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
- 1992-02-25 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 | $34.01 | $36.97 | 287,300 | — | — |
| 2013-12-30 | $33.79 | $36.73 | 227,900 | — | — |
| 2013-12-27 | $33.77 | $36.70 | 212,000 | — | — |
| 2013-12-26 | $33.58 | $36.50 | 311,400 | — | — |
| 2013-12-24 | $33.87 | $36.81 | 216,200 | — | — |
| 2013-12-23 | $32.97 | $35.83 | 355,600 | — | — |
| 2013-12-20 | $31.63 | $34.38 | 3,612,100 | — | — |
| 2013-12-19 | $29.81 | $32.40 | 242,500 | — | — |
| 2013-12-18 | $28.81 | $31.31 | 226,500 | — | — |
| 2013-12-17 | $28.06 | $30.50 | 213,800 | — | — |
| 2013-12-16 | $28.41 | $30.88 | 164,600 | — | — |
| 2013-12-13 | $28.12 | $30.56 | 166,200 | — | — |
| 2013-12-12 | $27.89 | $30.31 | 273,700 | — | — |
| 2013-12-11 | $28.19 | $30.64 | 151,200 | — | — |
| 2013-12-10 | $28.18 | $30.63 | 141,800 | — | — |
| 2013-12-09 | $28.31 | $30.77 | 158,400 | — | — |
| 2013-12-06 | $28.67 | $31.16 | 158,500 | — | — |
| 2013-12-05 | $28.76 | $31.26 | 135,100 | — | — |
| 2013-12-04 | $29.42 | $31.98 | 195,100 | — | — |
| 2013-12-03 | $29.35 | $31.90 | 1,024,000 | — | — |
| 2013-12-02 | $29.82 | $32.41 | 273,100 | — | — |
| 2013-11-29 | $30.54 | $33.19 | 146,500 | — | — |
| 2013-11-27 | $30.63 | $33.29 | 158,000 | — | — |
| 2013-11-26 | $30.90 | $33.58 | 106,000 | — | — |
| 2013-11-25 | $31.34 | $34.06 | 155,900 | — | — |
| 2013-11-22 | $31.66 | $34.41 | 128,300 | — | — |
| 2013-11-21 | $31.16 | $33.87 | 188,100 | — | — |
| 2013-11-20 | $30.44 | $33.08 | 98,100 | — | — |
| 2013-11-19 | $29.88 | $32.48 | 176,000 | — | — |
| 2013-11-18 | $29.31 | $31.86 | 550,600 | — | — |
| 2013-11-15 | $29.91 | $32.51 | 139,500 | — | — |
| 2013-11-14 | $30.15 | $32.77 | 148,900 | — | — |
| 2013-11-13 | $30.13 | $32.75 | 186,200 | — | — |
| 2013-11-12 | $29.73 | $32.31 | 113,300 | — | — |
| 2013-11-11 | $29.34 | $31.89 | 160,000 | — | — |
| 2013-11-08 | $29.15 | $31.68 | 127,600 | — | — |
| 2013-11-07 | $28.54 | $31.02 | 110,500 | — | — |
| 2013-11-06 | $28.55 | $31.03 | 90,300 | — | — |
| 2013-11-05 | $28.48 | $30.95 | 84,700 | — | — |
| 2013-11-04 | $28.38 | $30.85 | 95,400 | — | — |
| 2013-11-01 | $28.51 | $30.99 | 166,300 | — | — |
| 2013-10-31 | $28.69 | $31.18 | 137,500 | — | — |
| 2013-10-30 | $28.68 | $31.17 | 147,100 | — | — |
| 2013-10-29 | $28.95 | $31.47 | 105,900 | — | — |
| 2013-10-28 | $29.08 | $31.44 | 175,200 | — | — |
| 2013-10-25 | $29.26 | $31.64 | 79,000 | — | — |
| 2013-10-24 | $29.07 | $31.43 | 93,900 | — | — |
| 2013-10-23 | $28.94 | $31.29 | 172,000 | — | — |
| 2013-10-22 | $29.09 | $31.45 | 135,000 | — | — |
