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
- 1983-12-14 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 | $36.98 | $38.72 | 632,200 | — | — |
| 2013-12-30 | $36.75 | $38.47 | 457,900 | — | — |
| 2013-12-27 | $36.77 | $38.50 | 600,800 | — | — |
| 2013-12-26 | $36.77 | $38.50 | 756,000 | — | — |
| 2013-12-24 | $36.83 | $38.56 | 982,200 | — | — |
| 2013-12-23 | $37.01 | $38.75 | 1,562,700 | — | — |
| 2013-12-20 | $38.30 | $40.10 | 1,466,800 | — | — |
| 2013-12-19 | $38.03 | $39.81 | 483,800 | — | — |
| 2013-12-18 | $38.45 | $40.25 | 520,000 | — | — |
| 2013-12-17 | $37.39 | $39.14 | 522,100 | — | — |
| 2013-12-16 | $37.35 | $39.10 | 886,400 | — | — |
| 2013-12-13 | $36.15 | $37.85 | 548,200 | — | — |
| 2013-12-12 | $35.80 | $37.48 | 513,100 | — | — |
| 2013-12-11 | $36.00 | $37.69 | 544,300 | — | — |
| 2013-12-10 | $36.35 | $38.06 | 439,600 | — | — |
| 2013-12-09 | $36.45 | $38.16 | 570,000 | — | — |
| 2013-12-06 | $36.24 | $37.94 | 983,300 | — | — |
| 2013-12-05 | $33.95 | $35.54 | 583,900 | — | — |
| 2013-12-04 | $33.55 | $35.12 | 503,600 | — | — |
| 2013-12-03 | $33.23 | $34.79 | 318,300 | — | — |
| 2013-12-02 | $32.85 | $34.39 | 276,800 | — | — |
| 2013-11-29 | $33.28 | $34.84 | 126,600 | — | — |
| 2013-11-27 | $33.34 | $34.90 | 233,100 | — | — |
| 2013-11-26 | $33.51 | $35.08 | 254,800 | — | — |
| 2013-11-25 | $33.24 | $34.80 | 249,600 | — | — |
| 2013-11-22 | $33.56 | $35.13 | 166,700 | — | — |
| 2013-11-21 | $33.30 | $34.86 | 311,200 | — | — |
| 2013-11-20 | $32.97 | $34.52 | 330,400 | — | — |
| 2013-11-19 | $32.99 | $34.54 | 436,700 | — | — |
| 2013-11-18 | $33.57 | $35.15 | 410,400 | — | — |
| 2013-11-15 | $33.64 | $35.22 | 429,400 | — | — |
| 2013-11-14 | $33.32 | $34.88 | 560,400 | — | — |
| 2013-11-13 | $33.07 | $34.62 | 257,300 | — | — |
| 2013-11-12 | $32.85 | $34.39 | 279,100 | — | — |
| 2013-11-11 | $32.26 | $33.77 | 458,200 | — | — |
| 2013-11-08 | $32.02 | $33.52 | 505,300 | — | — |
| 2013-11-07 | $31.36 | $32.83 | 670,600 | — | — |
| 2013-11-06 | $32.63 | $34.16 | 670,000 | — | — |
| 2013-11-05 | $33.55 | $35.12 | 409,700 | — | — |
| 2013-11-04 | $33.32 | $34.88 | 585,800 | — | — |
| 2013-11-01 | $33.27 | $34.83 | 484,500 | — | — |
| 2013-10-31 | $33.23 | $34.79 | 464,300 | — | — |
| 2013-10-30 | $32.88 | $34.42 | 284,200 | — | — |
| 2013-10-29 | $33.60 | $35.18 | 301,300 | — | — |
| 2013-10-28 | $33.08 | $34.63 | 333,400 | — | — |
| 2013-10-25 | $32.79 | $34.33 | 451,400 | — | — |
| 2013-10-24 | $32.89 | $34.43 | 399,200 | — | — |
| 2013-10-23 | $32.45 | $33.97 | 298,500 | — | — |
| 2013-10-22 | $32.27 | $33.78 | 628,100 | — | — |
