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
- 1993-06-08 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 | $45.40 | $45.71 | 213,600 | — | — |
| 2013-12-30 | $46.00 | $46.32 | 216,600 | — | — |
| 2013-12-27 | $44.97 | $45.29 | 467,000 | — | — |
| 2013-12-26 | $45.46 | $45.77 | 278,200 | — | — |
| 2013-12-24 | $44.74 | $45.04 | 87,600 | — | — |
| 2013-12-23 | $44.74 | $45.05 | 235,200 | — | — |
| 2013-12-20 | $44.23 | $44.54 | 525,600 | — | — |
| 2013-12-19 | $43.80 | $44.10 | 243,400 | — | — |
| 2013-12-18 | $43.77 | $44.07 | 337,600 | — | — |
| 2013-12-17 | $43.35 | $43.65 | 132,600 | — | — |
| 2013-12-16 | $43.29 | $43.59 | 220,600 | — | — |
| 2013-12-13 | $43.08 | $43.38 | 280,200 | — | — |
| 2013-12-12 | $43.06 | $43.36 | 261,000 | — | — |
| 2013-12-11 | $43.15 | $43.45 | 314,000 | — | — |
| 2013-12-10 | $43.82 | $44.12 | 498,200 | — | — |
| 2013-12-09 | $43.88 | $44.19 | 462,800 | — | — |
| 2013-12-06 | $43.83 | $44.13 | 342,200 | — | — |
| 2013-12-05 | $42.71 | $43.00 | 335,400 | — | — |
| 2013-12-04 | $42.72 | $43.02 | 243,600 | — | — |
| 2013-12-03 | $42.82 | $43.12 | 587,800 | — | — |
| 2013-12-02 | $42.77 | $43.07 | 342,800 | — | — |
| 2013-11-29 | $42.44 | $42.73 | 181,800 | — | — |
| 2013-11-27 | $42.71 | $43.00 | 160,200 | — | — |
| 2013-11-26 | $42.67 | $42.96 | 300,400 | — | — |
| 2013-11-25 | $42.78 | $43.08 | 240,200 | — | — |
| 2013-11-22 | $43.03 | $43.33 | 244,600 | — | — |
| 2013-11-21 | $42.67 | $42.96 | 259,600 | — | — |
| 2013-11-20 | $41.16 | $41.44 | 217,800 | — | — |
| 2013-11-19 | $40.90 | $41.18 | 293,800 | — | — |
| 2013-11-18 | $40.27 | $40.55 | 776,000 | — | — |
| 2013-11-15 | $39.10 | $39.37 | 390,400 | — | — |
| 2013-11-14 | $39.22 | $39.49 | 97,000 | — | — |
| 2013-11-13 | $39.25 | $39.52 | 186,000 | — | — |
| 2013-11-12 | $38.61 | $38.87 | 216,600 | — | — |
| 2013-11-11 | $38.43 | $38.70 | 254,800 | — | — |
| 2013-11-08 | $38.52 | $38.79 | 212,600 | — | — |
| 2013-11-07 | $37.98 | $38.24 | 207,400 | — | — |
| 2013-11-06 | $38.47 | $38.73 | 303,800 | — | — |
| 2013-11-05 | $38.88 | $39.02 | 216,600 | — | — |
| 2013-11-04 | $38.29 | $38.43 | 183,200 | — | — |
| 2013-11-01 | $37.53 | $37.66 | 145,400 | — | — |
| 2013-10-31 | $37.83 | $37.97 | 142,200 | — | — |
| 2013-10-30 | $38.08 | $38.22 | 135,600 | — | — |
| 2013-10-29 | $38.49 | $38.63 | 103,600 | — | — |
| 2013-10-28 | $37.97 | $38.10 | 217,000 | — | — |
| 2013-10-25 | $37.66 | $37.80 | 306,800 | — | — |
| 2013-10-24 | $37.82 | $37.96 | 222,600 | — | — |
| 2013-10-23 | $37.19 | $37.32 | 303,200 | — | — |
| 2013-10-22 | $36.35 | $36.48 | 131,400 | — | — |
