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
- 1994-02-18 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 | $45.72 | $46.62 | 38,300 | — | — |
| 2013-12-30 | $45.51 | $46.41 | 35,000 | — | — |
| 2013-12-27 | $45.05 | $45.94 | 10,400 | — | — |
| 2013-12-26 | $44.95 | $45.84 | 28,100 | — | — |
| 2013-12-24 | $44.83 | $45.71 | 11,800 | — | — |
| 2013-12-23 | $44.68 | $45.56 | 56,800 | — | — |
| 2013-12-20 | $43.27 | $44.12 | 43,000 | — | — |
| 2013-12-19 | $41.57 | $42.39 | 14,500 | — | — |
| 2013-12-18 | $41.51 | $42.33 | 28,900 | — | — |
| 2013-12-17 | $40.98 | $41.79 | 10,800 | — | — |
| 2013-12-16 | $40.98 | $41.79 | 48,600 | — | — |
| 2013-12-13 | $40.89 | $41.70 | 34,400 | — | — |
| 2013-12-12 | $41.04 | $41.85 | 29,700 | — | — |
| 2013-12-11 | $41.54 | $42.36 | 30,100 | — | — |
| 2013-12-10 | $41.80 | $42.62 | 38,500 | — | — |
| 2013-12-09 | $41.40 | $42.22 | 34,300 | — | — |
| 2013-12-06 | $42.24 | $43.07 | 7,600 | — | — |
| 2013-12-05 | $42.30 | $43.13 | 25,800 | — | — |
| 2013-12-04 | $42.16 | $42.99 | 12,700 | — | — |
| 2013-12-03 | $42.06 | $42.89 | 51,700 | — | — |
| 2013-12-02 | $43.42 | $44.28 | 28,200 | — | — |
| 2013-11-29 | $44.49 | $45.37 | 7,200 | — | — |
| 2013-11-27 | $44.39 | $45.26 | 8,900 | — | — |
| 2013-11-26 | $43.71 | $44.57 | 17,500 | — | — |
| 2013-11-25 | $43.39 | $44.24 | 13,000 | — | — |
| 2013-11-22 | $43.20 | $44.05 | 19,200 | — | — |
| 2013-11-21 | $42.97 | $43.82 | 21,900 | — | — |
| 2013-11-20 | $43.02 | $43.87 | 63,800 | — | — |
| 2013-11-19 | $44.50 | $45.38 | 25,600 | — | — |
| 2013-11-18 | $44.62 | $45.50 | 37,400 | — | — |
| 2013-11-15 | $45.00 | $45.89 | 19,200 | — | — |
| 2013-11-14 | $44.72 | $45.60 | 26,700 | — | — |
| 2013-11-13 | $44.99 | $45.88 | 60,000 | — | — |
| 2013-11-12 | $45.02 | $45.91 | 167,200 | — | — |
| 2013-11-11 | $44.19 | $45.06 | 12,000 | — | — |
| 2013-11-08 | $44.46 | $45.34 | 41,800 | — | — |
| 2013-11-07 | $43.75 | $44.61 | 38,100 | — | — |
| 2013-11-06 | $44.14 | $45.01 | 34,500 | — | — |
| 2013-11-05 | $44.21 | $45.08 | 12,500 | — | — |
| 2013-11-04 | $44.11 | $44.98 | 32,000 | — | — |
| 2013-11-01 | $43.75 | $44.61 | 36,600 | — | — |
| 2013-10-31 | $44.42 | $45.29 | 64,000 | — | — |
| 2013-10-30 | $44.20 | $45.07 | 27,300 | — | — |
| 2013-10-29 | $44.86 | $45.74 | 42,800 | — | — |
| 2013-10-28 | $44.65 | $45.53 | 38,400 | — | — |
| 2013-10-25 | $44.81 | $45.69 | 53,300 | — | — |
| 2013-10-24 | $44.01 | $44.88 | 55,500 | — | — |
| 2013-10-23 | $43.87 | $44.73 | 113,600 | — | — |
| 2013-10-22 | $41.41 | $42.23 | 84,900 | — | — |