| 2013-10-21 | $28.96 | $31.31 | 211,500 | — | — |
| 2013-10-18 | $29.27 | $31.65 | 174,800 | — | — |
| 2013-10-17 | $28.58 | $30.90 | 293,100 | — | — |
| 2013-10-16 | $28.33 | $30.63 | 242,000 | — | — |
| 2013-10-15 | $28.29 | $30.59 | 401,200 | — | — |
| 2013-10-14 | $28.56 | $30.88 | 315,700 | — | — |
| 2013-10-11 | $28.72 | $31.05 | 158,900 | — | — |
| 2013-10-10 | $28.24 | $30.54 | 142,900 | — | — |
| 2013-10-09 | $27.71 | $29.96 | 196,400 | — | — |
| 2013-10-08 | $27.59 | $29.83 | 345,700 | — | — |
| 2013-10-07 | $27.96 | $30.23 | 221,700 | — | — |
| 2013-10-04 | $28.29 | $30.59 | 105,000 | — | — |
| 2013-10-03 | $28.18 | $30.47 | 171,100 | — | — |
| 2013-10-02 | $28.55 | $30.87 | 250,300 | — | — |
| 2013-10-01 | $28.90 | $31.25 | 236,900 | — | — |
| 2013-09-30 | $28.67 | $31.00 | 227,700 | — | — |
| 2013-09-27 | $28.81 | $31.15 | 119,900 | — | — |
| 2013-09-26 | $28.90 | $31.25 | 148,700 | — | — |
| 2013-09-25 | $28.95 | $31.30 | 192,100 | — | — |
| 2013-09-24 | $29.02 | $31.38 | 180,000 | — | — |
| 2013-09-23 | $29.17 | $31.54 | 171,700 | — | — |
| 2013-09-20 | $29.55 | $31.95 | 485,200 | — | — |
| 2013-09-19 | $30.27 | $32.73 | 242,500 | — | — |
| 2013-09-18 | $30.55 | $33.03 | 137,900 | — | — |
| 2013-09-17 | $30.17 | $32.62 | 138,700 | — | — |
| 2013-09-16 | $30.05 | $32.49 | 112,000 | — | — |
| 2013-09-13 | $30.54 | $33.02 | 47,600 | — | — |
| 2013-09-12 | $30.33 | $32.80 | 182,500 | — | — |
| 2013-09-11 | $29.99 | $32.43 | 186,900 | — | — |
| 2013-09-10 | $31.30 | $33.84 | 83,300 | — | — |
| 2013-09-09 | $30.88 | $33.39 | 85,700 | — | — |
| 2013-09-06 | $29.68 | $32.09 | 87,400 | — | — |
| 2013-09-05 | $30.10 | $32.55 | 61,800 | — | — |
| 2013-09-04 | $30.27 | $32.73 | 622,700 | — | — |
| 2013-09-03 | $30.21 | $32.67 | 390,100 | — | — |
| 2013-08-30 | $29.51 | $31.91 | 122,400 | — | — |
| 2013-08-29 | $29.86 | $32.29 | 66,200 | — | — |
| 2013-08-28 | $29.58 | $31.98 | 87,800 | — | — |
| 2013-08-27 | $29.63 | $31.90 | 132,800 | — | — |
| 2013-08-26 | $30.41 | $32.74 | 90,800 | — | — |
| 2013-08-23 | $30.41 | $32.74 | 81,400 | — | — |
| 2013-08-22 | $30.21 | $32.53 | 52,000 | — | — |
| 2013-08-21 | $29.90 | $32.19 | 122,600 | — | — |
| 2013-08-20 | $29.74 | $32.02 | 89,900 | — | — |
| 2013-08-19 | $29.32 | $31.57 | 133,800 | — | — |
| 2013-08-16 | $29.34 | $31.59 | 194,100 | — | — |
| 2013-08-15 | $29.47 | $31.73 | 187,300 | — | — |
| 2013-08-14 | $29.89 | $32.18 | 143,000 | — | — |
| 2013-08-13 | $30.81 | $33.17 | 101,900 | — | — |
| 2013-08-12 | $30.66 | $33.01 | 207,200 | — | — |
