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
- 2000-06-29 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 | $43.65 | $73.11 | 119,390 | — | — |
| 2013-12-30 | $43.13 | $72.25 | 124,545 | — | — |
| 2013-12-27 | $43.06 | $72.14 | 174,651 | — | — |
| 2013-12-26 | $43.00 | $72.03 | 117,225 | — | — |
| 2013-12-24 | $42.74 | $71.59 | 55,468 | — | — |
| 2013-12-23 | $42.24 | $70.76 | 120,008 | — | — |
| 2013-12-20 | $41.80 | $70.03 | 331,054 | — | — |
| 2013-12-19 | $41.71 | $69.86 | 183,106 | — | — |
| 2013-12-18 | $41.33 | $69.23 | 413,946 | — | — |
| 2013-12-17 | $40.28 | $67.48 | 269,607 | — | — |
| 2013-12-16 | $40.54 | $67.91 | 302,083 | — | — |
| 2013-12-13 | $40.35 | $67.59 | 187,848 | — | — |
| 2013-12-12 | $39.82 | $66.70 | 1,066,982 | — | — |
| 2013-12-11 | $40.69 | $68.16 | 567,875 | — | — |
| 2013-12-10 | $41.14 | $68.92 | 386,109 | — | — |
| 2013-12-09 | $40.40 | $67.67 | 78,253 | — | — |
| 2013-12-06 | $40.16 | $67.26 | 91,347 | — | — |
| 2013-12-05 | $39.66 | $66.44 | 87,635 | — | — |
| 2013-12-04 | $40.08 | $67.13 | 106,296 | — | — |
| 2013-12-03 | $40.06 | $67.10 | 143,825 | — | — |
| 2013-12-02 | $40.95 | $68.60 | 60,417 | — | — |
| 2013-11-29 | $41.45 | $69.44 | 85,161 | — | — |
| 2013-11-27 | $40.96 | $68.61 | 86,192 | — | — |
| 2013-11-26 | $40.20 | $67.35 | 71,242 | — | — |
| 2013-11-25 | $40.08 | $67.13 | 44,952 | — | — |
| 2013-11-22 | $40.01 | $67.02 | 52,684 | — | — |
| 2013-11-21 | $40.09 | $67.15 | 60,210 | — | — |
| 2013-11-20 | $39.47 | $66.11 | 52,065 | — | — |
| 2013-11-19 | $39.51 | $66.18 | 60,623 | — | — |
| 2013-11-18 | $39.74 | $66.57 | 72,995 | — | — |
| 2013-11-15 | $39.76 | $66.60 | 90,934 | — | — |
| 2013-11-14 | $39.71 | $66.52 | 137,845 | — | — |
| 2013-11-13 | $39.06 | $65.43 | 109,286 | — | — |
| 2013-11-12 | $38.74 | $64.89 | 107,636 | — | — |
| 2013-11-11 | $39.07 | $65.45 | 85,161 | — | — |
| 2013-11-08 | $39.51 | $66.18 | 130,937 | — | — |
| 2013-11-07 | $38.89 | $65.15 | 101,244 | — | — |
| 2013-11-06 | $39.41 | $66.01 | 119,390 | — | — |
| 2013-11-05 | $39.56 | $66.27 | 92,068 | — | — |
| 2013-11-04 | $40.17 | $67.30 | 80,934 | — | — |
| 2013-11-01 | $39.84 | $66.73 | 111,348 | — | — |
| 2013-10-31 | $39.73 | $66.55 | 137,432 | — | — |
| 2013-10-30 | $39.61 | $66.35 | 113,307 | — | — |
| 2013-10-29 | $39.80 | $66.66 | 54,952 | — | — |
| 2013-10-28 | $39.56 | $66.27 | 76,913 | — | — |
| 2013-10-25 | $39.92 | $66.87 | 57,014 | — | — |
| 2013-10-24 | $40.19 | $67.33 | 90,212 | — | — |
| 2013-10-23 | $39.84 | $66.73 | 162,073 | — | — |
| 2013-10-22 | $39.53 | $66.22 | 133,927 | — | — |
