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
- 1994-03-18 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 | $42.43 | $42.43 | 83,700 | — | — |
| 2013-12-30 | $42.33 | $42.33 | 78,100 | — | — |
| 2013-12-27 | $42.89 | $42.89 | 71,100 | — | — |
| 2013-12-26 | $42.85 | $42.85 | 67,900 | — | — |
| 2013-12-24 | $43.10 | $43.10 | 49,100 | — | — |
| 2013-12-23 | $42.41 | $42.41 | 96,400 | — | — |
| 2013-12-20 | $41.92 | $41.92 | 274,200 | — | — |
| 2013-12-19 | $40.70 | $40.70 | 168,700 | — | — |
| 2013-12-18 | $41.23 | $41.23 | 146,300 | — | — |
| 2013-12-17 | $41.17 | $41.17 | 177,900 | — | — |
| 2013-12-16 | $41.60 | $41.60 | 247,300 | — | — |
| 2013-12-13 | $40.55 | $40.55 | 278,400 | — | — |
| 2013-12-12 | $40.65 | $40.65 | 260,000 | — | — |
| 2013-12-11 | $41.24 | $41.24 | 152,200 | — | — |
| 2013-12-10 | $41.69 | $41.69 | 217,700 | — | — |
| 2013-12-09 | $42.74 | $42.74 | 140,700 | — | — |
| 2013-12-06 | $42.82 | $42.82 | 99,600 | — | — |
| 2013-12-05 | $42.11 | $42.11 | 113,000 | — | — |
| 2013-12-04 | $41.82 | $41.82 | 103,400 | — | — |
| 2013-12-03 | $41.47 | $41.47 | 264,300 | — | — |
| 2013-12-02 | $41.93 | $41.93 | 169,500 | — | — |
| 2013-11-29 | $41.99 | $41.99 | 52,200 | — | — |
| 2013-11-27 | $41.63 | $41.63 | 129,900 | — | — |
| 2013-11-26 | $42.22 | $42.22 | 154,700 | — | — |
| 2013-11-25 | $42.30 | $42.30 | 149,000 | — | — |
| 2013-11-22 | $41.67 | $41.67 | 181,000 | — | — |
| 2013-11-21 | $41.32 | $41.32 | 175,000 | — | — |
| 2013-11-20 | $41.04 | $41.04 | 177,400 | — | — |
| 2013-11-19 | $40.90 | $40.90 | 128,600 | — | — |
| 2013-11-18 | $41.12 | $41.12 | 216,300 | — | — |
| 2013-11-15 | $41.72 | $41.72 | 135,400 | — | — |
| 2013-11-14 | $41.02 | $41.02 | 131,900 | — | — |
| 2013-11-13 | $40.51 | $40.51 | 92,100 | — | — |
| 2013-11-12 | $40.24 | $40.24 | 96,300 | — | — |
| 2013-11-11 | $39.87 | $39.87 | 149,300 | — | — |
| 2013-11-08 | $39.95 | $39.95 | 167,000 | — | — |
| 2013-11-07 | $39.76 | $39.76 | 131,000 | — | — |
| 2013-11-06 | $39.81 | $39.81 | 113,100 | — | — |
| 2013-11-05 | $39.74 | $39.74 | 111,800 | — | — |
| 2013-11-04 | $39.98 | $39.98 | 207,500 | — | — |
| 2013-11-01 | $39.37 | $39.37 | 257,600 | — | — |
| 2013-10-31 | $38.46 | $38.46 | 99,700 | — | — |
| 2013-10-30 | $38.62 | $38.62 | 104,900 | — | — |
| 2013-10-29 | $38.47 | $38.47 | 102,700 | — | — |
| 2013-10-28 | $38.50 | $38.50 | 160,300 | — | — |
| 2013-10-25 | $38.11 | $38.11 | 264,000 | — | — |
| 2013-10-24 | $36.17 | $36.17 | 137,000 | — | — |
| 2013-10-23 | $36.23 | $36.23 | 80,500 | — | — |
| 2013-10-22 | $36.17 | $36.17 | 62,800 | — | — |