| 2013-10-21 | $32.35 | $33.87 | 792,600 | — | — |
| 2013-10-18 | $32.47 | $33.99 | 681,300 | — | — |
| 2013-10-17 | $31.89 | $33.39 | 950,300 | — | — |
| 2013-10-16 | $30.91 | $32.36 | 771,900 | — | — |
| 2013-10-15 | $29.80 | $31.20 | 337,900 | — | — |
| 2013-10-14 | $30.48 | $31.91 | 460,000 | — | — |
| 2013-10-11 | $29.93 | $31.33 | 334,600 | — | — |
| 2013-10-10 | $29.52 | $30.91 | 472,600 | — | — |
| 2013-10-09 | $29.10 | $30.47 | 616,400 | — | — |
| 2013-10-08 | $29.48 | $30.86 | 544,200 | — | — |
| 2013-10-07 | $29.82 | $31.22 | 713,200 | — | — |
| 2013-10-04 | $29.91 | $31.31 | 828,300 | — | — |
| 2013-10-03 | $30.18 | $31.60 | 1,787,900 | — | — |
| 2013-10-02 | $28.85 | $30.20 | 457,900 | — | — |
| 2013-10-01 | $28.76 | $30.11 | 679,500 | — | — |
| 2013-09-30 | $28.39 | $29.72 | 589,500 | — | — |
| 2013-09-27 | $27.86 | $29.17 | 653,400 | — | — |
| 2013-09-26 | $28.14 | $29.46 | 1,152,200 | — | — |
| 2013-09-25 | $27.95 | $29.26 | 631,200 | — | — |
| 2013-09-24 | $26.74 | $27.99 | 323,000 | — | — |
| 2013-09-23 | $26.28 | $27.51 | 364,300 | — | — |
| 2013-09-20 | $26.37 | $27.61 | 1,028,500 | — | — |
| 2013-09-19 | $26.51 | $27.75 | 177,100 | — | — |
| 2013-09-18 | $26.91 | $28.17 | 357,100 | — | — |
| 2013-09-17 | $26.61 | $27.86 | 204,400 | — | — |
| 2013-09-16 | $26.21 | $27.44 | 248,000 | — | — |
| 2013-09-13 | $26.16 | $27.39 | 289,600 | — | — |
| 2013-09-12 | $26.18 | $27.41 | 275,200 | — | — |
| 2013-09-11 | $26.13 | $27.36 | 168,200 | — | — |
| 2013-09-10 | $25.92 | $27.14 | 335,400 | — | — |
| 2013-09-09 | $25.32 | $26.51 | 262,800 | — | — |
| 2013-09-06 | $24.99 | $26.16 | 369,100 | — | — |
| 2013-09-05 | $25.10 | $26.28 | 146,300 | — | — |
| 2013-09-04 | $25.01 | $26.18 | 469,000 | — | — |
| 2013-09-03 | $24.83 | $26.00 | 568,800 | — | — |
| 2013-08-30 | $24.88 | $26.05 | 370,200 | — | — |
| 2013-08-29 | $25.37 | $26.56 | 193,500 | — | — |
| 2013-08-28 | $24.92 | $26.09 | 162,900 | — | — |
| 2013-08-27 | $24.87 | $26.04 | 296,100 | — | — |
| 2013-08-26 | $25.82 | $27.03 | 387,700 | — | — |
| 2013-08-23 | $25.34 | $26.53 | 292,100 | — | — |
| 2013-08-22 | $25.15 | $26.33 | 150,100 | — | — |
| 2013-08-21 | $24.81 | $25.97 | 206,700 | — | — |
| 2013-08-20 | $25.17 | $26.35 | 319,700 | — | — |
| 2013-08-19 | $24.83 | $26.00 | 401,900 | — | — |
| 2013-08-16 | $24.87 | $26.04 | 360,000 | — | — |
| 2013-08-15 | $25.16 | $26.34 | 303,400 | — | — |
| 2013-08-14 | $26.11 | $27.34 | 139,800 | — | — |
| 2013-08-13 | $26.18 | $27.41 | 125,600 | — | — |
| 2013-08-12 | $26.18 | $27.41 | 168,900 | — | — |