| 2013-10-21 | $41.93 | $42.76 | 350,600 | — | — |
| 2013-10-18 | $36.34 | $37.06 | 45,200 | — | — |
| 2013-10-17 | $36.80 | $37.52 | 17,800 | — | — |
| 2013-10-16 | $36.17 | $36.88 | 13,000 | — | — |
| 2013-10-15 | $36.11 | $36.82 | 14,800 | — | — |
| 2013-10-14 | $36.04 | $36.75 | 10,600 | — | — |
| 2013-10-11 | $35.83 | $36.54 | 12,800 | — | — |
| 2013-10-10 | $35.87 | $36.58 | 19,000 | — | — |
| 2013-10-09 | $35.01 | $35.70 | 23,200 | — | — |
| 2013-10-08 | $35.26 | $35.95 | 30,900 | — | — |
| 2013-10-07 | $36.70 | $37.42 | 17,100 | — | — |
| 2013-10-04 | $36.88 | $37.61 | 22,700 | — | — |
| 2013-10-03 | $36.65 | $37.37 | 24,200 | — | — |
| 2013-10-02 | $36.99 | $37.72 | 16,400 | — | — |
| 2013-10-01 | $37.22 | $37.95 | 20,400 | — | — |
| 2013-09-30 | $37.10 | $37.83 | 57,800 | — | — |
| 2013-09-27 | $35.02 | $35.71 | 11,800 | — | — |
| 2013-09-26 | $34.74 | $35.42 | 9,300 | — | — |
| 2013-09-25 | $35.05 | $35.74 | 18,100 | — | — |
| 2013-09-24 | $34.82 | $35.51 | 18,700 | — | — |
| 2013-09-23 | $34.60 | $35.28 | 24,700 | — | — |
| 2013-09-20 | $34.58 | $35.26 | 22,700 | — | — |
| 2013-09-19 | $34.75 | $35.43 | 12,000 | — | — |
| 2013-09-18 | $35.00 | $35.69 | 30,300 | — | — |
| 2013-09-17 | $34.95 | $35.64 | 35,500 | — | — |
| 2013-09-16 | $34.14 | $34.81 | 35,000 | — | — |
| 2013-09-13 | $33.60 | $34.26 | 33,000 | — | — |
| 2013-09-12 | $33.52 | $34.18 | 35,700 | — | — |
| 2013-09-11 | $33.90 | $34.57 | 58,300 | — | — |
| 2013-09-10 | $32.03 | $32.66 | 19,400 | — | — |
| 2013-09-09 | $31.80 | $32.43 | 50,200 | — | — |
| 2013-09-06 | $31.50 | $32.12 | 14,500 | — | — |
| 2013-09-05 | $31.64 | $32.26 | 14,100 | — | — |
| 2013-09-04 | $31.29 | $31.91 | 20,000 | — | — |
| 2013-09-03 | $31.39 | $32.01 | 40,800 | — | — |
| 2013-08-30 | $31.49 | $32.11 | 13,500 | — | — |
| 2013-08-29 | $31.62 | $32.24 | 44,800 | — | — |
| 2013-08-28 | $30.86 | $31.47 | 29,500 | — | — |
| 2013-08-27 | $30.48 | $31.08 | 40,900 | — | — |
| 2013-08-26 | $31.33 | $31.95 | 69,600 | — | — |
| 2013-08-23 | $32.81 | $33.46 | 33,200 | — | — |
| 2013-08-22 | $33.05 | $33.70 | 23,300 | — | — |
| 2013-08-21 | $32.74 | $33.38 | 31,200 | — | — |
| 2013-08-20 | $32.38 | $33.02 | 47,000 | — | — |
| 2013-08-19 | $31.83 | $32.46 | 72,000 | — | — |
| 2013-08-16 | $32.01 | $32.64 | 67,000 | — | — |
| 2013-08-15 | $30.43 | $31.03 | 156,300 | — | — |
| 2013-08-14 | $32.71 | $33.35 | 26,800 | — | — |
| 2013-08-13 | $32.99 | $33.64 | 23,700 | — | — |
| 2013-08-12 | $32.91 | $33.56 | 47,600 | — | — |
| 2013-08-09 | $33.30 | $33.96 | 22,200 | — | — |
