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
- 2007-05-15 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 | $37.10 | $37.10 | 398,400 | — | — |
| 2013-12-30 | $37.55 | $37.55 | 456,000 | — | — |
| 2013-12-27 | $37.35 | $37.35 | 263,500 | — | — |
| 2013-12-26 | $37.52 | $37.52 | 430,500 | — | — |
| 2013-12-24 | $37.91 | $37.91 | 120,900 | — | — |
| 2013-12-23 | $37.84 | $37.84 | 368,200 | — | — |
| 2013-12-20 | $36.72 | $36.72 | 656,400 | — | — |
| 2013-12-19 | $36.42 | $36.42 | 1,126,400 | — | — |
| 2013-12-18 | $37.44 | $37.44 | 549,500 | — | — |
| 2013-12-17 | $36.67 | $36.67 | 432,000 | — | — |
| 2013-12-16 | $36.86 | $36.86 | 271,500 | — | — |
| 2013-12-13 | $36.48 | $36.48 | 282,800 | — | — |
| 2013-12-12 | $36.26 | $36.26 | 210,400 | — | — |
| 2013-12-11 | $36.21 | $36.21 | 335,200 | — | — |
| 2013-12-10 | $36.58 | $36.58 | 502,800 | — | — |
| 2013-12-09 | $36.70 | $36.70 | 432,900 | — | — |
| 2013-12-06 | $36.75 | $36.75 | 590,100 | — | — |
| 2013-12-05 | $36.36 | $36.36 | 486,800 | — | — |
| 2013-12-04 | $36.20 | $36.20 | 227,200 | — | — |
| 2013-12-03 | $36.43 | $36.43 | 361,200 | — | — |
| 2013-12-02 | $36.31 | $36.31 | 629,400 | — | — |
| 2013-11-29 | $37.02 | $37.02 | 184,100 | — | — |
| 2013-11-27 | $36.66 | $36.66 | 213,400 | — | — |
| 2013-11-26 | $36.05 | $36.05 | 488,200 | — | — |
| 2013-11-25 | $35.78 | $35.78 | 643,200 | — | — |
| 2013-11-22 | $35.59 | $35.59 | 1,029,800 | — | — |
| 2013-11-21 | $35.31 | $35.31 | 455,600 | — | — |
| 2013-11-20 | $34.81 | $34.81 | 686,700 | — | — |
| 2013-11-19 | $34.70 | $34.70 | 258,600 | — | — |
| 2013-11-18 | $35.02 | $35.02 | 707,700 | — | — |
| 2013-11-15 | $35.72 | $35.72 | 908,900 | — | — |
| 2013-11-14 | $37.17 | $37.17 | 352,900 | — | — |
| 2013-11-13 | $36.99 | $36.99 | 464,100 | — | — |
| 2013-11-12 | $36.08 | $36.08 | 740,900 | — | — |
| 2013-11-11 | $36.04 | $36.04 | 349,700 | — | — |
| 2013-11-08 | $36.43 | $36.43 | 1,355,200 | — | — |
| 2013-11-07 | $37.05 | $37.05 | 859,300 | — | — |
| 2013-11-06 | $37.71 | $37.71 | 452,600 | — | — |
| 2013-11-05 | $39.86 | $39.86 | 444,200 | — | — |
| 2013-11-04 | $39.51 | $39.51 | 558,100 | — | — |
| 2013-11-01 | $39.31 | $39.31 | 698,000 | — | — |
| 2013-10-31 | $39.07 | $39.07 | 490,200 | — | — |
| 2013-10-30 | $38.84 | $38.84 | 307,600 | — | — |
| 2013-10-29 | $39.06 | $39.06 | 248,200 | — | — |
| 2013-10-28 | $38.54 | $38.54 | 206,300 | — | — |
| 2013-10-25 | $37.97 | $37.97 | 213,500 | — | — |
| 2013-10-24 | $37.95 | $37.95 | 323,500 | — | — |
| 2013-10-23 | $38.12 | $38.12 | 293,600 | — | — |
| 2013-10-22 | $37.82 | $37.82 | 204,900 | — | — |
