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
- 1989-12-08 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 | $35.39 | $35.39 | 952,300 | — | — |
| 2013-12-30 | $34.30 | $34.30 | 375,900 | — | — |
| 2013-12-27 | $34.11 | $34.11 | 231,200 | — | — |
| 2013-12-26 | $34.05 | $34.05 | 438,600 | — | — |
| 2013-12-24 | $34.04 | $34.04 | 275,900 | — | — |
| 2013-12-23 | $33.95 | $33.95 | 1,006,500 | — | — |
| 2013-12-20 | $33.95 | $33.95 | 1,807,000 | — | — |
| 2013-12-19 | $33.00 | $33.00 | 386,200 | — | — |
| 2013-12-18 | $33.03 | $33.03 | 332,900 | — | — |
| 2013-12-17 | $32.50 | $32.50 | 328,400 | — | — |
| 2013-12-16 | $32.53 | $32.53 | 352,900 | — | — |
| 2013-12-13 | $32.24 | $32.24 | 569,700 | — | — |
| 2013-12-12 | $31.56 | $31.56 | 357,800 | — | — |
| 2013-12-11 | $31.64 | $31.64 | 632,300 | — | — |
| 2013-12-10 | $32.38 | $32.38 | 720,500 | — | — |
| 2013-12-09 | $33.05 | $33.05 | 570,000 | — | — |
| 2013-12-06 | $33.31 | $33.31 | 1,116,500 | — | — |
| 2013-12-05 | $32.70 | $32.70 | 840,300 | — | — |
| 2013-12-04 | $33.10 | $33.10 | 922,200 | — | — |
| 2013-12-03 | $32.48 | $32.48 | 662,300 | — | — |
| 2013-12-02 | $32.58 | $32.58 | 620,400 | — | — |
| 2013-11-29 | $32.54 | $32.54 | 353,600 | — | — |
| 2013-11-27 | $32.75 | $32.75 | 355,600 | — | — |
| 2013-11-26 | $32.58 | $32.58 | 571,400 | — | — |
| 2013-11-25 | $32.27 | $32.27 | 334,400 | — | — |
| 2013-11-22 | $32.33 | $32.33 | 575,600 | — | — |
| 2013-11-21 | $32.19 | $32.19 | 518,700 | — | — |
| 2013-11-20 | $31.69 | $31.69 | 522,400 | — | — |
| 2013-11-19 | $31.83 | $31.83 | 527,900 | — | — |
| 2013-11-18 | $32.02 | $32.02 | 1,013,500 | — | — |
| 2013-11-15 | $32.37 | $32.37 | 658,300 | — | — |
| 2013-11-14 | $32.29 | $32.29 | 445,100 | — | — |
| 2013-11-13 | $32.36 | $32.36 | 634,400 | — | — |
| 2013-11-12 | $32.13 | $32.13 | 762,500 | — | — |
| 2013-11-11 | $32.16 | $32.16 | 1,637,200 | — | — |
| 2013-11-08 | $31.34 | $31.34 | 1,405,900 | — | — |
| 2013-11-07 | $30.43 | $30.43 | 2,385,300 | — | — |
| 2013-11-06 | $28.35 | $28.35 | 665,700 | — | — |
| 2013-11-05 | $27.92 | $27.92 | 882,100 | — | — |
| 2013-11-04 | $27.97 | $27.97 | 702,200 | — | — |
| 2013-11-01 | $27.70 | $27.70 | 641,000 | — | — |
| 2013-10-31 | $27.76 | $27.76 | 655,000 | — | — |
| 2013-10-30 | $27.61 | $27.61 | 485,500 | — | — |
| 2013-10-29 | $27.82 | $27.82 | 419,000 | — | — |
| 2013-10-28 | $27.45 | $27.45 | 614,500 | — | — |
| 2013-10-25 | $27.27 | $27.27 | 652,400 | — | — |
| 2013-10-24 | $27.64 | $27.64 | 490,800 | — | — |
| 2013-10-23 | $27.60 | $27.60 | 445,500 | — | — |
| 2013-10-22 | $27.85 | $27.85 | 588,000 | — | — |