| 2013-10-21 | $36.01 | $36.01 | 85,000 | — | — |
| 2013-10-18 | $35.63 | $35.63 | 72,200 | — | — |
| 2013-10-17 | $35.03 | $35.03 | 115,200 | — | — |
| 2013-10-16 | $34.93 | $34.93 | 75,100 | — | — |
| 2013-10-15 | $34.68 | $34.68 | 114,100 | — | — |
| 2013-10-14 | $35.52 | $35.52 | 91,100 | — | — |
| 2013-10-11 | $35.89 | $35.89 | 56,900 | — | — |
| 2013-10-10 | $35.34 | $35.34 | 115,500 | — | — |
| 2013-10-09 | $34.40 | $34.40 | 117,400 | — | — |
| 2013-10-08 | $34.40 | $34.40 | 120,000 | — | — |
| 2013-10-07 | $34.83 | $34.83 | 146,000 | — | — |
| 2013-10-04 | $35.47 | $35.47 | 47,300 | — | — |
| 2013-10-03 | $35.30 | $35.30 | 113,200 | — | — |
| 2013-10-02 | $35.54 | $35.54 | 97,500 | — | — |
| 2013-10-01 | $35.52 | $35.52 | 135,100 | — | — |
| 2013-09-30 | $34.59 | $34.59 | 177,700 | — | — |
| 2013-09-27 | $34.19 | $34.19 | 154,600 | — | — |
| 2013-09-26 | $34.73 | $34.73 | 98,700 | — | — |
| 2013-09-25 | $33.97 | $33.97 | 112,700 | — | — |
| 2013-09-24 | $34.18 | $34.18 | 92,600 | — | — |
| 2013-09-23 | $34.01 | $34.01 | 148,200 | — | — |
| 2013-09-20 | $33.69 | $33.69 | 202,900 | — | — |
| 2013-09-19 | $33.17 | $33.17 | 75,900 | — | — |
| 2013-09-18 | $32.79 | $32.79 | 110,300 | — | — |
| 2013-09-17 | $32.32 | $32.32 | 93,400 | — | — |
| 2013-09-16 | $32.54 | $32.54 | 109,800 | — | — |
| 2013-09-13 | $32.51 | $32.51 | 106,300 | — | — |
| 2013-09-12 | $32.43 | $32.43 | 99,500 | — | — |
| 2013-09-11 | $32.58 | $32.58 | 101,700 | — | — |
| 2013-09-10 | $32.31 | $32.31 | 178,900 | — | — |
| 2013-09-09 | $31.85 | $31.85 | 154,700 | — | — |
| 2013-09-06 | $31.33 | $31.33 | 87,600 | — | — |
| 2013-09-05 | $31.45 | $31.45 | 163,900 | — | — |
| 2013-09-04 | $31.18 | $31.18 | 184,100 | — | — |
| 2013-09-03 | $31.03 | $31.03 | 192,900 | — | — |
| 2013-08-30 | $30.98 | $30.98 | 148,100 | — | — |
| 2013-08-29 | $31.53 | $31.53 | 103,700 | — | — |
| 2013-08-28 | $31.80 | $31.80 | 112,400 | — | — |
| 2013-08-27 | $31.54 | $31.54 | 143,600 | — | — |
| 2013-08-26 | $33.49 | $33.49 | 150,500 | — | — |
| 2013-08-23 | $33.70 | $33.70 | 220,200 | — | — |
| 2013-08-22 | $35.10 | $35.10 | 118,300 | — | — |
| 2013-08-21 | $35.32 | $35.32 | 99,300 | — | — |
| 2013-08-20 | $35.64 | $35.64 | 151,200 | — | — |
| 2013-08-19 | $35.87 | $35.87 | 105,500 | — | — |
| 2013-08-16 | $35.69 | $35.69 | 88,300 | — | — |
| 2013-08-15 | $35.43 | $35.43 | 122,100 | — | — |
| 2013-08-14 | $36.32 | $36.32 | 92,900 | — | — |
| 2013-08-13 | $36.45 | $36.45 | 79,400 | — | — |
| 2013-08-12 | $36.36 | $36.36 | 39,600 | — | — |
