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
- 1996-06-27 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 | $40.56 | $51.27 | 255,972 | — | — |
| 2013-12-30 | $40.53 | $51.23 | 707,641 | — | — |
| 2013-12-27 | $40.03 | $50.60 | 810,891 | — | — |
| 2013-12-26 | $41.12 | $51.97 | 410,211 | — | — |
| 2013-12-24 | $41.45 | $52.39 | 237,701 | — | — |
| 2013-12-23 | $41.12 | $51.97 | 796,566 | — | — |
| 2013-12-20 | $40.99 | $51.81 | 1,291,453 | — | — |
| 2013-12-19 | $40.91 | $51.70 | 543,811 | — | — |
| 2013-12-18 | $40.58 | $51.29 | 786,915 | — | — |
| 2013-12-17 | $39.98 | $50.54 | 720,327 | — | — |
| 2013-12-16 | $39.06 | $49.37 | 674,741 | — | — |
| 2013-12-13 | $39.09 | $49.41 | 899,453 | — | — |
| 2013-12-12 | $39.59 | $50.04 | 601,658 | — | — |
| 2013-12-11 | $39.77 | $50.27 | 690,280 | — | — |
| 2013-12-10 | $40.08 | $50.66 | 572,947 | — | — |
| 2013-12-09 | $39.62 | $50.08 | 608,821 | — | — |
| 2013-12-06 | $39.79 | $50.29 | 1,350,272 | — | — |
| 2013-12-05 | $38.80 | $49.04 | 769,312 | — | — |
| 2013-12-04 | $38.91 | $49.18 | 1,371,941 | — | — |
| 2013-12-03 | $39.77 | $50.27 | 864,489 | — | — |
| 2013-12-02 | $39.64 | $50.10 | 976,117 | — | — |
| 2013-11-29 | $39.34 | $49.73 | 572,947 | — | — |
| 2013-11-27 | $38.53 | $48.71 | 1,165,683 | — | — |
| 2013-11-26 | $37.63 | $47.56 | 1,198,461 | — | — |
| 2013-11-25 | $37.00 | $46.77 | 603,662 | — | — |
| 2013-11-22 | $36.95 | $46.71 | 861,454 | — | — |
| 2013-11-21 | $36.51 | $46.14 | 875,840 | — | — |
| 2013-11-20 | $36.89 | $46.62 | 1,149,658 | — | — |
| 2013-11-19 | $38.02 | $48.06 | 728,097 | — | — |
| 2013-11-18 | $38.37 | $48.50 | 1,026,862 | — | — |
| 2013-11-15 | $38.48 | $48.64 | 639,475 | — | — |
| 2013-11-14 | $38.55 | $48.73 | 1,087,744 | — | — |
| 2013-11-13 | $38.55 | $48.73 | 1,708,402 | — | — |
| 2013-11-12 | $38.29 | $48.39 | 730,039 | — | — |
| 2013-11-11 | $38.11 | $48.16 | 626,545 | — | — |
| 2013-11-08 | $38.22 | $48.31 | 1,468,879 | — | — |
| 2013-11-07 | $38.19 | $48.27 | 1,422,565 | — | — |
| 2013-11-06 | $39.23 | $49.58 | 556,923 | — | — |
| 2013-11-05 | $39.88 | $50.41 | 493,309 | — | — |
| 2013-11-04 | $40.44 | $51.12 | 1,259,464 | — | — |
| 2013-11-01 | $40.82 | $51.60 | 779,206 | — | — |
| 2013-10-31 | $40.33 | $50.98 | 824,427 | — | — |
| 2013-10-30 | $39.69 | $50.16 | 306,596 | — | — |
| 2013-10-29 | $40.84 | $51.62 | 428,299 | — | — |
| 2013-10-28 | $40.46 | $51.14 | 418,527 | — | — |
| 2013-10-25 | $40.51 | $51.20 | 385,688 | — | — |
| 2013-10-24 | $40.51 | $51.20 | 360,315 | — | — |
| 2013-10-23 | $40.74 | $51.50 | 353,699 | — | — |
| 2013-10-22 | $40.61 | $51.33 | 439,954 | — | — |