| 2013-10-21 | $36.01 | $36.15 | 159,400 | — | — |
| 2013-10-18 | $35.76 | $35.90 | 293,400 | — | — |
| 2013-10-17 | $35.63 | $35.77 | 173,600 | — | — |
| 2013-10-16 | $35.65 | $35.78 | 152,000 | — | — |
| 2013-10-15 | $35.49 | $35.63 | 182,600 | — | — |
| 2013-10-14 | $36.02 | $36.15 | 201,000 | — | — |
| 2013-10-11 | $35.69 | $35.82 | 110,800 | — | — |
| 2013-10-10 | $35.21 | $35.33 | 194,600 | — | — |
| 2013-10-09 | $34.00 | $34.12 | 177,000 | — | — |
| 2013-10-08 | $34.42 | $34.54 | 113,800 | — | — |
| 2013-10-07 | $34.74 | $34.86 | 204,400 | — | — |
| 2013-10-04 | $34.99 | $35.12 | 115,200 | — | — |
| 2013-10-03 | $34.90 | $35.03 | 132,200 | — | — |
| 2013-10-02 | $35.56 | $35.69 | 183,200 | — | — |
| 2013-10-01 | $35.67 | $35.80 | 258,800 | — | — |
| 2013-09-30 | $34.94 | $35.07 | 253,600 | — | — |
| 2013-09-27 | $35.29 | $35.42 | 86,600 | — | — |
| 2013-09-26 | $35.37 | $35.49 | 105,000 | — | — |
| 2013-09-25 | $35.38 | $35.51 | 82,800 | — | — |
| 2013-09-24 | $35.94 | $36.07 | 82,200 | — | — |
| 2013-09-23 | $35.78 | $35.91 | 85,600 | — | — |
| 2013-09-20 | $35.86 | $35.99 | 313,800 | — | — |
| 2013-09-19 | $35.51 | $35.65 | 76,000 | — | — |
| 2013-09-18 | $35.79 | $35.92 | 117,200 | — | — |
| 2013-09-17 | $35.49 | $35.62 | 106,600 | — | — |
| 2013-09-16 | $35.17 | $35.30 | 143,800 | — | — |
| 2013-09-13 | $35.07 | $35.20 | 118,000 | — | — |
| 2013-09-12 | $34.41 | $34.54 | 87,600 | — | — |
| 2013-09-11 | $34.29 | $34.41 | 127,400 | — | — |
| 2013-09-10 | $34.45 | $34.57 | 136,400 | — | — |
| 2013-09-09 | $34.15 | $34.28 | 84,200 | — | — |
| 2013-09-06 | $33.74 | $33.86 | 103,600 | — | — |
| 2013-09-05 | $34.08 | $34.21 | 96,600 | — | — |
| 2013-09-04 | $34.26 | $34.38 | 86,200 | — | — |
| 2013-09-03 | $34.15 | $34.15 | 79,600 | — | — |
| 2013-08-30 | $34.06 | $34.07 | 100,800 | — | — |
| 2013-08-29 | $34.81 | $34.82 | 99,200 | — | — |
| 2013-08-28 | $34.51 | $34.51 | 78,400 | — | — |
| 2013-08-27 | $34.62 | $34.61 | 99,600 | — | — |
| 2013-08-26 | $35.23 | $35.23 | 78,600 | — | — |
| 2013-08-23 | $35.72 | $35.73 | 188,400 | — | — |
| 2013-08-22 | $35.62 | $35.62 | 125,400 | — | — |
| 2013-08-21 | $34.74 | $34.74 | 142,600 | — | — |
| 2013-08-20 | $35.19 | $35.19 | 87,600 | — | — |
| 2013-08-19 | $34.70 | $34.70 | 96,600 | — | — |
| 2013-08-16 | $34.80 | $34.80 | 146,000 | — | — |
| 2013-08-15 | $34.35 | $34.35 | 112,000 | — | — |
| 2013-08-14 | $34.68 | $34.68 | 134,800 | — | — |
| 2013-08-13 | $35.19 | $35.19 | 73,000 | — | — |
| 2013-08-12 | $35.15 | $35.14 | 58,400 | — | — |
| 2013-08-09 | $35.36 | $35.35 | 176,000 | — | — |