| 2013-08-09 | $30.71 | $33.07 | 178,900 | — | — |
| 2013-08-08 | $30.83 | $33.20 | 83,100 | — | — |
| 2013-08-07 | $30.79 | $33.15 | 98,300 | — | — |
| 2013-08-06 | $30.77 | $33.13 | 98,300 | — | — |
| 2013-08-05 | $30.87 | $33.24 | 193,300 | — | — |
| 2013-08-02 | $31.07 | $33.45 | 273,000 | — | — |
| 2013-08-01 | $31.00 | $33.38 | 225,400 | — | — |
| 2013-07-31 | $30.50 | $32.84 | 513,600 | — | — |
| 2013-07-30 | $30.54 | $32.88 | 124,800 | — | — |
| 2013-07-29 | $30.05 | $32.36 | 151,700 | — | — |
| 2013-07-26 | $30.60 | $32.95 | 148,900 | — | — |
| 2013-07-25 | $30.71 | $33.07 | 172,800 | — | — |
| 2013-07-24 | $29.95 | $32.25 | 242,000 | — | — |
| 2013-07-23 | $30.11 | $32.42 | 335,900 | — | — |
| 2013-07-22 | $29.47 | $31.73 | 377,400 | — | — |
| 2013-07-19 | $29.54 | $31.81 | 418,200 | — | — |
| 2013-07-18 | $29.45 | $31.71 | 634,900 | — | — |
| 2013-07-17 | $32.10 | $34.56 | 200,000 | — | — |
| 2013-07-16 | $32.15 | $34.62 | 199,500 | — | — |
| 2013-07-15 | $32.35 | $34.83 | 173,900 | — | — |
| 2013-07-12 | $33.02 | $35.55 | 97,200 | — | — |
| 2013-07-11 | $32.83 | $35.35 | 92,400 | — | — |
| 2013-07-10 | $32.59 | $35.09 | 74,800 | — | — |
| 2013-07-09 | $31.96 | $34.41 | 139,800 | — | — |
| 2013-07-08 | $31.86 | $34.30 | 157,900 | — | — |
| 2013-07-05 | $32.10 | $34.56 | 173,700 | — | — |
| 2013-07-03 | $30.34 | $32.67 | 62,000 | — | — |
| 2013-07-02 | $30.03 | $32.33 | 71,500 | — | — |
| 2013-07-01 | $29.79 | $32.08 | 103,100 | — | — |
| 2013-06-28 | $29.29 | $31.54 | 149,600 | — | — |
| 2013-06-27 | $29.29 | $31.54 | 73,900 | — | — |
| 2013-06-26 | $28.86 | $31.07 | 87,500 | — | — |
| 2013-06-25 | $28.68 | $30.88 | 198,500 | — | — |
| 2013-06-24 | $28.20 | $30.36 | 167,300 | — | — |
| 2013-06-21 | $28.58 | $30.77 | 335,800 | — | — |
| 2013-06-20 | $28.83 | $31.04 | 128,600 | — | — |
| 2013-06-19 | $29.65 | $31.92 | 76,200 | — | — |
| 2013-06-18 | $29.68 | $31.96 | 105,000 | — | — |
| 2013-06-17 | $29.12 | $31.35 | 73,300 | — | — |
| 2013-06-14 | $29.11 | $31.34 | 67,300 | — | — |
| 2013-06-13 | $29.45 | $31.71 | 70,700 | — | — |
| 2013-06-12 | $28.80 | $31.01 | 84,400 | — | — |
| 2013-06-11 | $29.02 | $31.25 | 70,400 | — | — |
| 2013-06-10 | $29.36 | $31.61 | 90,400 | — | — |
| 2013-06-07 | $29.81 | $32.10 | 102,500 | — | — |
| 2013-06-06 | $29.35 | $31.60 | 103,400 | — | — |
| 2013-06-05 | $29.06 | $31.29 | 82,700 | — | — |
| 2013-06-04 | $29.62 | $31.89 | 126,200 | — | — |
| 2013-06-03 | $30.00 | $32.30 | 272,400 | — | — |
| 2013-05-31 | $30.24 | $32.56 | 75,600 | — | — |
| 2013-05-30 | $30.31 | $32.64 | 73,400 | — | — |