| 2013-10-21 | $39.13 | $65.54 | 146,299 | — | — |
| 2013-10-18 | $39.66 | $66.44 | 171,662 | — | — |
| 2013-10-17 | $38.35 | $64.24 | 154,959 | — | — |
| 2013-10-16 | $37.44 | $62.72 | 100,729 | — | — |
| 2013-10-15 | $36.89 | $61.79 | 54,127 | — | — |
| 2013-10-14 | $37.09 | $62.13 | 79,593 | — | — |
| 2013-10-11 | $36.73 | $61.53 | 106,915 | — | — |
| 2013-10-10 | $36.80 | $61.64 | 170,940 | — | — |
| 2013-10-09 | $35.33 | $59.19 | 385,182 | — | — |
| 2013-10-08 | $35.65 | $59.71 | 163,929 | — | — |
| 2013-10-07 | $36.71 | $61.50 | 199,086 | — | — |
| 2013-10-04 | $37.02 | $62.02 | 150,320 | — | — |
| 2013-10-03 | $37.07 | $62.10 | 87,429 | — | — |
| 2013-10-02 | $37.48 | $62.78 | 117,740 | — | — |
| 2013-10-01 | $37.32 | $62.52 | 115,266 | — | — |
| 2013-09-30 | $36.21 | $60.65 | 98,770 | — | — |
| 2013-09-27 | $36.34 | $60.88 | 45,673 | — | — |
| 2013-09-26 | $36.62 | $61.35 | 62,582 | — | — |
| 2013-09-25 | $36.74 | $61.55 | 89,182 | — | — |
| 2013-09-24 | $36.57 | $61.25 | 100,007 | — | — |
| 2013-09-23 | $36.70 | $61.48 | 90,831 | — | — |
| 2013-09-20 | $36.90 | $61.81 | 123,926 | — | — |
| 2013-09-19 | $37.32 | $62.52 | 150,320 | — | — |
| 2013-09-18 | $37.16 | $62.24 | 121,246 | — | — |
| 2013-09-17 | $36.37 | $60.93 | 130,215 | — | — |
| 2013-09-16 | $36.71 | $61.50 | 93,924 | — | — |
| 2013-09-13 | $36.13 | $60.52 | 134,546 | — | — |
| 2013-09-12 | $35.55 | $59.55 | 87,223 | — | — |
| 2013-09-11 | $35.84 | $60.03 | 67,634 | — | — |
| 2013-09-10 | $35.88 | $60.10 | 128,153 | — | — |
| 2013-09-09 | $34.94 | $58.52 | 97,017 | — | — |
| 2013-09-06 | $34.04 | $57.03 | 140,319 | — | — |
| 2013-09-05 | $34.03 | $57.01 | 67,427 | — | — |
| 2013-09-04 | $33.62 | $56.31 | 67,943 | — | — |
| 2013-09-03 | $33.35 | $55.86 | 101,863 | — | — |
| 2013-08-30 | $32.55 | $54.53 | 134,339 | — | — |
| 2013-08-29 | $33.17 | $55.57 | 70,520 | — | — |
| 2013-08-28 | $33.01 | $55.29 | 161,145 | — | — |
| 2013-08-27 | $33.39 | $55.94 | 146,093 | — | — |
| 2013-08-26 | $34.61 | $57.97 | 67,737 | — | — |
| 2013-08-23 | $34.82 | $58.33 | 107,533 | — | — |
| 2013-08-22 | $34.17 | $57.24 | 181,044 | — | — |
| 2013-08-21 | $34.33 | $57.50 | 119,287 | — | — |
| 2013-08-20 | $35.05 | $58.23 | 362,809 | — | — |
| 2013-08-19 | $35.88 | $59.60 | 55,983 | — | — |
| 2013-08-16 | $36.42 | $60.50 | 102,894 | — | — |
| 2013-08-15 | $36.09 | $59.95 | 119,287 | — | — |
| 2013-08-14 | $36.84 | $61.19 | 101,966 | — | — |
| 2013-08-13 | $36.61 | $60.81 | 247,955 | — | — |
| 2013-08-12 | $36.93 | $61.34 | 236,924 | — | — |
| 2013-08-09 | $35.68 | $59.28 | 107,636 | — | — |