| 2013-10-21 | $38.07 | $38.07 | 259,400 | — | — |
| 2013-10-18 | $38.10 | $38.10 | 301,900 | — | — |
| 2013-10-17 | $37.25 | $37.25 | 534,600 | — | — |
| 2013-10-16 | $37.69 | $37.69 | 1,099,800 | — | — |
| 2013-10-15 | $35.35 | $35.35 | 281,200 | — | — |
| 2013-10-14 | $35.94 | $35.94 | 285,100 | — | — |
| 2013-10-11 | $35.11 | $35.11 | 449,000 | — | — |
| 2013-10-10 | $35.16 | $35.16 | 682,700 | — | — |
| 2013-10-09 | $34.74 | $34.74 | 615,200 | — | — |
| 2013-10-08 | $35.88 | $35.88 | 307,500 | — | — |
| 2013-10-07 | $37.17 | $37.17 | 450,800 | — | — |
| 2013-10-04 | $37.64 | $37.64 | 375,500 | — | — |
| 2013-10-03 | $37.49 | $37.49 | 346,800 | — | — |
| 2013-10-02 | $37.56 | $37.56 | 441,300 | — | — |
| 2013-10-01 | $37.18 | $37.18 | 346,500 | — | — |
| 2013-09-30 | $36.24 | $36.24 | 302,700 | — | — |
| 2013-09-27 | $35.84 | $35.84 | 1,151,500 | — | — |
| 2013-09-26 | $36.60 | $36.60 | 433,300 | — | — |
| 2013-09-25 | $35.21 | $35.21 | 324,000 | — | — |
| 2013-09-24 | $35.75 | $35.75 | 256,000 | — | — |
| 2013-09-23 | $36.04 | $36.04 | 322,300 | — | — |
| 2013-09-20 | $35.69 | $35.69 | 1,581,900 | — | — |
| 2013-09-19 | $37.75 | $37.75 | 344,300 | — | — |
| 2013-09-18 | $37.04 | $37.04 | 169,200 | — | — |
| 2013-09-17 | $36.91 | $36.91 | 178,000 | — | — |
| 2013-09-16 | $36.23 | $36.23 | 207,100 | — | — |
| 2013-09-13 | $36.41 | $36.41 | 442,800 | — | — |
| 2013-09-12 | $36.00 | $36.00 | 233,900 | — | — |
| 2013-09-11 | $35.94 | $35.94 | 327,900 | — | — |
| 2013-09-10 | $35.84 | $35.84 | 240,900 | — | — |
| 2013-09-09 | $35.35 | $35.35 | 320,700 | — | — |
| 2013-09-06 | $34.00 | $34.00 | 241,600 | — | — |
| 2013-09-05 | $33.53 | $33.53 | 163,400 | — | — |
| 2013-09-04 | $33.38 | $33.38 | 406,400 | — | — |
| 2013-09-03 | $33.49 | $33.49 | 337,300 | — | — |
| 2013-08-30 | $33.34 | $33.34 | 290,600 | — | — |
| 2013-08-29 | $33.30 | $33.30 | 197,600 | — | — |
| 2013-08-28 | $33.10 | $33.10 | 317,300 | — | — |
| 2013-08-27 | $32.87 | $32.87 | 364,000 | — | — |
| 2013-08-26 | $34.64 | $34.64 | 242,600 | — | — |
| 2013-08-23 | $34.10 | $34.10 | 277,300 | — | — |
| 2013-08-22 | $34.03 | $34.03 | 189,800 | — | — |
| 2013-08-21 | $33.59 | $33.59 | 271,500 | — | — |
| 2013-08-20 | $33.66 | $33.66 | 540,700 | — | — |
| 2013-08-19 | $32.72 | $32.72 | 274,800 | — | — |
| 2013-08-16 | $32.84 | $32.84 | 491,300 | — | — |
| 2013-08-15 | $33.35 | $33.35 | 272,800 | — | — |
| 2013-08-14 | $33.44 | $33.44 | 109,700 | — | — |
| 2013-08-13 | $33.55 | $33.55 | 210,600 | — | — |
| 2013-08-12 | $33.96 | $33.96 | 201,500 | — | — |