| 2013-08-09 | $25.79 | $27.00 | 200,300 | — | — |
| 2013-08-08 | $25.95 | $27.17 | 471,600 | — | — |
| 2013-08-07 | $25.91 | $27.13 | 281,800 | — | — |
| 2013-08-06 | $25.87 | $27.08 | 332,800 | — | — |
| 2013-08-05 | $25.99 | $27.21 | 308,200 | — | — |
| 2013-08-02 | $25.62 | $26.82 | 457,700 | — | — |
| 2013-08-01 | $25.75 | $26.96 | 1,173,100 | — | — |
| 2013-07-31 | $25.77 | $26.98 | 556,200 | — | — |
| 2013-07-30 | $25.46 | $26.65 | 298,500 | — | — |
| 2013-07-29 | $25.29 | $26.48 | 353,800 | — | — |
| 2013-07-26 | $25.46 | $26.65 | 199,200 | — | — |
| 2013-07-25 | $25.66 | $26.86 | 368,000 | — | — |
| 2013-07-24 | $25.45 | $26.64 | 407,900 | — | — |
| 2013-07-23 | $25.20 | $26.38 | 524,000 | — | — |
| 2013-07-22 | $25.39 | $26.58 | 532,800 | — | — |
| 2013-07-19 | $25.57 | $26.77 | 337,500 | — | — |
| 2013-07-18 | $25.64 | $26.84 | 362,000 | — | — |
| 2013-07-17 | $25.54 | $26.74 | 298,900 | — | — |
| 2013-07-16 | $25.55 | $26.75 | 402,200 | — | — |
| 2013-07-15 | $25.91 | $27.13 | 310,000 | — | — |
| 2013-07-12 | $25.94 | $27.16 | 420,300 | — | — |
| 2013-07-11 | $25.80 | $27.01 | 1,109,600 | — | — |
| 2013-07-10 | $25.42 | $26.61 | 488,400 | — | — |
| 2013-07-09 | $24.91 | $26.08 | 343,100 | — | — |
| 2013-07-08 | $24.52 | $25.67 | 426,300 | — | — |
| 2013-07-05 | $24.64 | $25.80 | 280,100 | — | — |
| 2013-07-03 | $24.30 | $25.44 | 287,100 | — | — |
| 2013-07-02 | $23.82 | $24.94 | 492,300 | — | — |
| 2013-07-01 | $23.67 | $24.78 | 924,500 | — | — |
| 2013-06-28 | $22.68 | $23.74 | 1,937,600 | — | — |
| 2013-06-27 | $22.91 | $23.98 | 323,200 | — | — |
| 2013-06-26 | $22.50 | $23.56 | 336,100 | — | — |
| 2013-06-25 | $22.33 | $23.38 | 426,600 | — | — |
| 2013-06-24 | $21.74 | $22.76 | 493,100 | — | — |
| 2013-06-21 | $22.02 | $23.05 | 805,700 | — | — |
| 2013-06-20 | $22.06 | $23.10 | 380,300 | — | — |
| 2013-06-19 | $22.48 | $23.53 | 283,300 | — | — |
| 2013-06-18 | $22.75 | $23.82 | 347,900 | — | — |
| 2013-06-17 | $22.74 | $23.81 | 312,600 | — | — |
| 2013-06-14 | $22.62 | $23.68 | 284,000 | — | — |
| 2013-06-13 | $22.87 | $23.94 | 221,300 | — | — |
| 2013-06-12 | $22.37 | $23.42 | 204,300 | — | — |
| 2013-06-11 | $22.42 | $23.47 | 191,700 | — | — |
| 2013-06-10 | $22.49 | $23.55 | 206,500 | — | — |
| 2013-06-07 | $22.57 | $23.63 | 315,700 | — | — |
| 2013-06-06 | $22.22 | $23.26 | 385,300 | — | — |
| 2013-06-05 | $22.15 | $23.19 | 324,900 | — | — |
| 2013-06-04 | $22.40 | $23.45 | 503,800 | — | — |
| 2013-06-03 | $22.39 | $23.44 | 501,000 | — | — |
| 2013-05-31 | $21.99 | $23.02 | 432,000 | — | — |
| 2013-05-30 | $22.54 | $23.60 | 363,700 | — | — |