| 2013-10-21 | $27.76 | $27.76 | 687,400 | — | — |
| 2013-10-18 | $27.62 | $27.62 | 819,900 | — | — |
| 2013-10-17 | $27.47 | $27.47 | 805,400 | — | — |
| 2013-10-16 | $27.51 | $27.51 | 878,900 | — | — |
| 2013-10-15 | $27.30 | $27.30 | 1,207,800 | — | — |
| 2013-10-14 | $28.23 | $28.23 | 1,356,200 | — | — |
| 2013-10-11 | $28.92 | $28.92 | 741,200 | — | — |
| 2013-10-10 | $28.61 | $28.61 | 422,100 | — | — |
| 2013-10-09 | $27.82 | $27.82 | 754,200 | — | — |
| 2013-10-08 | $28.00 | $28.00 | 543,400 | — | — |
| 2013-10-07 | $28.66 | $28.66 | 561,600 | — | — |
| 2013-10-04 | $28.96 | $28.96 | 326,600 | — | — |
| 2013-10-03 | $28.75 | $28.75 | 479,700 | — | — |
| 2013-10-02 | $29.24 | $29.24 | 684,800 | — | — |
| 2013-10-01 | $29.09 | $29.09 | 1,392,900 | — | — |
| 2013-09-30 | $28.46 | $28.46 | 1,150,400 | — | — |
| 2013-09-27 | $28.35 | $28.35 | 406,700 | — | — |
| 2013-09-26 | $28.50 | $28.50 | 388,000 | — | — |
| 2013-09-25 | $28.31 | $28.31 | 542,500 | — | — |
| 2013-09-24 | $28.34 | $28.34 | 682,000 | — | — |
| 2013-09-23 | $28.42 | $28.42 | 659,700 | — | — |
| 2013-09-20 | $28.62 | $28.62 | 989,600 | — | — |
| 2013-09-19 | $28.84 | $28.84 | 475,000 | — | — |
| 2013-09-18 | $28.62 | $28.62 | 675,400 | — | — |
| 2013-09-17 | $28.37 | $28.37 | 474,800 | — | — |
| 2013-09-16 | $27.93 | $27.93 | 543,400 | — | — |
| 2013-09-13 | $27.85 | $27.85 | 210,200 | — | — |
| 2013-09-12 | $27.64 | $27.64 | 356,000 | — | — |
| 2013-09-11 | $27.83 | $27.83 | 344,200 | — | — |
| 2013-09-10 | $27.85 | $27.85 | 598,300 | — | — |
| 2013-09-09 | $27.61 | $27.61 | 530,400 | — | — |
| 2013-09-06 | $26.78 | $26.78 | 471,100 | — | — |
| 2013-09-05 | $26.81 | $26.81 | 278,900 | — | — |
| 2013-09-04 | $26.84 | $26.84 | 326,500 | — | — |
| 2013-09-03 | $26.35 | $26.35 | 1,027,400 | — | — |
| 2013-08-30 | $26.07 | $26.07 | 598,600 | — | — |
| 2013-08-29 | $26.63 | $26.63 | 241,700 | — | — |
| 2013-08-28 | $26.45 | $26.45 | 470,100 | — | — |
| 2013-08-27 | $26.35 | $26.35 | 586,100 | — | — |
| 2013-08-26 | $27.29 | $27.29 | 209,400 | — | — |
| 2013-08-23 | $27.39 | $27.39 | 353,600 | — | — |
| 2013-08-22 | $27.22 | $27.22 | 235,700 | — | — |
| 2013-08-21 | $26.84 | $26.84 | 378,800 | — | — |
| 2013-08-20 | $26.92 | $26.92 | 316,500 | — | — |
| 2013-08-19 | $26.80 | $26.80 | 442,300 | — | — |
| 2013-08-16 | $27.06 | $27.06 | 534,500 | — | — |
| 2013-08-15 | $27.22 | $27.22 | 877,800 | — | — |
| 2013-08-14 | $27.69 | $27.69 | 423,100 | — | — |
| 2013-08-13 | $28.11 | $28.11 | 762,800 | — | — |
| 2013-08-12 | $27.55 | $27.55 | 429,600 | — | — |
| 2013-08-09 | $27.05 | $27.05 | 363,900 | — | — |