| 2013-08-09 | $35.94 | $35.94 | 38,500 | — | — |
| 2013-08-08 | $36.28 | $36.28 | 59,600 | — | — |
| 2013-08-07 | $36.15 | $36.15 | 44,200 | — | — |
| 2013-08-06 | $36.35 | $36.35 | 66,300 | — | — |
| 2013-08-05 | $36.30 | $36.30 | 70,600 | — | — |
| 2013-08-02 | $35.98 | $35.98 | 92,900 | — | — |
| 2013-08-01 | $35.77 | $35.77 | 169,800 | — | — |
| 2013-07-31 | $35.61 | $35.61 | 102,500 | — | — |
| 2013-07-30 | $35.50 | $35.50 | 116,700 | — | — |
| 2013-07-29 | $34.73 | $34.73 | 81,800 | — | — |
| 2013-07-26 | $34.86 | $34.86 | 64,000 | — | — |
| 2013-07-25 | $34.88 | $34.88 | 114,700 | — | — |
| 2013-07-24 | $34.41 | $34.41 | 76,700 | — | — |
| 2013-07-23 | $34.17 | $34.17 | 77,500 | — | — |
| 2013-07-22 | $34.16 | $34.16 | 86,000 | — | — |
| 2013-07-19 | $34.16 | $34.16 | 71,800 | — | — |
| 2013-07-18 | $33.96 | $33.96 | 104,100 | — | — |
| 2013-07-17 | $33.58 | $33.58 | 48,900 | — | — |
| 2013-07-16 | $33.67 | $33.67 | 146,900 | — | — |
| 2013-07-15 | $33.35 | $33.35 | 253,400 | — | — |
| 2013-07-12 | $33.27 | $33.27 | 102,500 | — | — |
| 2013-07-11 | $32.97 | $32.97 | 157,900 | — | — |
| 2013-07-10 | $32.77 | $32.77 | 127,600 | — | — |
| 2013-07-09 | $32.84 | $32.84 | 158,700 | — | — |
| 2013-07-08 | $33.71 | $33.71 | 205,700 | — | — |
| 2013-07-05 | $33.48 | $33.48 | 67,600 | — | — |
| 2013-07-03 | $32.99 | $32.99 | 27,100 | — | — |
| 2013-07-02 | $33.19 | $33.19 | 73,500 | — | — |
| 2013-07-01 | $32.64 | $32.64 | 128,300 | — | — |
| 2013-06-28 | $32.00 | $32.00 | 335,600 | — | — |
| 2013-06-27 | $33.48 | $33.48 | 92,800 | — | — |
| 2013-06-26 | $32.27 | $32.27 | 87,300 | — | — |
| 2013-06-25 | $32.26 | $32.26 | 81,800 | — | — |
| 2013-06-24 | $32.05 | $32.05 | 93,500 | — | — |
| 2013-06-21 | $33.34 | $33.34 | 185,500 | — | — |
| 2013-06-20 | $33.29 | $33.29 | 65,700 | — | — |
| 2013-06-19 | $34.12 | $34.12 | 61,800 | — | — |
| 2013-06-18 | $34.55 | $34.55 | 57,200 | — | — |
| 2013-06-17 | $33.84 | $33.84 | 76,500 | — | — |
| 2013-06-14 | $33.30 | $33.30 | 31,700 | — | — |
| 2013-06-13 | $33.91 | $33.91 | 69,200 | — | — |
| 2013-06-12 | $33.75 | $33.75 | 36,900 | — | — |
| 2013-06-11 | $33.82 | $33.82 | 43,000 | — | — |
| 2013-06-10 | $34.52 | $34.52 | 71,200 | — | — |
| 2013-06-07 | $33.78 | $33.78 | 91,600 | — | — |
| 2013-06-06 | $33.03 | $33.03 | 63,200 | — | — |
| 2013-06-05 | $32.40 | $32.40 | 63,500 | — | — |
| 2013-06-04 | $32.61 | $32.61 | 108,900 | — | — |
| 2013-06-03 | $32.80 | $32.80 | 125,100 | — | — |
| 2013-05-31 | $31.93 | $31.93 | 59,700 | — | — |
| 2013-05-30 | $32.25 | $32.25 | 46,300 | — | — |
