — | — |
| 2013-01-23 | $26.51 | $26.51 | 326,700 | — | — |
| 2013-01-22 | $26.58 | $26.58 | 286,600 | — | — |
| 2013-01-18 | $25.85 | $25.85 | 585,600 | — | — |
| 2013-01-17 | $26.08 | $26.08 | 527,600 | — | — |
| 2013-01-16 | $25.08 | $25.08 | 304,600 | — | — |
| 2013-01-15 | $24.60 | $24.60 | 264,600 | — | — |
| 2013-01-14 | $24.98 | $24.98 | 135,000 | — | — |
| 2013-01-11 | $24.81 | $24.81 | 291,500 | — | — |
| 2013-01-10 | $24.09 | $24.09 | 443,700 | — | — |
| 2013-01-09 | $24.64 | $24.64 | 246,700 | — | — |
| 2013-01-08 | $24.31 | $24.31 | 353,700 | — | — |
| 2013-01-07 | $25.80 | $25.80 | 115,200 | — | — |
| 2013-01-04 | $26.25 | $26.25 | 203,200 | — | — |
| 2013-01-03 | $25.76 | $25.76 | 353,300 | — | — |
| 2013-01-02 | $26.82 | $26.82 | 417,800 | — | — |