| 2013-08-08 | $27.23 | $27.23 | 289,100 | — | — |
| 2013-08-07 | $26.92 | $26.92 | 434,000 | — | — |
| 2013-08-06 | $27.02 | $27.02 | 306,900 | — | — |
| 2013-08-05 | $27.58 | $27.58 | 482,700 | — | — |
| 2013-08-02 | $27.32 | $27.32 | 754,700 | — | — |
| 2013-08-01 | $27.73 | $27.73 | 1,194,700 | — | — |
| 2013-07-31 | $27.08 | $27.08 | 605,100 | — | — |
| 2013-07-30 | $26.72 | $26.72 | 467,800 | — | — |
| 2013-07-29 | $26.70 | $26.70 | 393,500 | — | — |
| 2013-07-26 | $26.91 | $26.91 | 1,227,800 | — | — |
| 2013-07-25 | $27.34 | $27.34 | 1,246,200 | — | — |
| 2013-07-24 | $27.04 | $27.04 | 747,400 | — | — |
| 2013-07-23 | $27.14 | $27.14 | 680,700 | — | — |
| 2013-07-22 | $27.30 | $27.30 | 534,200 | — | — |
| 2013-07-19 | $27.32 | $27.32 | 481,600 | — | — |
| 2013-07-18 | $27.48 | $27.48 | 482,600 | — | — |
| 2013-07-17 | $27.51 | $27.51 | 457,900 | — | — |
| 2013-07-16 | $27.50 | $27.50 | 3,962,500 | — | — |
| 2013-07-15 | $27.36 | $27.36 | 734,500 | — | — |
| 2013-07-12 | $26.75 | $26.75 | 312,300 | — | — |
| 2013-07-11 | $26.58 | $26.58 | 798,300 | — | — |
| 2013-07-10 | $26.26 | $26.26 | 350,400 | — | — |
| 2013-07-09 | $25.93 | $25.93 | 566,600 | — | — |
| 2013-07-08 | $25.67 | $25.67 | 597,100 | — | — |
| 2013-07-05 | $25.82 | $25.82 | 527,200 | — | — |
| 2013-07-03 | $25.42 | $25.42 | 193,700 | — | — |
| 2013-07-02 | $25.26 | $25.26 | 545,300 | — | — |
| 2013-07-01 | $25.15 | $25.15 | 790,600 | — | — |
| 2013-06-28 | $24.53 | $24.53 | 1,421,500 | — | — |
| 2013-06-27 | $24.68 | $24.68 | 593,800 | — | — |
| 2013-06-26 | $23.93 | $23.93 | 370,000 | — | — |
| 2013-06-25 | $23.99 | $23.99 | 535,800 | — | — |
| 2013-06-24 | $23.81 | $23.81 | 684,000 | — | — |
| 2013-06-21 | $24.19 | $24.19 | 1,458,300 | — | — |
| 2013-06-20 | $24.26 | $24.26 | 805,600 | — | — |
| 2013-06-19 | $24.83 | $24.83 | 429,700 | — | — |
| 2013-06-18 | $25.19 | $25.19 | 346,600 | — | — |
| 2013-06-17 | $24.88 | $24.88 | 435,700 | — | — |
| 2013-06-14 | $24.49 | $24.49 | 390,800 | — | — |
| 2013-06-13 | $24.62 | $24.62 | 566,200 | — | — |
| 2013-06-12 | $24.25 | $24.25 | 419,700 | — | — |
| 2013-06-11 | $24.49 | $24.49 | 472,400 | — | — |
| 2013-06-10 | $24.99 | $24.99 | 442,900 | — | — |
| 2013-06-07 | $25.24 | $25.24 | 430,900 | — | — |
| 2013-06-06 | $25.03 | $25.03 | 527,900 | — | — |
| 2013-06-05 | $24.54 | $24.54 | 713,200 | — | — |
| 2013-06-04 | $24.98 | $24.98 | 860,700 | — | — |
| 2013-06-03 | $25.16 | $25.16 | 929,700 | — | — |
| 2013-05-31 | $25.11 | $25.11 | 427,900 | — | — |
| 2013-05-30 | $25.32 | $25.32 | 402,000 | — | — |
| 2013-05-29 | $24.74 | $24.74 | 530,100 | — | — |