| 2013-08-08 | $36.03 | $59.86 | 153,516 | — | — |
| 2013-08-07 | $35.76 | $59.41 | 138,051 | — | — |
| 2013-08-06 | $35.55 | $59.05 | 128,153 | — | — |
| 2013-08-05 | $35.41 | $58.83 | 68,046 | — | — |
| 2013-08-02 | $35.47 | $58.92 | 82,583 | — | — |
| 2013-08-01 | $35.15 | $58.39 | 92,378 | — | — |
| 2013-07-31 | $34.51 | $57.33 | 133,721 | — | — |
| 2013-07-30 | $34.54 | $57.38 | 100,522 | — | — |
| 2013-07-29 | $34.40 | $57.15 | 79,490 | — | — |
| 2013-07-26 | $34.56 | $57.41 | 143,412 | — | — |
| 2013-07-25 | $35.14 | $58.37 | 80,006 | — | — |
| 2013-07-24 | $34.73 | $57.70 | 105,987 | — | — |
| 2013-07-23 | $34.56 | $57.41 | 114,647 | — | — |
| 2013-07-22 | $34.52 | $57.34 | 82,068 | — | — |
| 2013-07-19 | $34.28 | $56.94 | 113,513 | — | — |
| 2013-07-18 | $34.09 | $56.63 | 83,305 | — | — |
| 2013-07-17 | $33.50 | $55.65 | 136,814 | — | — |
| 2013-07-16 | $33.52 | $55.68 | 477,765 | — | — |
| 2013-07-15 | $33.16 | $55.09 | 74,026 | — | — |
| 2013-07-12 | $33.06 | $54.91 | 177,229 | — | — |
| 2013-07-11 | $33.02 | $54.85 | 182,899 | — | — |
| 2013-07-10 | $32.48 | $53.96 | 644,169 | — | — |
| 2013-07-09 | $32.20 | $53.49 | 344,457 | — | — |
| 2013-07-08 | $32.60 | $54.15 | 56,293 | — | — |
| 2013-07-05 | $32.32 | $53.69 | 99,491 | — | — |
| 2013-07-03 | $32.46 | $53.93 | 75,779 | — | — |
| 2013-07-02 | $32.27 | $53.61 | 117,431 | — | — |
| 2013-07-01 | $32.34 | $53.72 | 106,915 | — | — |
| 2013-06-28 | $31.74 | $52.72 | 151,248 | — | — |
| 2013-06-27 | $32.22 | $53.52 | 226,923 | — | — |
| 2013-06-26 | $31.66 | $52.59 | 114,647 | — | — |
| 2013-06-25 | $31.16 | $51.77 | 155,166 | — | — |
| 2013-06-24 | $30.69 | $50.98 | 133,721 | — | — |
| 2013-06-21 | $31.39 | $52.14 | 144,856 | — | — |
| 2013-06-20 | $31.07 | $51.61 | 231,047 | — | — |
| 2013-06-19 | $31.95 | $53.07 | 171,971 | — | — |
| 2013-06-18 | $33.11 | $55.01 | 51,447 | — | — |
| 2013-06-17 | $32.89 | $54.64 | 85,676 | — | — |
| 2013-06-14 | $32.48 | $53.96 | 75,263 | — | — |
| 2013-06-13 | $33.06 | $54.93 | 114,235 | — | — |
| 2013-06-12 | $31.93 | $53.04 | 202,488 | — | — |
| 2013-06-11 | $31.87 | $52.94 | 221,768 | — | — |
| 2013-06-10 | $33.15 | $55.07 | 133,927 | — | — |
| 2013-06-07 | $33.85 | $56.23 | 162,279 | — | — |
| 2013-06-06 | $32.42 | $53.85 | 140,938 | — | — |
| 2013-06-05 | $32.32 | $53.69 | 142,278 | — | — |
| 2013-06-04 | $32.95 | $54.73 | 155,990 | — | — |
| 2013-06-03 | $33.17 | $55.10 | 234,552 | — | — |
| 2013-05-31 | $32.79 | $54.48 | 242,904 | — | — |
| 2013-05-30 | $34.24 | $56.88 | 100,626 | — | — |
| 2013-05-29 | $33.70 | $55.97 | 217,335 | — | — |