| 2013-10-21 | $40.63 | $51.35 | 329,055 | — | — |
| 2013-10-18 | $40.26 | $50.89 | 270,479 | — | — |
| 2013-10-17 | $40.13 | $50.73 | 488,210 | — | — |
| 2013-10-16 | $40.25 | $50.87 | 400,559 | — | — |
| 2013-10-15 | $39.85 | $50.37 | 762,696 | — | — |
| 2013-10-14 | $39.14 | $49.48 | 332,029 | — | — |
| 2013-10-11 | $39.18 | $49.52 | 493,673 | — | — |
| 2013-10-10 | $38.88 | $49.14 | 742,118 | — | — |
| 2013-10-09 | $38.93 | $49.21 | 505,874 | — | — |
| 2013-10-08 | $38.90 | $49.16 | 916,934 | — | — |
| 2013-10-07 | $39.65 | $50.12 | 715,532 | — | — |
| 2013-10-04 | $39.09 | $49.41 | 613,191 | — | — |
| 2013-10-03 | $38.47 | $48.62 | 662,541 | — | — |
| 2013-10-02 | $38.86 | $49.12 | 470,668 | — | — |
| 2013-10-01 | $38.55 | $48.73 | 686,092 | — | — |
| 2013-09-30 | $37.40 | $47.27 | 528,090 | — | — |
| 2013-09-27 | $36.67 | $46.35 | 327,234 | — | — |
| 2013-09-26 | $36.67 | $46.35 | 520,806 | — | — |
| 2013-09-25 | $36.38 | $45.98 | 590,793 | — | — |
| 2013-09-24 | $35.96 | $45.46 | 666,607 | — | — |
| 2013-09-23 | $36.24 | $45.81 | 251,237 | — | — |
| 2013-09-20 | $36.08 | $45.60 | 373,730 | — | — |
| 2013-09-19 | $36.59 | $46.25 | 631,523 | — | — |
| 2013-09-18 | $36.39 | $46.00 | 601,780 | — | — |
| 2013-09-17 | $35.65 | $45.06 | 519,410 | — | — |
| 2013-09-16 | $36.67 | $46.35 | 297,612 | — | — |
| 2013-09-13 | $37.07 | $46.85 | 450,819 | — | — |
| 2013-09-12 | $36.97 | $46.73 | 440,318 | — | — |
| 2013-09-11 | $36.31 | $45.89 | 529,183 | — | — |
| 2013-09-10 | $36.49 | $46.12 | 525,601 | — | — |
| 2013-09-09 | $36.39 | $46.00 | 758,811 | — | — |
| 2013-09-06 | $36.31 | $45.89 | 516,678 | — | — |
| 2013-09-05 | $36.28 | $45.85 | 308,902 | — | — |
| 2013-09-04 | $36.21 | $45.77 | 660,173 | — | — |
| 2013-09-03 | $36.13 | $45.67 | 467,633 | — | — |
| 2013-08-30 | $36.13 | $45.67 | 407,965 | — | — |
| 2013-08-29 | $35.37 | $44.71 | 370,938 | — | — |
| 2013-08-28 | $35.32 | $44.65 | 449,544 | — | — |
| 2013-08-27 | $35.17 | $44.46 | 673,284 | — | — |
| 2013-08-26 | $34.30 | $43.35 | 237,094 | — | — |
| 2013-08-23 | $34.40 | $43.48 | 373,912 | — | — |
| 2013-08-22 | $33.72 | $42.63 | 426,964 | — | — |
| 2013-08-21 | $34.12 | $43.12 | 266,777 | — | — |
| 2013-08-20 | $34.56 | $43.69 | 233,816 | — | — |
| 2013-08-19 | $34.48 | $43.58 | 241,100 | — | — |
| 2013-08-16 | $34.88 | $44.08 | 420,955 | — | — |
| 2013-08-15 | $34.27 | $43.31 | 467,026 | — | — |
| 2013-08-14 | $34.74 | $43.92 | 394,307 | — | — |
| 2013-08-13 | $34.35 | $43.42 | 376,704 | — | — |
| 2013-08-12 | $34.68 | $43.83 | 238,248 | — | — |
| 2013-08-09 | $34.66 | $43.81 | 576,893 | — | — |