| 2013-08-09 | $34.08 | $34.08 | 224,100 | — | — |
| 2013-08-08 | $33.78 | $33.78 | 835,900 | — | — |
| 2013-08-07 | $30.68 | $30.68 | 739,200 | — | — |
| 2013-08-06 | $30.64 | $30.64 | 375,000 | — | — |
| 2013-08-05 | $31.16 | $31.16 | 328,800 | — | — |
| 2013-08-02 | $31.65 | $31.65 | 177,000 | — | — |
| 2013-08-01 | $31.97 | $31.97 | 256,200 | — | — |
| 2013-07-31 | $31.89 | $31.89 | 208,500 | — | — |
| 2013-07-30 | $31.51 | $31.51 | 189,600 | — | — |
| 2013-07-29 | $31.75 | $31.75 | 179,400 | — | — |
| 2013-07-26 | $32.58 | $32.58 | 187,700 | — | — |
| 2013-07-25 | $32.91 | $32.91 | 212,600 | — | — |
| 2013-07-24 | $31.76 | $31.76 | 163,900 | — | — |
| 2013-07-23 | $32.06 | $32.06 | 209,000 | — | — |
| 2013-07-22 | $32.28 | $32.28 | 281,100 | — | — |
| 2013-07-19 | $32.39 | $32.39 | 718,500 | — | — |
| 2013-07-18 | $32.35 | $32.35 | 580,600 | — | — |
| 2013-07-17 | $32.98 | $32.98 | 339,900 | — | — |
| 2013-07-16 | $32.84 | $32.84 | 232,600 | — | — |
| 2013-07-15 | $33.54 | $33.54 | 231,600 | — | — |
| 2013-07-12 | $33.08 | $33.08 | 274,000 | — | — |
| 2013-07-11 | $32.66 | $32.66 | 328,000 | — | — |
| 2013-07-10 | $31.45 | $31.45 | 247,300 | — | — |
| 2013-07-09 | $31.49 | $31.49 | 351,900 | — | — |
| 2013-07-08 | $31.98 | $31.98 | 189,500 | — | — |
| 2013-07-05 | $32.39 | $32.39 | 170,800 | — | — |
| 2013-07-03 | $31.17 | $31.17 | 199,700 | — | — |
| 2013-07-02 | $31.50 | $31.50 | 194,400 | — | — |
| 2013-07-01 | $31.45 | $31.45 | 284,900 | — | — |
| 2013-06-28 | $31.41 | $31.41 | 422,400 | — | — |
| 2013-06-27 | $31.69 | $31.69 | 277,100 | — | — |
| 2013-06-26 | $30.92 | $30.92 | 252,200 | — | — |
| 2013-06-25 | $30.99 | $30.99 | 335,700 | — | — |
| 2013-06-24 | $31.20 | $31.20 | 383,400 | — | — |
| 2013-06-21 | $30.84 | $30.84 | 662,000 | — | — |
| 2013-06-20 | $28.79 | $28.79 | 523,000 | — | — |
| 2013-06-19 | $30.16 | $30.16 | 398,400 | — | — |
| 2013-06-18 | $31.13 | $31.13 | 230,000 | — | — |
| 2013-06-17 | $30.78 | $30.78 | 123,900 | — | — |
| 2013-06-14 | $30.43 | $30.43 | 358,900 | — | — |
| 2013-06-13 | $30.92 | $30.92 | 414,100 | — | — |
| 2013-06-12 | $30.43 | $30.43 | 318,900 | — | — |
| 2013-06-11 | $30.70 | $30.70 | 255,300 | — | — |
| 2013-06-10 | $30.44 | $30.44 | 437,900 | — | — |
| 2013-06-07 | $30.70 | $30.70 | 431,200 | — | — |
| 2013-06-06 | $30.28 | $30.28 | 517,800 | — | — |
| 2013-06-05 | $30.09 | $30.09 | 338,800 | — | — |
| 2013-06-04 | $30.28 | $30.28 | 421,300 | — | — |
| 2013-06-03 | $30.04 | $30.04 | 585,400 | — | — |
| 2013-05-31 | $29.86 | $29.86 | 537,900 | — | — |
| 2013-05-30 | $30.52 | $30.52 | 323,000 | — | — |