| 2013-05-29 | $21.66 | $22.68 | 307,900 | — | — |
| 2013-05-28 | $21.79 | $22.81 | 219,900 | — | — |
| 2013-05-24 | $21.46 | $22.47 | 212,800 | — | — |
| 2013-05-23 | $21.46 | $22.47 | 376,300 | — | — |
| 2013-05-22 | $21.26 | $22.26 | 474,800 | — | — |
| 2013-05-21 | $21.74 | $22.76 | 265,100 | — | — |
| 2013-05-20 | $21.68 | $22.70 | 419,200 | — | — |
| 2013-05-17 | $21.64 | $22.66 | 670,500 | — | — |
| 2013-05-16 | $21.48 | $22.49 | 803,100 | — | — |
| 2013-05-15 | $21.33 | $22.33 | 486,600 | — | — |
| 2013-05-14 | $21.15 | $22.14 | 453,300 | — | — |
| 2013-05-13 | $20.81 | $21.79 | 436,300 | — | — |
| 2013-05-10 | $20.30 | $21.25 | 396,700 | — | — |
| 2013-05-09 | $20.13 | $21.07 | 182,800 | — | — |
| 2013-05-08 | $20.20 | $21.15 | 246,900 | — | — |
| 2013-05-07 | $20.34 | $21.29 | 302,700 | — | — |
| 2013-05-06 | $19.92 | $20.85 | 180,100 | — | — |
| 2013-05-03 | $20.08 | $21.02 | 351,400 | — | — |
| 2013-05-02 | $19.84 | $20.77 | 350,100 | — | — |
| 2013-05-01 | $19.27 | $20.17 | 524,200 | — | — |
| 2013-04-30 | $19.89 | $20.82 | 335,800 | — | — |
| 2013-04-29 | $19.56 | $20.48 | 140,400 | — | — |
| 2013-04-26 | $19.37 | $20.28 | 174,500 | — | — |
| 2013-04-25 | $19.54 | $20.46 | 272,300 | — | — |
| 2013-04-24 | $19.30 | $20.21 | 210,300 | — | — |
| 2013-04-23 | $19.20 | $20.10 | 207,100 | — | — |
| 2013-04-22 | $18.83 | $19.71 | 223,700 | — | — |
| 2013-04-19 | $18.81 | $19.69 | 182,800 | — | — |
| 2013-04-18 | $18.72 | $19.60 | 251,000 | — | — |
| 2013-04-17 | $19.02 | $19.91 | 371,300 | — | — |
| 2013-04-16 | $19.42 | $20.33 | 432,200 | — | — |
| 2013-04-15 | $19.30 | $20.21 | 533,600 | — | — |
| 2013-04-12 | $20.15 | $21.10 | 265,900 | — | — |
| 2013-04-11 | $20.26 | $21.21 | 220,300 | — | — |
| 2013-04-10 | $20.39 | $21.35 | 1,009,700 | — | — |
| 2013-04-09 | $19.80 | $20.73 | 257,600 | — | — |
| 2013-04-08 | $19.74 | $20.67 | 188,900 | — | — |
| 2013-04-05 | $19.61 | $20.53 | 693,900 | — | — |
| 2013-04-04 | $19.86 | $20.79 | 301,300 | — | — |
| 2013-04-03 | $19.70 | $20.62 | 276,500 | — | — |
| 2013-04-02 | $20.09 | $21.03 | 251,800 | — | — |
| 2013-04-01 | $20.11 | $21.05 | 218,800 | — | — |
| 2013-03-28 | $20.40 | $21.36 | 262,600 | — | — |
| 2013-03-27 | $20.16 | $21.11 | 184,600 | — | — |
| 2013-03-26 | $20.12 | $21.06 | 225,900 | — | — |
| 2013-03-25 | $20.25 | $21.20 | 329,200 | — | — |
| 2013-03-22 | $20.03 | $20.97 | 344,000 | — | — |
| 2013-03-21 | $19.90 | $20.83 | 345,400 | — | — |
| 2013-03-20 | $19.94 | $20.88 | 341,000 | — | — |
| 2013-03-19 | $19.78 | $20.71 | 560,800 | — | — |
| 2013-03-18 | $19.50 | $20.41 | 287,100 | — | — |