| 2013-05-29 | $31.76 | $31.76 | 51,400 | — | — |
| 2013-05-28 | $31.86 | $31.86 | 98,500 | — | — |
| 2013-05-24 | $31.06 | $31.06 | 46,600 | — | — |
| 2013-05-23 | $30.71 | $30.71 | 101,000 | — | — |
| 2013-05-22 | $30.80 | $30.80 | 67,600 | — | — |
| 2013-05-21 | $31.56 | $31.56 | 73,400 | — | — |
| 2013-05-20 | $31.55 | $31.55 | 111,400 | — | — |
| 2013-05-17 | $31.08 | $31.08 | 135,500 | — | — |
| 2013-05-16 | $30.71 | $30.71 | 107,400 | — | — |
| 2013-05-15 | $31.00 | $31.00 | 206,700 | — | — |
| 2013-05-14 | $30.69 | $30.69 | 96,100 | — | — |
| 2013-05-13 | $30.58 | $30.58 | 42,200 | — | — |
| 2013-05-10 | $30.82 | $30.82 | 108,500 | — | — |
| 2013-05-09 | $30.72 | $30.72 | 124,000 | — | — |
| 2013-05-08 | $31.00 | $31.00 | 110,300 | — | — |
| 2013-05-07 | $30.27 | $30.27 | 125,100 | — | — |
| 2013-05-06 | $29.59 | $29.59 | 58,500 | — | — |
| 2013-05-03 | $29.53 | $29.53 | 177,400 | — | — |
| 2013-05-02 | $28.21 | $28.21 | 75,700 | — | — |
| 2013-05-01 | $27.65 | $27.65 | 126,800 | — | — |
| 2013-04-30 | $28.97 | $28.97 | 129,600 | — | — |
| 2013-04-29 | $28.65 | $28.65 | 131,100 | — | — |
| 2013-04-26 | $27.82 | $27.82 | 176,300 | — | — |
| 2013-04-25 | $27.73 | $27.73 | 174,600 | — | — |
| 2013-04-24 | $27.75 | $27.75 | 182,200 | — | — |
| 2013-04-23 | $27.53 | $27.53 | 214,800 | — | — |
| 2013-04-22 | $26.82 | $26.82 | 95,200 | — | — |
| 2013-04-19 | $26.45 | $26.45 | 107,300 | — | — |
| 2013-04-18 | $26.19 | $26.19 | 137,900 | — | — |
| 2013-04-17 | $26.24 | $26.24 | 174,400 | — | — |
| 2013-04-16 | $26.41 | $26.41 | 102,800 | — | — |
| 2013-04-15 | $26.10 | $26.10 | 184,500 | — | — |
| 2013-04-12 | $27.08 | $27.08 | 69,000 | — | — |
| 2013-04-11 | $27.12 | $27.12 | 131,600 | — | — |
| 2013-04-10 | $27.41 | $27.41 | 167,100 | — | — |
| 2013-04-09 | $26.98 | $26.98 | 89,000 | — | — |
| 2013-04-08 | $27.55 | $27.55 | 83,900 | — | — |
| 2013-04-05 | $26.97 | $26.97 | 100,600 | — | — |
| 2013-04-04 | $27.20 | $27.20 | 222,600 | — | — |
| 2013-04-03 | $27.25 | $27.25 | 113,800 | — | — |
| 2013-04-02 | $27.67 | $27.67 | 108,100 | — | — |
| 2013-04-01 | $27.89 | $27.89 | 158,100 | — | — |
| 2013-03-28 | $28.22 | $28.22 | 127,200 | — | — |
| 2013-03-27 | $28.62 | $28.62 | 69,300 | — | — |
| 2013-03-26 | $29.09 | $29.09 | 66,800 | — | — |
| 2013-03-25 | $29.25 | $29.25 | 83,500 | — | — |
| 2013-03-22 | $29.33 | $29.33 | 357,000 | — | — |
| 2013-03-21 | $29.40 | $29.40 | 89,900 | — | — |
| 2013-03-20 | $29.75 | $29.75 | 105,800 | — | — |
| 2013-03-19 | $29.64 | $29.64 | 79,500 | — | — |
| 2013-03-18 | $29.80 | $29.80 | 99,100 | — | — |