| 2013-08-08 | $33.81 | $34.48 | 39,300 | — | — |
| 2013-08-07 | $33.66 | $34.32 | 112,900 | — | — |
| 2013-08-06 | $35.34 | $36.04 | 43,100 | — | — |
| 2013-08-05 | $35.62 | $36.32 | 26,400 | — | — |
| 2013-08-02 | $35.38 | $36.08 | 36,400 | — | — |
| 2013-08-01 | $35.51 | $36.21 | 50,900 | — | — |
| 2013-07-31 | $35.60 | $36.30 | 74,100 | — | — |
| 2013-07-30 | $36.23 | $36.94 | 61,500 | — | — |
| 2013-07-29 | $36.20 | $36.91 | 81,700 | — | — |
| 2013-07-26 | $35.48 | $36.18 | 45,900 | — | — |
| 2013-07-25 | $35.21 | $35.90 | 123,900 | — | — |
| 2013-07-24 | $35.73 | $36.43 | 62,800 | — | — |
| 2013-07-23 | $36.15 | $36.86 | 334,200 | — | — |
| 2013-07-22 | $39.93 | $40.72 | 309,200 | — | — |
| 2013-07-19 | $41.81 | $42.63 | 94,200 | — | — |
| 2013-07-18 | $41.01 | $41.82 | 55,300 | — | — |
| 2013-07-17 | $41.80 | $42.62 | 26,200 | — | — |
| 2013-07-16 | $41.85 | $42.67 | 56,400 | — | — |
| 2013-07-15 | $41.78 | $42.60 | 47,600 | — | — |
| 2013-07-12 | $41.17 | $41.98 | 38,000 | — | — |
| 2013-07-11 | $40.61 | $41.41 | 97,600 | — | — |
| 2013-07-10 | $40.19 | $40.98 | 73,700 | — | — |
| 2013-07-09 | $40.40 | $41.20 | 119,500 | — | — |
| 2013-07-08 | $38.95 | $39.72 | 144,600 | — | — |
| 2013-07-05 | $36.89 | $37.62 | 72,600 | — | — |
| 2013-07-03 | $36.60 | $37.32 | 64,800 | — | — |
| 2013-07-02 | $35.90 | $36.61 | 147,600 | — | — |
| 2013-07-01 | $34.52 | $35.20 | 49,200 | — | — |
| 2013-06-28 | $34.28 | $34.96 | 21,800 | — | — |
| 2013-06-27 | $33.99 | $34.66 | 19,700 | — | — |
| 2013-06-26 | $33.65 | $34.31 | 29,900 | — | — |
| 2013-06-25 | $33.70 | $34.36 | 38,900 | — | — |
| 2013-06-24 | $33.41 | $34.07 | 89,400 | — | — |
| 2013-06-21 | $33.66 | $34.32 | 52,800 | — | — |
| 2013-06-20 | $33.87 | $34.54 | 78,200 | — | — |
| 2013-06-19 | $34.92 | $35.61 | 81,700 | — | — |
| 2013-06-18 | $35.50 | $36.20 | 76,400 | — | — |
| 2013-06-17 | $35.11 | $35.80 | 44,800 | — | — |
| 2013-06-14 | $35.07 | $35.76 | 37,800 | — | — |
| 2013-06-13 | $34.98 | $35.67 | 58,100 | — | — |
| 2013-06-12 | $34.87 | $35.56 | 91,900 | — | — |
| 2013-06-11 | $34.60 | $35.28 | 81,200 | — | — |
| 2013-06-10 | $34.60 | $35.28 | 48,800 | — | — |
| 2013-06-07 | $34.25 | $34.92 | 54,500 | — | — |
| 2013-06-06 | $33.92 | $34.59 | 53,100 | — | — |
| 2013-06-05 | $33.96 | $34.63 | 44,400 | — | — |
| 2013-06-04 | $34.20 | $34.87 | 31,900 | — | — |
| 2013-06-03 | $34.15 | $34.82 | 72,900 | — | — |
| 2013-05-31 | $33.65 | $34.31 | 42,300 | — | — |
| 2013-05-30 | $33.16 | $33.81 | 16,900 | — | — |