| 2013-05-29 | $30.90 | $30.90 | 663,000 | — | — |
| 2013-05-28 | $30.55 | $30.55 | 866,700 | — | — |
| 2013-05-24 | $29.64 | $29.64 | 503,900 | — | — |
| 2013-05-23 | $29.25 | $29.25 | 443,100 | — | — |
| 2013-05-22 | $28.69 | $28.69 | 323,300 | — | — |
| 2013-05-21 | $29.74 | $29.74 | 438,100 | — | — |
| 2013-05-20 | $29.74 | $29.74 | 208,300 | — | — |
| 2013-05-17 | $29.66 | $29.66 | 280,600 | — | — |
| 2013-05-16 | $29.24 | $29.24 | 710,700 | — | — |
| 2013-05-15 | $29.46 | $29.46 | 290,700 | — | — |
| 2013-05-14 | $29.46 | $29.46 | 544,900 | — | — |
| 2013-05-13 | $29.00 | $29.00 | 571,900 | — | — |
| 2013-05-10 | $29.19 | $29.19 | 433,500 | — | — |
| 2013-05-09 | $28.09 | $28.09 | 741,100 | — | — |
| 2013-05-08 | $28.35 | $28.35 | 992,200 | — | — |
| 2013-05-07 | $28.57 | $28.57 | 1,662,600 | — | — |
| 2013-05-06 | $24.87 | $24.87 | 798,200 | — | — |
| 2013-05-03 | $25.50 | $25.50 | 383,300 | — | — |
| 2013-05-02 | $24.89 | $24.89 | 913,300 | — | — |
| 2013-05-01 | $24.57 | $24.57 | 421,100 | — | — |
| 2013-04-30 | $25.24 | $25.24 | 340,900 | — | — |
| 2013-04-29 | $25.46 | $25.46 | 763,200 | — | — |
| 2013-04-26 | $25.29 | $25.29 | 299,100 | — | — |
| 2013-04-25 | $25.48 | $25.48 | 320,700 | — | — |
| 2013-04-24 | $25.50 | $25.50 | 440,800 | — | — |
| 2013-04-23 | $25.89 | $25.89 | 246,100 | — | — |
| 2013-04-22 | $26.13 | $26.13 | 257,400 | — | — |
| 2013-04-19 | $26.23 | $26.23 | 319,700 | — | — |
| 2013-04-18 | $25.90 | $25.90 | 344,100 | — | — |
| 2013-04-17 | $26.36 | $26.36 | 696,500 | — | — |
| 2013-04-16 | $26.33 | $26.33 | 635,600 | — | — |
| 2013-04-15 | $25.97 | $25.97 | 484,900 | — | — |
| 2013-04-12 | $26.25 | $26.25 | 230,000 | — | — |
| 2013-04-11 | $26.16 | $26.16 | 269,300 | — | — |
| 2013-04-10 | $26.32 | $26.32 | 211,500 | — | — |
| 2013-04-09 | $26.12 | $26.12 | 279,600 | — | — |
| 2013-04-08 | $26.09 | $26.09 | 263,800 | — | — |
| 2013-04-05 | $25.85 | $25.85 | 403,600 | — | — |
| 2013-04-04 | $26.15 | $26.15 | 680,000 | — | — |
| 2013-04-03 | $26.05 | $26.05 | 384,400 | — | — |
| 2013-04-02 | $26.51 | $26.51 | 614,500 | — | — |
| 2013-04-01 | $26.00 | $26.00 | 495,100 | — | — |
| 2013-03-28 | $25.86 | $25.86 | 360,300 | — | — |
| 2013-03-27 | $25.62 | $25.62 | 492,300 | — | — |
| 2013-03-26 | $25.21 | $25.21 | 333,700 | — | — |
| 2013-03-25 | $24.60 | $24.60 | 459,300 | — | — |
| 2013-03-22 | $24.46 | $24.46 | 287,900 | — | — |
| 2013-03-21 | $24.26 | $24.26 | 218,700 | — | — |
| 2013-03-20 | $24.27 | $24.27 | 260,100 | — | — |
| 2013-03-19 | $24.05 | $24.05 | 211,000 | — | — |
| 2013-03-18 | $24.02 | $24.02 | 158,300 | — | — |