| 2013-05-29 | $30.67 | $33.02 | 128,500 | — | — |
| 2013-05-28 | $30.21 | $32.53 | 182,400 | — | — |
| 2013-05-24 | $30.23 | $32.55 | 67,100 | — | — |
| 2013-05-23 | $30.38 | $32.71 | 200,700 | — | — |
| 2013-05-22 | $29.71 | $31.99 | 82,800 | — | — |
| 2013-05-21 | $30.20 | $32.52 | 136,700 | — | — |
| 2013-05-20 | $30.18 | $32.50 | 141,600 | — | — |
| 2013-05-17 | $30.04 | $32.34 | 106,100 | — | — |
| 2013-05-16 | $29.82 | $32.11 | 71,500 | — | — |
| 2013-05-15 | $29.75 | $32.03 | 132,900 | — | — |
| 2013-05-14 | $29.44 | $31.70 | 85,500 | — | — |
| 2013-05-13 | $28.96 | $31.18 | 81,700 | — | — |
| 2013-05-10 | $29.64 | $31.91 | 86,800 | — | — |
| 2013-05-09 | $29.03 | $31.26 | 100,700 | — | — |
| 2013-05-08 | $28.72 | $30.92 | 79,700 | — | — |
| 2013-05-07 | $28.74 | $30.94 | 148,500 | — | — |
| 2013-05-06 | $28.00 | $30.15 | 255,800 | — | — |
| 2013-05-03 | $27.65 | $29.77 | 181,000 | — | — |
| 2013-05-02 | $26.88 | $28.94 | 157,200 | — | — |
| 2013-05-01 | $26.82 | $28.88 | 212,600 | — | — |
| 2013-04-30 | $27.45 | $29.56 | 141,300 | — | — |
| 2013-04-29 | $27.37 | $29.47 | 157,700 | — | — |
| 2013-04-26 | $26.66 | $28.71 | 89,400 | — | — |
| 2013-04-25 | $26.79 | $28.71 | 91,100 | — | — |
| 2013-04-24 | $26.63 | $28.54 | 177,100 | — | — |
| 2013-04-23 | $26.73 | $28.65 | 125,800 | — | — |
| 2013-04-22 | $26.50 | $28.40 | 240,100 | — | — |
| 2013-04-19 | $25.99 | $27.85 | 151,700 | — | — |
| 2013-04-18 | $25.95 | $27.81 | 211,200 | — | — |
| 2013-04-17 | $26.01 | $27.87 | 350,200 | — | — |
| 2013-04-16 | $26.31 | $28.20 | 225,900 | — | — |
| 2013-04-15 | $25.92 | $27.78 | 254,100 | — | — |
| 2013-04-12 | $27.03 | $28.97 | 172,600 | — | — |
| 2013-04-11 | $26.48 | $28.38 | 168,600 | — | — |
| 2013-04-10 | $26.62 | $28.53 | 132,800 | — | — |
| 2013-04-09 | $26.03 | $27.90 | 95,900 | — | — |
| 2013-04-08 | $26.42 | $28.31 | 117,800 | — | — |
| 2013-04-05 | $26.08 | $27.95 | 212,600 | — | — |
| 2013-04-04 | $25.91 | $27.77 | 264,200 | — | — |
| 2013-04-03 | $25.82 | $27.67 | 315,700 | — | — |
| 2013-04-02 | $26.26 | $28.14 | 234,000 | — | — |
| 2013-04-01 | $26.26 | $28.14 | 270,100 | — | — |
| 2013-03-28 | $26.65 | $28.56 | 195,200 | — | — |
| 2013-03-27 | $26.48 | $28.38 | 165,400 | — | — |
| 2013-03-26 | $26.22 | $28.10 | 191,200 | — | — |
| 2013-03-25 | $26.29 | $28.17 | 295,700 | — | — |
| 2013-03-22 | $26.30 | $28.19 | 471,800 | — | — |
| 2013-03-21 | $26.75 | $28.67 | 1,842,800 | — | — |
| 2013-03-20 | $31.07 | $33.30 | 142,700 | — | — |
| 2013-03-19 | $30.64 | $32.84 | 83,800 | — | — |
| 2013-03-18 | $30.65 | $32.85 | 120,600 | — | — |