| 2013-05-28 | $25.02 | $25.02 | 539,800 | — | — |
| 2013-05-24 | $24.56 | $24.56 | 491,000 | — | — |
| 2013-05-23 | $24.62 | $24.62 | 781,700 | — | — |
| 2013-05-22 | $24.30 | $24.30 | 727,900 | — | — |
| 2013-05-21 | $24.83 | $24.83 | 569,400 | — | — |
| 2013-05-20 | $24.53 | $24.53 | 808,200 | — | — |
| 2013-05-17 | $24.34 | $24.34 | 716,600 | — | — |
| 2013-05-16 | $24.62 | $24.62 | 736,600 | — | — |
| 2013-05-15 | $24.26 | $24.26 | 394,300 | — | — |
| 2013-05-14 | $24.30 | $24.30 | 331,600 | — | — |
| 2013-05-13 | $23.96 | $23.96 | 247,300 | — | — |
| 2013-05-10 | $24.24 | $24.24 | 205,000 | — | — |
| 2013-05-09 | $23.98 | $23.98 | 359,300 | — | — |
| 2013-05-08 | $24.12 | $24.12 | 395,100 | — | — |
| 2013-05-07 | $23.97 | $23.97 | 529,200 | — | — |
| 2013-05-06 | $23.84 | $23.84 | 508,500 | — | — |
| 2013-05-03 | $23.75 | $23.75 | 727,500 | — | — |
| 2013-05-02 | $23.58 | $23.58 | 624,700 | — | — |
| 2013-05-01 | $23.13 | $23.13 | 1,337,700 | — | — |
| 2013-04-30 | $24.01 | $24.01 | 1,421,700 | — | — |
| 2013-04-29 | $23.76 | $23.76 | 1,181,200 | — | — |
| 2013-04-26 | $23.16 | $23.16 | 1,130,500 | — | — |
| 2013-04-25 | $22.75 | $22.75 | 1,748,600 | — | — |
| 2013-04-24 | $22.29 | $22.29 | 977,200 | — | — |
| 2013-04-23 | $22.44 | $22.44 | 823,000 | — | — |
| 2013-04-22 | $21.90 | $21.90 | 782,400 | — | — |
| 2013-04-19 | $21.84 | $21.84 | 974,000 | — | — |
| 2013-04-18 | $22.07 | $22.07 | 605,200 | — | — |
| 2013-04-17 | $22.45 | $22.45 | 804,000 | — | — |
| 2013-04-16 | $23.08 | $23.08 | 408,900 | — | — |
| 2013-04-15 | $22.63 | $22.63 | 964,700 | — | — |
| 2013-04-12 | $23.31 | $23.31 | 763,500 | — | — |
| 2013-04-11 | $23.54 | $23.54 | 916,900 | — | — |
| 2013-04-10 | $23.90 | $23.90 | 1,228,100 | — | — |
| 2013-04-09 | $23.23 | $23.23 | 516,700 | — | — |
| 2013-04-08 | $23.08 | $23.08 | 1,495,600 | — | — |
| 2013-04-05 | $22.94 | $22.94 | 1,742,200 | — | — |
| 2013-04-04 | $23.71 | $23.71 | 1,281,900 | — | — |
| 2013-04-03 | $23.98 | $23.98 | 699,100 | — | — |
| 2013-04-02 | $24.43 | $24.43 | 541,200 | — | — |
| 2013-04-01 | $24.73 | $24.73 | 706,600 | — | — |
| 2013-03-28 | $25.49 | $25.49 | 441,400 | — | — |
| 2013-03-27 | $25.24 | $25.24 | 1,010,600 | — | — |
| 2013-03-26 | $25.00 | $25.00 | 906,100 | — | — |
| 2013-03-25 | $25.11 | $25.11 | 570,900 | — | — |
| 2013-03-22 | $25.26 | $25.26 | 476,700 | — | — |
| 2013-03-21 | $25.36 | $25.36 | 320,300 | — | — |
| 2013-03-20 | $25.72 | $25.72 | 560,900 | — | — |
| 2013-03-19 | $25.28 | $25.28 | 343,300 | — | — |
| 2013-03-18 | $25.44 | $25.44 | 627,800 | — | — |