| 2013-08-08 | $35.25 | $35.25 | 212,000 | — | — |
| 2013-08-07 | $34.79 | $34.79 | 362,600 | — | — |
| 2013-08-06 | $32.99 | $32.99 | 165,200 | — | — |
| 2013-08-05 | $33.53 | $33.52 | 125,200 | — | — |
| 2013-08-02 | $33.33 | $33.33 | 171,400 | — | — |
| 2013-08-01 | $33.69 | $33.69 | 222,200 | — | — |
| 2013-07-31 | $33.43 | $33.43 | 113,000 | — | — |
| 2013-07-30 | $33.34 | $33.34 | 198,800 | — | — |
| 2013-07-29 | $33.67 | $33.67 | 133,800 | — | — |
| 2013-07-26 | $33.78 | $33.77 | 96,000 | — | — |
| 2013-07-25 | $33.76 | $33.76 | 93,400 | — | — |
| 2013-07-24 | $33.56 | $33.57 | 113,000 | — | — |
| 2013-07-23 | $33.99 | $34.00 | 125,800 | — | — |
| 2013-07-22 | $34.31 | $34.31 | 244,600 | — | — |
| 2013-07-19 | $34.63 | $34.63 | 89,000 | — | — |
| 2013-07-18 | $34.83 | $34.83 | 68,000 | — | — |
| 2013-07-17 | $34.35 | $34.35 | 151,000 | — | — |
| 2013-07-16 | $34.57 | $34.57 | 156,400 | — | — |
| 2013-07-15 | $34.81 | $34.81 | 216,200 | — | — |
| 2013-07-12 | $34.51 | $34.51 | 104,000 | — | — |
| 2013-07-11 | $34.31 | $34.31 | 145,400 | — | — |
| 2013-07-10 | $34.32 | $34.32 | 215,800 | — | — |
| 2013-07-09 | $34.36 | $34.36 | 325,400 | — | — |
| 2013-07-08 | $34.20 | $34.20 | 200,600 | — | — |
| 2013-07-05 | $34.06 | $34.06 | 103,800 | — | — |
| 2013-07-03 | $33.42 | $33.42 | 34,400 | — | — |
| 2013-07-02 | $33.28 | $33.27 | 122,400 | — | — |
| 2013-07-01 | $33.41 | $33.41 | 186,200 | — | — |
| 2013-06-28 | $32.69 | $32.69 | 583,200 | — | — |
| 2013-06-27 | $32.74 | $32.73 | 188,800 | — | — |
| 2013-06-26 | $32.47 | $32.47 | 127,800 | — | — |
| 2013-06-25 | $32.07 | $32.07 | 187,400 | — | — |
| 2013-06-24 | $31.82 | $31.81 | 306,400 | — | — |
| 2013-06-21 | $32.08 | $32.08 | 623,600 | — | — |
| 2013-06-20 | $31.84 | $31.84 | 208,800 | — | — |
| 2013-06-19 | $32.88 | $32.88 | 206,400 | — | — |
| 2013-06-18 | $33.22 | $33.23 | 141,800 | — | — |
| 2013-06-17 | $32.83 | $32.82 | 197,000 | — | — |
| 2013-06-14 | $33.00 | $33.00 | 127,200 | — | — |
| 2013-06-13 | $33.26 | $33.26 | 138,400 | — | — |
| 2013-06-12 | $33.00 | $33.00 | 304,000 | — | — |
| 2013-06-11 | $33.12 | $33.12 | 309,800 | — | — |
| 2013-06-10 | $33.54 | $33.54 | 284,000 | — | — |
| 2013-06-07 | $33.15 | $33.15 | 241,200 | — | — |
| 2013-06-06 | $32.65 | $32.65 | 326,600 | — | — |
| 2013-06-05 | $32.08 | $32.08 | 321,200 | — | — |
| 2013-06-04 | $32.30 | $32.30 | 639,000 | — | — |
| 2013-06-03 | $32.44 | $32.44 | 274,200 | — | — |
| 2013-05-31 | $32.22 | $32.22 | 243,200 | — | — |
| 2013-05-30 | $32.43 | $32.43 | 177,000 | — | — |
| 2013-05-29 | $32.41 | $32.41 | 246,600 | — | — |