| 2013-05-29 | $32.81 | $33.46 | 12,900 | — | — |
| 2013-05-28 | $33.20 | $33.85 | 72,900 | — | — |
| 2013-05-24 | $32.40 | $33.04 | 7,600 | — | — |
| 2013-05-23 | $32.38 | $33.02 | 82,000 | — | — |
| 2013-05-22 | $32.67 | $33.31 | 84,500 | — | — |
| 2013-05-21 | $33.35 | $34.01 | 39,700 | — | — |
| 2013-05-20 | $33.49 | $34.15 | 75,600 | — | — |
| 2013-05-17 | $33.47 | $34.13 | 100,100 | — | — |
| 2013-05-16 | $33.34 | $34.00 | 257,600 | — | — |
| 2013-05-15 | $32.05 | $32.68 | 42,400 | — | — |
| 2013-05-14 | $31.95 | $32.58 | 21,800 | — | — |
| 2013-05-13 | $31.88 | $32.51 | 60,000 | — | — |
| 2013-05-10 | $32.05 | $32.68 | 87,200 | — | — |
| 2013-05-09 | $31.82 | $32.45 | 108,100 | — | — |
| 2013-05-08 | $31.27 | $31.89 | 81,000 | — | — |
| 2013-05-07 | $30.93 | $31.54 | 61,500 | — | — |
| 2013-05-06 | $30.59 | $31.19 | 44,800 | — | — |
| 2013-05-03 | $30.60 | $31.20 | 96,300 | — | — |
| 2013-05-02 | $31.00 | $31.61 | 115,000 | — | — |
| 2013-05-01 | $30.34 | $30.94 | 22,100 | — | — |
| 2013-04-30 | $30.58 | $31.18 | 100,500 | — | — |
| 2013-04-29 | $30.84 | $31.45 | 37,900 | — | — |
| 2013-04-26 | $30.65 | $31.25 | 43,200 | — | — |
| 2013-04-25 | $30.44 | $31.04 | 65,200 | — | — |
| 2013-04-24 | $29.39 | $29.97 | 47,400 | — | — |
| 2013-04-23 | $29.38 | $29.96 | 94,900 | — | — |
| 2013-04-22 | $28.16 | $28.71 | 205,300 | — | — |
| 2013-04-19 | $25.95 | $26.46 | 25,800 | — | — |
| 2013-04-18 | $26.10 | $26.61 | 67,600 | — | — |
| 2013-04-17 | $27.00 | $27.53 | 14,300 | — | — |
| 2013-04-16 | $27.16 | $27.69 | 14,000 | — | — |
| 2013-04-15 | $27.00 | $27.53 | 23,800 | — | — |
| 2013-04-12 | $27.60 | $28.14 | 12,700 | — | — |
| 2013-04-11 | $27.67 | $28.21 | 26,100 | — | — |
| 2013-04-10 | $27.94 | $28.49 | 26,100 | — | — |
| 2013-04-09 | $27.12 | $27.65 | 30,200 | — | — |
| 2013-04-08 | $26.21 | $26.73 | 43,900 | — | — |
| 2013-04-05 | $26.75 | $27.28 | 36,500 | — | — |
| 2013-04-04 | $28.08 | $28.63 | 18,200 | — | — |
| 2013-04-03 | $28.43 | $28.99 | 44,800 | — | — |
| 2013-04-02 | $28.85 | $29.42 | 49,800 | — | — |
| 2013-04-01 | $28.48 | $28.48 | 15,400 | — | — |
| 2013-03-28 | $28.20 | $28.20 | 30,500 | — | — |
| 2013-03-27 | $27.87 | $27.87 | 7,500 | — | — |
| 2013-03-26 | $28.09 | $28.09 | 9,900 | — | — |
| 2013-03-25 | $28.37 | $28.37 | 11,700 | — | — |
| 2013-03-22 | $27.96 | $27.96 | 15,800 | — | — |
| 2013-03-21 | $27.94 | $27.94 | 12,500 | — | — |
| 2013-03-20 | $27.97 | $27.97 | 24,200 | — | — |
| 2013-03-19 | $27.81 | $27.81 | 24,000 | — | — |
| 2013-03-18 | $27.86 | $27.86 | 62,400 | — | — |