| 2013-03-15 | $29.75 | $29.75 | 209,700 | — | — |
| 2013-03-14 | $30.00 | $30.00 | 110,700 | — | — |
| 2013-03-13 | $29.70 | $29.70 | 89,300 | — | — |
| 2013-03-12 | $29.60 | $29.60 | 161,600 | — | — |
| 2013-03-11 | $30.17 | $30.17 | 59,200 | — | — |
| 2013-03-08 | $30.40 | $30.40 | 62,200 | — | — |
| 2013-03-07 | $30.20 | $30.20 | 68,100 | — | — |
| 2013-03-06 | $30.04 | $30.04 | 70,900 | — | — |
| 2013-03-05 | $30.00 | $30.00 | 94,200 | — | — |
| 2013-03-04 | $29.90 | $29.90 | 195,500 | — | — |
| 2013-03-01 | $30.03 | $30.03 | 119,500 | — | — |
| 2013-02-28 | $30.01 | $30.01 | 84,800 | — | — |
| 2013-02-27 | $30.03 | $30.03 | 72,400 | — | — |
| 2013-02-26 | $30.00 | $30.00 | 145,200 | — | — |
| 2013-02-25 | $30.00 | $30.00 | 116,200 | — | — |
| 2013-02-22 | $30.46 | $30.46 | 67,000 | — | — |
| 2013-02-21 | $30.14 | $30.14 | 160,400 | — | — |
| 2013-02-20 | $30.14 | $30.14 | 161,000 | — | — |
| 2013-02-19 | $30.91 | $30.91 | 80,700 | — | — |
| 2013-02-15 | $30.30 | $30.30 | 88,900 | — | — |
| 2013-02-14 | $30.23 | $30.23 | 89,300 | — | — |
| 2013-02-13 | $29.70 | $29.70 | 114,100 | — | — |
| 2013-02-12 | $29.45 | $29.45 | 86,800 | — | — |
| 2013-02-11 | $29.89 | $29.89 | 63,600 | — | — |
| 2013-02-08 | $29.77 | $29.77 | 289,100 | — | — |
| 2013-02-07 | $29.43 | $29.43 | 88,200 | — | — |
| 2013-02-06 | $29.30 | $29.30 | 134,600 | — | — |
| 2013-02-05 | $29.02 | $29.02 | 599,400 | — | — |
| 2013-02-04 | $28.85 | $28.85 | 185,600 | — | — |
| 2013-02-01 | $29.36 | $29.36 | 96,200 | — | — |
| 2013-01-31 | $29.06 | $29.06 | 198,300 | — | — |
| 2013-01-30 | $29.00 | $29.00 | 460,400 | — | — |
| 2013-01-29 | $29.03 | $29.03 | 247,700 | — | — |
| 2013-01-28 | $29.08 | $29.08 | 281,500 | — | — |
| 2013-01-25 | $29.06 | $29.06 | 860,400 | — | — |
| 2013-01-24 | $33.99 | $33.99 | 259,700 | — | — |
| 2013-01-23 | $33.46 | $33.46 | 73,600 | — | — |
| 2013-01-22 | $33.64 | $33.64 | 210,600 | — | — |
| 2013-01-18 | $33.29 | $33.29 | 145,800 | — | — |
| 2013-01-17 | $33.64 | $33.64 | 81,800 | — | — |
| 2013-01-16 | $33.32 | $33.32 | 106,500 | — | — |
| 2013-01-15 | $33.41 | $33.41 | 138,800 | — | — |
| 2013-01-14 | $33.45 | $33.45 | 96,600 | — | — |
| 2013-01-11 | $33.89 | $33.89 | 48,100 | — | — |
| 2013-01-10 | $33.63 | $33.63 | 59,000 | — | — |
| 2013-01-09 | $33.23 | $33.23 | 88,600 | — | — |
| 2013-01-08 | $32.96 | $32.96 | 83,500 | — | — |
| 2013-01-07 | $33.42 | $33.42 | 102,100 | — | — |
| 2013-01-04 | $33.29 | $33.29 | 121,500 | — | — |
| 2013-01-03 | $33.02 | $33.02 | 70,400 | — | — |
| 2013-01-02 | $33.03 | $33.03 | 155,700 | — | — |