| 2013-03-15 | $26.01 | $26.01 | 983,700 | — | — |
| 2013-03-14 | $26.06 | $26.06 | 1,122,000 | — | — |
| 2013-03-13 | $25.92 | $25.92 | 752,000 | — | — |
| 2013-03-12 | $25.89 | $25.89 | 954,100 | — | — |
| 2013-03-11 | $25.83 | $25.83 | 619,600 | — | — |
| 2013-03-08 | $25.65 | $25.65 | 1,526,000 | — | — |
| 2013-03-07 | $24.85 | $24.85 | 443,300 | — | — |
| 2013-03-06 | $24.49 | $24.49 | 419,200 | — | — |
| 2013-03-05 | $24.59 | $24.59 | 860,200 | — | — |
| 2013-03-04 | $23.88 | $23.88 | 678,300 | — | — |
| 2013-03-01 | $23.45 | $23.45 | 1,251,000 | — | — |
| 2013-02-28 | $23.14 | $23.14 | 474,200 | — | — |
| 2013-02-27 | $23.21 | $23.21 | 398,700 | — | — |
| 2013-02-26 | $23.12 | $23.12 | 545,700 | — | — |
| 2013-02-25 | $23.00 | $23.00 | 860,600 | — | — |
| 2013-02-22 | $23.50 | $23.50 | 688,600 | — | — |
| 2013-02-21 | $23.22 | $23.22 | 460,000 | — | — |
| 2013-02-20 | $23.65 | $23.65 | 782,000 | — | — |
| 2013-02-19 | $24.16 | $24.16 | 751,500 | — | — |
| 2013-02-15 | $23.63 | $23.63 | 569,000 | — | — |
| 2013-02-14 | $23.79 | $23.79 | 368,600 | — | — |
| 2013-02-13 | $23.83 | $23.83 | 637,200 | — | — |
| 2013-02-12 | $24.04 | $24.04 | 775,500 | — | — |
| 2013-02-11 | $23.66 | $23.66 | 519,000 | — | — |
| 2013-02-08 | $23.77 | $23.77 | 671,700 | — | — |
| 2013-02-07 | $23.42 | $23.42 | 786,400 | — | — |
| 2013-02-06 | $23.44 | $23.44 | 1,022,900 | — | — |
| 2013-02-05 | $23.56 | $23.56 | 608,200 | — | — |
| 2013-02-04 | $22.99 | $22.99 | 683,400 | — | — |
| 2013-02-01 | $23.55 | $23.55 | 605,000 | — | — |
| 2013-01-31 | $23.18 | $23.18 | 745,100 | — | — |
| 2013-01-30 | $23.03 | $23.03 | 962,100 | — | — |
| 2013-01-29 | $23.50 | $23.50 | 664,200 | — | — |
| 2013-01-28 | $23.58 | $23.58 | 976,600 | — | — |
| 2013-01-25 | $23.22 | $23.22 | 1,320,600 | — | — |
| 2013-01-24 | $22.99 | $22.99 | 1,933,400 | — | — |
| 2013-01-23 | $23.28 | $23.28 | 972,400 | — | — |
| 2013-01-22 | $23.25 | $23.25 | 1,096,600 | — | — |
| 2013-01-18 | $23.58 | $23.58 | 1,247,300 | — | — |
| 2013-01-17 | $23.59 | $23.59 | 404,700 | — | — |
| 2013-01-16 | $23.34 | $23.34 | 338,000 | — | — |
| 2013-01-15 | $23.43 | $23.43 | 740,200 | — | — |
| 2013-01-14 | $23.58 | $23.58 | 504,800 | — | — |
| 2013-01-11 | $23.64 | $23.64 | 531,600 | — | — |
| 2013-01-10 | $23.24 | $23.24 | 533,600 | — | — |
| 2013-01-09 | $22.90 | $22.90 | 519,500 | — | — |
| 2013-01-08 | $22.90 | $22.90 | 430,100 | — | — |
| 2013-01-07 | $22.96 | $22.96 | 381,000 | — | — |
| 2013-01-04 | $23.19 | $23.19 | 524,700 | — | — |
| 2013-01-03 | $23.00 | $23.00 | 678,400 | — | — |
| 2013-01-02 | $23.28 | $23.28 | 1,051,800 | — | — |