| 2013-03-15 | $27.84 | $27.84 | 32,700 | — | — |
| 2013-03-14 | $28.22 | $28.22 | 34,400 | — | — |
| 2013-03-13 | $28.20 | $28.20 | 26,400 | — | — |
| 2013-03-12 | $28.30 | $28.30 | 20,400 | — | — |
| 2013-03-11 | $28.29 | $28.29 | 52,400 | — | — |
| 2013-03-08 | $28.55 | $28.55 | 85,500 | — | — |
| 2013-03-07 | $27.26 | $27.26 | 23,000 | — | — |
| 2013-03-06 | $27.24 | $27.24 | 22,400 | — | — |
| 2013-03-05 | $27.11 | $27.11 | 50,000 | — | — |
| 2013-03-04 | $27.17 | $27.17 | 43,800 | — | — |
| 2013-03-01 | $26.93 | $26.93 | 29,200 | — | — |
| 2013-02-28 | $26.90 | $26.90 | 29,600 | — | — |
| 2013-02-27 | $26.67 | $26.67 | 107,200 | — | — |
| 2013-02-26 | $26.10 | $26.10 | 45,000 | — | — |
| 2013-02-25 | $25.95 | $25.95 | 32,900 | — | — |
| 2013-02-22 | $26.44 | $26.44 | 34,500 | — | — |
| 2013-02-21 | $25.91 | $25.91 | 52,800 | — | — |
| 2013-02-20 | $26.25 | $26.25 | 57,300 | — | — |
| 2013-02-19 | $26.89 | $26.89 | 160,400 | — | — |
| 2013-02-15 | $24.43 | $24.43 | 2,600 | — | — |
| 2013-02-14 | $24.45 | $24.45 | 8,000 | — | — |
| 2013-02-13 | $24.30 | $24.30 | 13,000 | — | — |
| 2013-02-12 | $24.41 | $24.41 | 52,900 | — | — |
| 2013-02-11 | $24.43 | $24.43 | 9,400 | — | — |
| 2013-02-08 | $24.42 | $24.42 | 13,400 | — | — |
| 2013-02-07 | $24.64 | $24.64 | 27,100 | — | — |
| 2013-02-06 | $24.69 | $24.69 | 107,400 | — | — |
| 2013-02-05 | $23.64 | $23.64 | 51,600 | — | — |
| 2013-02-04 | $23.05 | $23.05 | 32,400 | — | — |
| 2013-02-01 | $23.50 | $23.50 | 26,400 | — | — |
| 2013-01-31 | $23.29 | $23.29 | 39,100 | — | — |
| 2013-01-30 | $22.94 | $22.94 | 103,800 | — | — |
| 2013-01-29 | $23.30 | $23.30 | 97,600 | — | — |
| 2013-01-28 | $23.96 | $23.96 | 155,700 | — | — |
| 2013-01-25 | $24.34 | $24.34 | 87,100 | — | — |
| 2013-01-24 | $24.50 | $24.50 | 185,800 | — | — |
| 2013-01-23 | $23.35 | $23.35 | 341,900 | — | — |
| 2013-01-22 | $19.49 | $19.49 | 24,000 | — | — |
| 2013-01-18 | $19.69 | $19.69 | 13,100 | — | — |
| 2013-01-17 | $19.59 | $19.59 | 9,500 | — | — |
| 2013-01-16 | $19.53 | $19.53 | 5,900 | — | — |
| 2013-01-15 | $19.60 | $19.60 | 16,000 | — | — |
| 2013-01-14 | $19.53 | $19.53 | 56,400 | — | — |
| 2013-01-11 | $18.79 | $18.79 | 5,300 | — | — |
| 2013-01-10 | $18.83 | $18.83 | 25,000 | — | — |
| 2013-01-09 | $18.86 | $18.86 | 7,500 | — | — |
| 2013-01-08 | $19.00 | $19.00 | 3,500 | — | — |
| 2013-01-07 | $18.93 | $18.93 | 33,200 | — | — |
| 2013-01-04 | $18.60 | $18.60 | 13,800 | — | — |
| 2013-01-03 | $18.47 | $18.47 | 18,100 | — | — |
| 2013-01-02 | $18.21 | $18.21 | 36,700 | — | — |