| 2013-03-15 | $30.99 | $33.21 | 359,600 | — | — |
| 2013-03-14 | $31.49 | $33.75 | 78,200 | — | — |
| 2013-03-13 | $31.61 | $33.88 | 154,900 | — | — |
| 2013-03-12 | $30.82 | $33.03 | 144,800 | — | — |
| 2013-03-11 | $30.89 | $33.10 | 185,500 | — | — |
| 2013-03-08 | $31.76 | $34.04 | 149,400 | — | — |
| 2013-03-07 | $31.33 | $33.58 | 159,400 | — | — |
| 2013-03-06 | $30.66 | $32.86 | 97,900 | — | — |
| 2013-03-05 | $30.49 | $32.68 | 107,700 | — | — |
| 2013-03-04 | $29.95 | $32.10 | 219,800 | — | — |
| 2013-03-01 | $29.69 | $31.82 | 198,300 | — | — |
| 2013-02-28 | $30.10 | $32.26 | 113,900 | — | — |
| 2013-02-27 | $30.58 | $32.77 | 157,200 | — | — |
| 2013-02-26 | $29.49 | $31.60 | 597,800 | — | — |
| 2013-02-25 | $29.67 | $31.80 | 340,200 | — | — |
| 2013-02-22 | $30.73 | $32.93 | 99,300 | — | — |
| 2013-02-21 | $30.57 | $32.76 | 130,100 | — | — |
| 2013-02-20 | $31.09 | $33.32 | 148,300 | — | — |
| 2013-02-19 | $31.05 | $33.28 | 155,600 | — | — |
| 2013-02-15 | $30.87 | $33.08 | 120,500 | — | — |
| 2013-02-14 | $30.41 | $32.59 | 110,800 | — | — |
| 2013-02-13 | $30.11 | $32.27 | 167,500 | — | — |
| 2013-02-12 | $29.75 | $31.88 | 181,000 | — | — |
| 2013-02-11 | $29.34 | $31.44 | 148,200 | — | — |
| 2013-02-08 | $28.90 | $30.97 | 117,600 | — | — |
| 2013-02-07 | $29.05 | $31.13 | 113,700 | — | — |
| 2013-02-06 | $29.20 | $31.29 | 127,800 | — | — |
| 2013-02-05 | $29.32 | $31.42 | 153,200 | — | — |
| 2013-02-04 | $29.14 | $31.23 | 177,500 | — | — |
| 2013-02-01 | $30.41 | $32.59 | 192,300 | — | — |
| 2013-01-31 | $29.66 | $31.79 | 113,400 | — | — |
| 2013-01-30 | $29.61 | $31.73 | 111,700 | — | — |
| 2013-01-29 | $29.89 | $32.03 | 140,400 | — | — |
| 2013-01-28 | $29.82 | $31.82 | 133,500 | — | — |
| 2013-01-25 | $29.51 | $31.49 | 199,800 | — | — |
| 2013-01-24 | $29.68 | $31.67 | 233,900 | — | — |
| 2013-01-23 | $28.98 | $30.93 | 182,700 | — | — |
| 2013-01-22 | $28.84 | $30.78 | 156,800 | — | — |
| 2013-01-18 | $29.04 | $30.99 | 98,300 | — | — |
| 2013-01-17 | $29.21 | $31.17 | 180,300 | — | — |
| 2013-01-16 | $28.79 | $30.72 | 165,200 | — | — |
| 2013-01-15 | $28.97 | $30.92 | 143,400 | — | — |
| 2013-01-14 | $29.13 | $31.09 | 149,600 | — | — |
| 2013-01-11 | $29.20 | $31.16 | 127,300 | — | — |
| 2013-01-10 | $29.25 | $31.22 | 129,400 | — | — |
| 2013-01-09 | $29.39 | $31.37 | 100,700 | — | — |
| 2013-01-08 | $29.18 | $31.14 | 160,300 | — | — |
| 2013-01-07 | $29.30 | $31.27 | 116,700 | — | — |
| 2013-01-04 | $29.53 | $31.51 | 184,700 | — | — |
| 2013-01-03 | $29.78 | $31.78 | 181,000 | — | — |
| 2013-01-02 | $30.59 | $32.65 | 190,900 | — | — |