| 2013-08-08 | $36.01 | $45.52 | 687,913 | — | — |
| 2013-08-07 | $35.75 | $45.19 | 404,808 | — | — |
| 2013-08-06 | $36.21 | $45.77 | 347,750 | — | — |
| 2013-08-05 | $36.77 | $46.48 | 393,154 | — | — |
| 2013-08-02 | $36.67 | $46.35 | 379,679 | — | — |
| 2013-08-01 | $36.10 | $45.62 | 475,645 | — | — |
| 2013-07-31 | $35.57 | $44.96 | 513,461 | — | — |
| 2013-07-30 | $35.68 | $45.10 | 384,595 | — | — |
| 2013-07-29 | $36.67 | $46.35 | 504,114 | — | — |
| 2013-07-26 | $36.41 | $46.02 | 337,917 | — | — |
| 2013-07-25 | $36.49 | $46.12 | 544,176 | — | — |
| 2013-07-24 | $35.91 | $45.39 | 359,041 | — | — |
| 2013-07-23 | $36.21 | $45.77 | 264,713 | — | — |
| 2013-07-22 | $36.11 | $45.64 | 315,761 | — | — |
| 2013-07-19 | $35.90 | $45.37 | 458,467 | — | — |
| 2013-07-18 | $36.28 | $45.85 | 382,046 | — | — |
| 2013-07-17 | $36.13 | $45.67 | 635,529 | — | — |
| 2013-07-16 | $35.55 | $44.94 | 693,619 | — | — |
| 2013-07-15 | $35.68 | $45.10 | 824,610 | — | — |
| 2013-07-12 | $35.95 | $45.44 | 951,412 | — | — |
| 2013-07-11 | $34.88 | $44.08 | 990,928 | — | — |
| 2013-07-10 | $33.76 | $42.67 | 398,860 | — | — |
| 2013-07-09 | $33.69 | $42.58 | 933,445 | — | — |
| 2013-07-08 | $33.86 | $42.79 | 651,918 | — | — |
| 2013-07-05 | $34.30 | $43.35 | 1,255,276 | — | — |
| 2013-07-03 | $32.08 | $40.54 | 745,578 | — | — |
| 2013-07-02 | $32.32 | $40.86 | 1,158,035 | — | — |
| 2013-07-01 | $32.85 | $41.52 | 818,115 | — | — |
| 2013-06-28 | $33.49 | $42.33 | 818,722 | — | — |
| 2013-06-27 | $32.31 | $40.83 | 632,980 | — | — |
| 2013-06-26 | $32.13 | $40.61 | 645,727 | — | — |
| 2013-06-25 | $32.21 | $40.71 | 939,636 | — | — |
| 2013-06-24 | $31.52 | $39.83 | 961,427 | — | — |
| 2013-06-21 | $32.50 | $41.08 | 2,885,739 | — | — |
| 2013-06-20 | $33.84 | $42.77 | 1,327,570 | — | — |
| 2013-06-19 | $34.83 | $44.02 | 1,383,050 | — | — |
| 2013-06-18 | $35.21 | $44.50 | 614,709 | — | — |
| 2013-06-17 | $35.30 | $44.62 | 928,892 | — | — |
| 2013-06-14 | $34.17 | $43.19 | 1,582,874 | — | — |
| 2013-06-13 | $34.63 | $43.77 | 1,216,549 | — | — |
| 2013-06-12 | $34.42 | $43.50 | 988,500 | — | — |
| 2013-06-11 | $34.46 | $43.56 | 1,833,565 | — | — |
| 2013-06-10 | $34.07 | $43.06 | 522,506 | — | — |
| 2013-06-07 | $33.95 | $42.92 | 1,125,924 | — | — |
| 2013-06-06 | $33.57 | $42.44 | 1,244,289 | — | — |
| 2013-06-05 | $33.69 | $42.58 | 889,680 | — | — |
| 2013-06-04 | $33.26 | $42.04 | 387,387 | — | — |
| 2013-06-03 | $33.33 | $42.13 | 510,548 | — | — |
| 2013-05-31 | $33.44 | $42.27 | 1,308,571 | — | — |
| 2013-05-30 | $33.90 | $42.85 | 1,736,931 | — | — |
| 2013-05-29 | $32.49 | $41.06 | 2,553,285 | — | — |