| 2013-05-28 | $32.67 | $32.67 | 449,000 | — | — |
| 2013-05-24 | $32.04 | $32.04 | 310,600 | — | — |
| 2013-05-23 | $31.62 | $31.62 | 440,600 | — | — |
| 2013-05-22 | $31.63 | $31.63 | 568,000 | — | — |
| 2013-05-21 | $32.40 | $32.40 | 161,400 | — | — |
| 2013-05-20 | $32.47 | $32.47 | 124,200 | — | — |
| 2013-05-17 | $32.86 | $32.85 | 280,000 | — | — |
| 2013-05-16 | $32.58 | $32.58 | 218,800 | — | — |
| 2013-05-15 | $32.99 | $32.99 | 188,400 | — | — |
| 2013-05-14 | $32.99 | $32.99 | 256,600 | — | — |
| 2013-05-13 | $32.63 | $32.64 | 172,200 | — | — |
| 2013-05-10 | $32.85 | $32.85 | 107,800 | — | — |
| 2013-05-09 | $32.77 | $32.77 | 224,200 | — | — |
| 2013-05-08 | $33.08 | $33.08 | 499,200 | — | — |
| 2013-05-07 | $32.92 | $32.92 | 356,600 | — | — |
| 2013-05-06 | $32.45 | $32.44 | 273,000 | — | — |
| 2013-05-03 | $32.51 | $32.50 | 347,600 | — | — |
| 2013-05-02 | $32.17 | $32.17 | 332,800 | — | — |
| 2013-05-01 | $31.50 | $31.50 | 481,600 | — | — |
| 2013-04-30 | $31.50 | $31.50 | 546,000 | — | — |
| 2013-04-29 | $31.40 | $31.39 | 698,200 | — | — |
| 2013-04-26 | $31.00 | $31.00 | 294,000 | — | — |
| 2013-04-25 | $31.08 | $31.08 | 266,400 | — | — |
| 2013-04-24 | $30.78 | $30.78 | 219,600 | — | — |
| 2013-04-23 | $30.83 | $30.82 | 271,600 | — | — |
| 2013-04-22 | $30.69 | $30.69 | 111,200 | — | — |
| 2013-04-19 | $30.89 | $30.89 | 148,000 | — | — |
| 2013-04-18 | $30.60 | $30.60 | 337,400 | — | — |
| 2013-04-17 | $30.19 | $30.19 | 388,400 | — | — |
| 2013-04-16 | $30.29 | $30.29 | 266,600 | — | — |
| 2013-04-15 | $29.96 | $29.95 | 270,400 | — | — |
| 2013-04-12 | $30.82 | $30.81 | 149,400 | — | — |
| 2013-04-11 | $30.74 | $30.74 | 121,800 | — | — |
| 2013-04-10 | $30.88 | $30.88 | 228,600 | — | — |
| 2013-04-09 | $30.42 | $30.42 | 158,800 | — | — |
| 2013-04-08 | $30.80 | $30.80 | 122,600 | — | — |
| 2013-04-05 | $30.77 | $30.77 | 96,200 | — | — |
| 2013-04-04 | $30.88 | $30.88 | 215,400 | — | — |
| 2013-04-03 | $30.48 | $30.48 | 194,400 | — | — |
| 2013-04-02 | $30.71 | $30.70 | 271,400 | — | — |
| 2013-04-01 | $30.79 | $30.78 | 314,600 | — | — |
| 2013-03-28 | $30.91 | $30.91 | 523,800 | — | — |
| 2013-03-27 | $30.50 | $30.50 | 379,000 | — | — |
| 2013-03-26 | $31.11 | $31.11 | 293,600 | — | — |
| 2013-03-25 | $30.65 | $30.64 | 236,600 | — | — |
| 2013-03-22 | $31.08 | $31.08 | 274,200 | — | — |
| 2013-03-21 | $30.55 | $30.55 | 285,400 | — | — |
| 2013-03-20 | $31.04 | $31.03 | 207,600 | — | — |
| 2013-03-19 | $30.50 | $30.50 | 195,400 | — | — |
| 2013-03-18 | $30.32 | $30.32 | 186,200 | — | — |