| 2013-03-15 | $24.04 | $24.04 | 371,400 | — | — |
| 2013-03-14 | $24.25 | $24.25 | 365,800 | — | — |
| 2013-03-13 | $23.78 | $23.78 | 128,400 | — | — |
| 2013-03-12 | $23.91 | $23.91 | 392,100 | — | — |
| 2013-03-11 | $23.87 | $23.87 | 193,600 | — | — |
| 2013-03-08 | $23.93 | $23.93 | 377,100 | — | — |
| 2013-03-07 | $23.28 | $23.28 | 208,600 | — | — |
| 2013-03-06 | $23.08 | $23.08 | 182,700 | — | — |
| 2013-03-05 | $23.49 | $23.49 | 355,400 | — | — |
| 2013-03-04 | $23.55 | $23.55 | 545,800 | — | — |
| 2013-03-01 | $23.40 | $23.40 | 957,500 | — | — |
| 2013-02-28 | $22.57 | $22.57 | 957,000 | — | — |
| 2013-02-27 | $21.40 | $21.40 | 408,700 | — | — |
| 2013-02-26 | $21.19 | $21.19 | 479,600 | — | — |
| 2013-02-25 | $21.02 | $21.02 | 256,800 | — | — |
| 2013-02-22 | $21.32 | $21.32 | 431,500 | — | — |
| 2013-02-21 | $21.18 | $21.18 | 287,000 | — | — |
| 2013-02-20 | $21.21 | $21.21 | 383,500 | — | — |
| 2013-02-19 | $21.50 | $21.50 | 382,700 | — | — |
| 2013-02-15 | $21.29 | $21.29 | 629,000 | — | — |
| 2013-02-14 | $21.61 | $21.61 | 724,300 | — | — |
| 2013-02-13 | $22.52 | $22.52 | 2,319,200 | — | — |
| 2013-02-12 | $22.61 | $22.61 | 440,800 | — | — |
| 2013-02-11 | $22.85 | $22.85 | 163,700 | — | — |
| 2013-02-08 | $22.88 | $22.88 | 189,000 | — | — |
| 2013-02-07 | $22.73 | $22.73 | 257,500 | — | — |
| 2013-02-06 | $22.98 | $22.98 | 272,100 | — | — |
| 2013-02-05 | $22.95 | $22.95 | 304,700 | — | — |
| 2013-02-04 | $22.90 | $22.90 | 266,800 | — | — |
| 2013-02-01 | $23.27 | $23.27 | 533,500 | — | — |
| 2013-01-31 | $23.07 | $23.07 | 1,053,100 | — | — |
| 2013-01-30 | $23.27 | $23.27 | 369,800 | — | — |
| 2013-01-29 | $23.77 | $23.77 | 329,500 | — | — |
| 2013-01-28 | $23.90 | $23.90 | 269,700 | — | — |
| 2013-01-25 | $24.20 | $24.20 | 181,100 | — | — |
| 2013-01-24 | $23.82 | $23.82 | 285,600 | — | — |
| 2013-01-23 | $23.49 | $23.49 | 229,200 | — | — |
| 2013-01-22 | $23.66 | $23.66 | 164,200 | — | — |
| 2013-01-18 | $23.33 | $23.33 | 319,700 | — | — |
| 2013-01-17 | $22.97 | $22.97 | 275,700 | — | — |
| 2013-01-16 | $23.05 | $23.05 | 264,000 | — | — |
| 2013-01-15 | $22.66 | $22.66 | 165,100 | — | — |
| 2013-01-14 | $22.63 | $22.63 | 300,900 | — | — |
| 2013-01-11 | $22.87 | $22.87 | 203,200 | — | — |
| 2013-01-10 | $23.02 | $23.02 | 221,500 | — | — |
| 2013-01-09 | $22.41 | $22.41 | 369,300 | — | — |
| 2013-01-08 | $22.44 | $22.44 | 387,300 | — | — |
| 2013-01-07 | $22.44 | $22.44 | 484,600 | — | — |
| 2013-01-04 | $21.81 | $21.81 | 1,839,900 | — | — |
| 2013-01-03 | $21.72 | $21.72 | 231,700 | — | — |
| 2013-01-02 | $21.49 | $21.49 | 487,900 | — | — |