| 2013-05-28 | $34.81 | $44.00 | 1,979,366 | — | — |
| 2013-05-24 | $35.39 | $44.73 | 586,059 | — | — |
| 2013-05-23 | $35.40 | $44.75 | 1,582,874 | — | — |
| 2013-05-22 | $35.14 | $44.42 | 581,627 | — | — |
| 2013-05-21 | $35.42 | $44.77 | 519,592 | — | — |
| 2013-05-20 | $35.57 | $44.96 | 897,450 | — | — |
| 2013-05-17 | $35.12 | $44.40 | 696,836 | — | — |
| 2013-05-16 | $34.55 | $43.67 | 1,199,614 | — | — |
| 2013-05-15 | $35.34 | $44.67 | 1,776,628 | — | — |
| 2013-05-14 | $36.41 | $46.02 | 1,446,238 | — | — |
| 2013-05-13 | $36.85 | $46.58 | 1,879,697 | — | — |
| 2013-05-10 | $35.60 | $45.00 | 605,604 | — | — |
| 2013-05-09 | $35.60 | $45.00 | 888,041 | — | — |
| 2013-05-08 | $35.77 | $45.21 | 1,530,611 | — | — |
| 2013-05-07 | $35.42 | $44.77 | 1,435,069 | — | — |
| 2013-05-06 | $34.14 | $43.15 | 612,038 | — | — |
| 2013-05-03 | $34.83 | $44.02 | 2,202,075 | — | — |
| 2013-05-02 | $33.69 | $42.58 | 1,567,699 | — | — |
| 2013-05-01 | $31.81 | $40.21 | 526,876 | — | — |
| 2013-04-30 | $32.11 | $40.58 | 550,792 | — | — |
| 2013-04-29 | $32.09 | $40.56 | 1,241,679 | — | — |
| 2013-04-26 | $31.66 | $40.02 | 875,476 | — | — |
| 2013-04-25 | $31.02 | $39.21 | 520,806 | — | — |
| 2013-04-24 | $30.69 | $38.79 | 990,260 | — | — |
| 2013-04-23 | $31.17 | $39.40 | 765,973 | — | — |
| 2013-04-22 | $30.86 | $39.00 | 724,697 | — | — |
| 2013-04-19 | $30.31 | $38.31 | 647,669 | — | — |
| 2013-04-18 | $30.28 | $38.27 | 670,796 | — | — |
| 2013-04-17 | $30.74 | $38.86 | 1,045,740 | — | — |
| 2013-04-16 | $30.31 | $38.31 | 890,348 | — | — |
| 2013-04-15 | $29.24 | $36.96 | 1,079,125 | — | — |
| 2013-04-12 | $28.09 | $35.50 | 1,134,180 | — | — |
| 2013-04-11 | $28.37 | $35.86 | 1,066,074 | — | — |
| 2013-04-10 | $28.78 | $36.38 | 919,119 | — | — |
| 2013-04-09 | $29.28 | $37.00 | 394,793 | — | — |
| 2013-04-08 | $29.70 | $37.54 | 683,482 | — | — |
| 2013-04-05 | $29.84 | $37.71 | 645,909 | — | — |
| 2013-04-04 | $30.02 | $37.94 | 568,516 | — | — |
| 2013-04-03 | $30.21 | $38.19 | 1,117,001 | — | — |
| 2013-04-02 | $29.95 | $37.86 | 692,830 | — | — |
| 2013-04-01 | $29.77 | $37.63 | 642,085 | — | — |
| 2013-03-28 | $29.44 | $37.21 | 542,294 | — | — |
| 2013-03-27 | $29.42 | $37.19 | 558,683 | — | — |
| 2013-03-26 | $29.51 | $37.29 | 708,551 | — | — |
| 2013-03-25 | $29.39 | $37.15 | 650,643 | — | — |
| 2013-03-22 | $29.04 | $36.71 | 690,159 | — | — |
| 2013-03-21 | $29.08 | $36.75 | 977,998 | — | — |
| 2013-03-20 | $30.07 | $38.00 | 327,780 | — | — |
| 2013-03-19 | $30.30 | $38.29 | 770,101 | — | — |
| 2013-03-18 | $29.97 | $37.88 | 709,887 | — | — |
| 2013-03-15 | $30.16 | $38.13 | 842,880 | — | — |