| 2013-03-15 | $30.26 | $30.26 | 523,400 | — | — |
| 2013-03-14 | $30.49 | $30.49 | 282,200 | — | — |
| 2013-03-13 | $30.43 | $30.43 | 408,400 | — | — |
| 2013-03-12 | $29.85 | $29.85 | 343,000 | — | — |
| 2013-03-11 | $29.83 | $29.83 | 298,800 | — | — |
| 2013-03-08 | $29.85 | $29.85 | 491,800 | — | — |
| 2013-03-07 | $29.78 | $29.78 | 474,600 | — | — |
| 2013-03-06 | $29.59 | $29.60 | 616,800 | — | — |
| 2013-03-05 | $29.24 | $29.24 | 855,600 | — | — |
| 2013-03-04 | $27.76 | $27.76 | 932,600 | — | — |
| 2013-03-01 | $26.47 | $26.47 | 670,800 | — | — |
| 2013-02-28 | $26.00 | $26.00 | 713,800 | — | — |
| 2013-02-27 | $25.74 | $25.74 | 1,801,200 | — | — |
| 2013-02-26 | $28.33 | $28.33 | 582,200 | — | — |
| 2013-02-25 | $28.00 | $28.00 | 356,600 | — | — |
| 2013-02-22 | $28.29 | $28.28 | 145,800 | — | — |
| 2013-02-21 | $28.02 | $28.02 | 160,400 | — | — |
| 2013-02-20 | $27.67 | $27.66 | 294,600 | — | — |
| 2013-02-19 | $28.00 | $28.00 | 242,600 | — | — |
| 2013-02-15 | $27.57 | $27.57 | 287,600 | — | — |
| 2013-02-14 | $26.99 | $26.98 | 413,000 | — | — |
| 2013-02-13 | $27.76 | $27.76 | 157,800 | — | — |
| 2013-02-12 | $28.09 | $28.09 | 185,000 | — | — |
| 2013-02-11 | $28.20 | $28.20 | 126,600 | — | — |
| 2013-02-08 | $28.28 | $28.27 | 155,200 | — | — |
| 2013-02-07 | $27.97 | $27.96 | 337,400 | — | — |
| 2013-02-06 | $28.18 | $28.19 | 71,000 | — | — |
| 2013-02-05 | $28.07 | $28.07 | 149,000 | — | — |
| 2013-02-04 | $28.00 | $28.00 | 134,600 | — | — |
| 2013-02-01 | $28.24 | $28.24 | 177,800 | — | — |
| 2013-01-31 | $28.05 | $28.05 | 187,200 | — | — |
| 2013-01-30 | $28.01 | $28.01 | 198,600 | — | — |
| 2013-01-29 | $28.16 | $28.16 | 213,400 | — | — |
| 2013-01-28 | $28.25 | $28.25 | 108,600 | — | — |
| 2013-01-25 | $28.24 | $28.24 | 111,000 | — | — |
| 2013-01-24 | $28.22 | $28.22 | 138,200 | — | — |
| 2013-01-23 | $27.99 | $27.98 | 109,000 | — | — |
| 2013-01-22 | $28.11 | $28.10 | 124,600 | — | — |
| 2013-01-18 | $27.74 | $27.74 | 287,000 | — | — |
| 2013-01-17 | $27.66 | $27.66 | 100,400 | — | — |
| 2013-01-16 | $27.53 | $27.53 | 157,000 | — | — |
| 2013-01-15 | $27.63 | $27.63 | 74,800 | — | — |
| 2013-01-14 | $27.47 | $27.46 | 125,000 | — | — |
| 2013-01-11 | $27.51 | $27.51 | 172,000 | — | — |
| 2013-01-10 | $27.67 | $27.66 | 233,600 | — | — |
| 2013-01-09 | $27.78 | $27.78 | 155,600 | — | — |
| 2013-01-08 | $27.40 | $27.40 | 214,600 | — | — |
| 2013-01-07 | $27.67 | $27.67 | 124,000 | — | — |
| 2013-01-04 | $27.81 | $27.80 | 180,800 | — | — |
| 2013-01-03 | $28.33 | $28.33 | 270,600 | — | — |
| 2013-01-02 | $27.79 | $27.79 | 317,400 | — | — |