| 2013-05-28 | $33.97 | $56.42 | 213,520 | — | — |
| 2013-05-24 | $33.93 | $56.36 | 94,749 | — | — |
| 2013-05-23 | $34.17 | $56.76 | 201,251 | — | — |
| 2013-05-22 | $34.57 | $57.42 | 493,230 | — | — |
| 2013-05-21 | $35.46 | $58.91 | 219,500 | — | — |
| 2013-05-20 | $35.03 | $58.20 | 130,525 | — | — |
| 2013-05-17 | $35.37 | $58.76 | 57,324 | — | — |
| 2013-05-16 | $35.00 | $58.13 | 89,388 | — | — |
| 2013-05-15 | $35.16 | $58.41 | 112,585 | — | — |
| 2013-05-14 | $34.73 | $57.70 | 323,528 | — | — |
| 2013-05-13 | $34.69 | $57.63 | 161,661 | — | — |
| 2013-05-10 | $35.10 | $58.31 | 89,697 | — | — |
| 2013-05-09 | $35.32 | $58.66 | 152,588 | — | — |
| 2013-05-08 | $35.28 | $58.60 | 210,943 | — | — |
| 2013-05-07 | $34.53 | $57.36 | 1,464,329 | — | — |
| 2013-05-06 | $35.35 | $58.73 | 141,866 | — | — |
| 2013-05-03 | $35.12 | $58.34 | 1,389,066 | — | — |
| 2013-05-02 | $33.85 | $56.23 | 105,265 | — | — |
| 2013-05-01 | $33.33 | $55.36 | 123,720 | — | — |
| 2013-04-30 | $33.50 | $55.65 | 313,218 | — | — |
| 2013-04-29 | $33.54 | $55.72 | 193,416 | — | — |
| 2013-04-26 | $33.64 | $55.88 | 178,363 | — | — |
| 2013-04-25 | $32.65 | $54.23 | 113,616 | — | — |
| 2013-04-24 | $32.57 | $54.10 | 128,875 | — | — |
| 2013-04-23 | $32.47 | $53.94 | 208,881 | — | — |
| 2013-04-22 | $30.72 | $51.03 | 376,521 | — | — |
| 2013-04-19 | $30.69 | $50.98 | 150,423 | — | — |
| 2013-04-18 | $30.63 | $50.88 | 156,300 | — | — |
| 2013-04-17 | $30.40 | $50.50 | 175,786 | — | — |
| 2013-04-16 | $31.70 | $52.65 | 166,713 | — | — |
| 2013-04-15 | $31.16 | $51.77 | 182,384 | — | — |
| 2013-04-12 | $31.97 | $53.11 | 174,136 | — | — |
| 2013-04-11 | $32.15 | $53.41 | 138,566 | — | — |
| 2013-04-10 | $31.86 | $52.93 | 198,364 | — | — |
| 2013-04-09 | $30.78 | $51.12 | 128,875 | — | — |
| 2013-04-08 | $30.81 | $51.19 | 111,451 | — | — |
| 2013-04-05 | $31.06 | $51.59 | 170,012 | — | — |
| 2013-04-04 | $31.36 | $52.09 | 156,300 | — | — |
| 2013-04-03 | $31.58 | $52.46 | 358,788 | — | — |
| 2013-04-02 | $31.89 | $52.98 | 666,542 | — | — |
| 2013-04-01 | $31.20 | $51.83 | 297,444 | — | — |
| 2013-03-28 | $31.39 | $52.14 | 344,973 | — | — |
| 2013-03-27 | $31.69 | $51.63 | 203,519 | — | — |
| 2013-03-26 | $32.50 | $52.96 | 186,714 | — | — |
| 2013-03-25 | $31.84 | $51.88 | 184,343 | — | — |
| 2013-03-22 | $32.68 | $53.24 | 393,842 | — | — |
| 2013-03-21 | $31.84 | $51.88 | 205,788 | — | — |
| 2013-03-20 | $32.59 | $53.10 | 256,719 | — | — |
| 2013-03-19 | $32.69 | $53.26 | 245,378 | — | — |
| 2013-03-18 | $32.43 | $52.85 | 517,665 | — | — |