| 2013-03-14 | $30.38 | $38.40 | 659,809 | — | — |
| 2013-03-13 | $30.23 | $38.21 | 653,557 | — | — |
| 2013-03-12 | $30.28 | $38.27 | 713,893 | — | — |
| 2013-03-11 | $30.58 | $38.65 | 628,306 | — | — |
| 2013-03-08 | $30.53 | $38.59 | 618,351 | — | — |
| 2013-03-07 | $30.79 | $38.92 | 1,637,990 | — | — |
| 2013-03-06 | $30.26 | $38.25 | 1,703,970 | — | — |
| 2013-03-05 | $30.00 | $37.92 | 695,319 | — | — |
| 2013-03-04 | $29.80 | $37.67 | 867,039 | — | — |
| 2013-03-01 | $29.75 | $37.61 | 776,717 | — | — |
| 2013-02-28 | $29.93 | $37.84 | 1,476,406 | — | — |
| 2013-02-27 | $29.87 | $37.75 | 1,222,377 | — | — |
| 2013-02-26 | $29.18 | $36.88 | 1,039,852 | — | — |
| 2013-02-25 | $29.21 | $36.92 | 1,266,748 | — | — |
| 2013-02-22 | $29.06 | $36.73 | 1,725,215 | — | — |
| 2013-02-21 | $28.70 | $36.27 | 872,016 | — | — |
| 2013-02-20 | $29.06 | $36.73 | 681,540 | — | — |
| 2013-02-19 | $29.26 | $36.98 | 663,755 | — | — |
| 2013-02-15 | $28.90 | $36.52 | 648,822 | — | — |
| 2013-02-14 | $29.13 | $36.82 | 1,276,035 | — | — |
| 2013-02-13 | $29.65 | $37.48 | 651,857 | — | — |
| 2013-02-12 | $29.85 | $37.73 | 1,035,846 | — | — |
| 2013-02-11 | $29.60 | $37.42 | 795,838 | — | — |
| 2013-02-08 | $29.56 | $37.36 | 1,369,878 | — | — |
| 2013-02-07 | $29.90 | $37.79 | 2,069,991 | — | — |
| 2013-02-06 | $30.40 | $38.42 | 2,292,153 | — | — |
| 2013-02-05 | $29.06 | $36.73 | 4,173,186 | — | — |
| 2013-02-04 | $28.37 | $35.86 | 2,858,424 | — | — |
| 2013-02-01 | $28.24 | $35.69 | 1,499,958 | — | — |
| 2013-01-31 | $27.92 | $35.30 | 1,121,797 | — | — |
| 2013-01-30 | $28.04 | $35.44 | 1,801,880 | — | — |
| 2013-01-29 | $28.17 | $35.61 | 704,363 | — | — |
| 2013-01-28 | $28.50 | $36.02 | 1,844,248 | — | — |
| 2013-01-25 | $28.63 | $36.19 | 2,064,104 | — | — |
| 2013-01-24 | $28.96 | $36.61 | 1,814,384 | — | — |
| 2013-01-23 | $29.16 | $36.86 | 950,623 | — | — |
| 2013-01-22 | $29.62 | $37.44 | 2,825,099 | — | — |
| 2013-01-18 | $28.14 | $35.57 | 844,823 | — | — |
| 2013-01-17 | $28.02 | $35.42 | 1,356,827 | — | — |
| 2013-01-16 | $28.11 | $35.52 | 1,827,191 | — | — |
| 2013-01-15 | $28.02 | $35.42 | 2,689,314 | — | — |
| 2013-01-14 | $28.07 | $35.48 | 1,372,973 | — | — |
| 2013-01-11 | $26.89 | $33.98 | 562,446 | — | — |
| 2013-01-10 | $26.54 | $33.55 | 591,825 | — | — |
| 2013-01-09 | $26.36 | $33.32 | 309,934 | — | — |
| 2013-01-08 | $26.47 | $33.46 | 769,858 | — | — |
| 2013-01-07 | $26.66 | $33.69 | 408,329 | — | — |
| 2013-01-04 | $26.34 | $33.30 | 385,263 | — | — |
| 2013-01-03 | $25.85 | $32.67 | 438,254 | — | — |
| 2013-01-02 | $25.96 | $32.82 | 566,392 | — | — |