| 2013-03-15 | $19.48 | $20.39 | 829,200 | — | — |
| 2013-03-14 | $19.41 | $20.32 | 285,900 | — | — |
| 2013-03-13 | $19.01 | $19.90 | 246,200 | — | — |
| 2013-03-12 | $18.91 | $19.80 | 307,000 | — | — |
| 2013-03-11 | $18.93 | $19.82 | 304,300 | — | — |
| 2013-03-08 | $19.08 | $19.98 | 259,500 | — | — |
| 2013-03-07 | $18.82 | $19.70 | 405,100 | — | — |
| 2013-03-06 | $18.46 | $19.33 | 183,600 | — | — |
| 2013-03-05 | $18.40 | $19.26 | 190,600 | — | — |
| 2013-03-04 | $18.26 | $19.12 | 301,200 | — | — |
| 2013-03-01 | $18.20 | $19.05 | 477,400 | — | — |
| 2013-02-28 | $18.20 | $19.05 | 334,800 | — | — |
| 2013-02-27 | $18.29 | $19.15 | 393,700 | — | — |
| 2013-02-26 | $18.07 | $18.92 | 229,500 | — | — |
| 2013-02-25 | $17.98 | $18.82 | 375,700 | — | — |
| 2013-02-22 | $18.09 | $18.94 | 422,900 | — | — |
| 2013-02-21 | $17.95 | $18.79 | 539,600 | — | — |
| 2013-02-20 | $17.94 | $18.78 | 507,000 | — | — |
| 2013-02-19 | $18.04 | $18.89 | 260,100 | — | — |
| 2013-02-15 | $17.92 | $18.76 | 352,100 | — | — |
| 2013-02-14 | $17.66 | $18.49 | 547,100 | — | — |
| 2013-02-13 | $17.59 | $18.42 | 420,700 | — | — |
| 2013-02-12 | $17.48 | $18.30 | 352,500 | — | — |
| 2013-02-11 | $17.31 | $18.12 | 309,100 | — | — |
| 2013-02-08 | $17.75 | $18.58 | 318,700 | — | — |
| 2013-02-07 | $17.49 | $18.31 | 380,500 | — | — |
| 2013-02-06 | $17.99 | $18.83 | 432,600 | — | — |
| 2013-02-05 | $17.75 | $18.58 | 274,600 | — | — |
| 2013-02-04 | $17.93 | $18.77 | 391,200 | — | — |
| 2013-02-01 | $18.30 | $19.16 | 555,700 | — | — |
| 2013-01-31 | $17.73 | $18.56 | 1,016,600 | — | — |
| 2013-01-30 | $18.68 | $19.56 | 255,200 | — | — |
| 2013-01-29 | $18.97 | $19.86 | 326,500 | — | — |
| 2013-01-28 | $19.02 | $19.91 | 357,200 | — | — |
| 2013-01-25 | $18.51 | $19.38 | 240,800 | — | — |
| 2013-01-24 | $18.45 | $19.32 | 398,000 | — | — |
| 2013-01-23 | $18.43 | $19.29 | 208,200 | — | — |
| 2013-01-22 | $18.39 | $19.25 | 303,200 | — | — |
| 2013-01-18 | $18.39 | $19.25 | 294,300 | — | — |
| 2013-01-17 | $18.25 | $19.11 | 1,038,800 | — | — |
| 2013-01-16 | $18.35 | $19.21 | 156,500 | — | — |
| 2013-01-15 | $18.53 | $19.40 | 194,100 | — | — |
| 2013-01-14 | $18.41 | $19.27 | 100,500 | — | — |
| 2013-01-11 | $18.49 | $19.36 | 345,500 | — | — |
| 2013-01-10 | $18.48 | $19.35 | 203,400 | — | — |
| 2013-01-09 | $18.40 | $19.26 | 227,700 | — | — |
| 2013-01-08 | $18.02 | $18.87 | 171,000 | — | — |
| 2013-01-07 | $18.04 | $18.89 | 131,400 | — | — |
| 2013-01-04 | $18.19 | $19.04 | 158,500 | — | — |
| 2013-01-03 | $18.19 | $19.04 | 260,800 | — | — |
| 2013-01-02 | $18.37 | $19.23 | 471,900 | — | — |