| 2013-03-15 | $33.87 | $55.18 | 250,533 | — | — |
| 2013-03-14 | $33.98 | $55.36 | 1,113,068 | — | — |
| 2013-03-13 | $32.69 | $53.26 | 951,613 | — | — |
| 2013-03-12 | $29.80 | $48.55 | 98,460 | — | — |
| 2013-03-11 | $29.97 | $48.83 | 165,991 | — | — |
| 2013-03-08 | $29.62 | $48.26 | 358,685 | — | — |
| 2013-03-07 | $29.75 | $48.47 | 100,110 | — | — |
| 2013-03-06 | $29.60 | $48.23 | 154,547 | — | — |
| 2013-03-05 | $29.80 | $48.55 | 162,176 | — | — |
| 2013-03-04 | $29.26 | $47.68 | 76,706 | — | — |
| 2013-03-01 | $28.90 | $47.09 | 87,120 | — | — |
| 2013-02-28 | $28.95 | $47.17 | 121,967 | — | — |
| 2013-02-27 | $28.94 | $47.16 | 147,227 | — | — |
| 2013-02-26 | $27.87 | $45.40 | 168,672 | — | — |
| 2013-02-25 | $27.72 | $45.16 | 167,022 | — | — |
| 2013-02-22 | $28.78 | $46.89 | 83,099 | — | — |
| 2013-02-21 | $28.60 | $46.60 | 155,166 | — | — |
| 2013-02-20 | $28.76 | $46.86 | 155,166 | — | — |
| 2013-02-19 | $29.15 | $47.49 | 113,822 | — | — |
| 2013-02-15 | $28.51 | $46.44 | 64,334 | — | — |
| 2013-02-14 | $28.60 | $46.60 | 64,747 | — | — |
| 2013-02-13 | $28.50 | $46.43 | 96,192 | — | — |
| 2013-02-12 | $28.70 | $46.76 | 84,439 | — | — |
| 2013-02-11 | $28.61 | $46.62 | 58,870 | — | — |
| 2013-02-08 | $28.62 | $46.63 | 228,263 | — | — |
| 2013-02-07 | $28.15 | $45.86 | 177,848 | — | — |
| 2013-02-06 | $28.56 | $46.54 | 89,285 | — | — |
| 2013-02-05 | $28.58 | $46.57 | 191,663 | — | — |
| 2013-02-04 | $28.74 | $46.82 | 175,270 | — | — |
| 2013-02-01 | $29.56 | $48.17 | 121,246 | — | — |
| 2013-01-31 | $29.55 | $48.15 | 120,008 | — | — |
| 2013-01-30 | $29.84 | $48.61 | 166,197 | — | — |
| 2013-01-29 | $29.29 | $47.73 | 64,953 | — | — |
| 2013-01-28 | $29.18 | $47.54 | 65,778 | — | — |
| 2013-01-25 | $29.24 | $47.65 | 83,202 | — | — |
| 2013-01-24 | $28.80 | $46.92 | 81,346 | — | — |
| 2013-01-23 | $28.54 | $46.49 | 124,029 | — | — |
| 2013-01-22 | $28.64 | $46.67 | 191,147 | — | — |
| 2013-01-18 | $28.84 | $46.98 | 111,760 | — | — |
| 2013-01-17 | $29.13 | $47.46 | 94,233 | — | — |
| 2013-01-16 | $28.90 | $47.09 | 140,010 | — | — |
| 2013-01-15 | $29.08 | $47.38 | 166,094 | — | — |
| 2013-01-14 | $28.97 | $47.20 | 159,083 | — | — |
| 2013-01-11 | $28.94 | $47.16 | 66,087 | — | — |
| 2013-01-10 | $28.92 | $47.12 | 64,541 | — | — |
| 2013-01-09 | $28.62 | $46.63 | 90,212 | — | — |
| 2013-01-08 | $28.51 | $46.44 | 150,423 | — | — |
| 2013-01-07 | $28.64 | $46.67 | 126,297 | — | — |
| 2013-01-04 | $28.82 | $46.95 | 187,333 | — | — |
| 2013-01-03 | $28.46 | $46.37 | 177,023 | — | — |
| 2013-01-02 | $28.71 | $46.78 | 203,416 | — | — |