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
- 1993-05-28 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 | $32.02 | $117.56 | 614,100 | — | — |
| 2013-12-30 | $32.15 | $118.04 | 387,800 | — | — |
| 2013-12-27 | $31.97 | $117.38 | 350,000 | — | — |
| 2013-12-26 | $32.01 | $117.52 | 260,200 | — | — |
| 2013-12-24 | $32.12 | $117.93 | 115,000 | — | — |
| 2013-12-23 | $32.17 | $118.11 | 409,100 | — | — |
| 2013-12-20 | $32.50 | $119.32 | 767,400 | — | — |
| 2013-12-19 | $32.12 | $117.93 | 978,600 | — | — |
| 2013-12-18 | $32.20 | $118.22 | 646,200 | — | — |
| 2013-12-17 | $31.83 | $116.86 | 657,100 | — | — |
| 2013-12-16 | $31.81 | $116.79 | 238,400 | — | — |
| 2013-12-13 | $31.77 | $116.64 | 476,000 | — | — |
| 2013-12-12 | $31.74 | $116.53 | 383,600 | — | — |
| 2013-12-11 | $32.04 | $117.63 | 562,900 | — | — |
| 2013-12-10 | $32.84 | $120.57 | 534,600 | — | — |
| 2013-12-09 | $32.73 | $120.17 | 428,800 | — | — |
| 2013-12-06 | $32.80 | $120.42 | 283,400 | — | — |
| 2013-12-05 | $32.39 | $118.92 | 473,100 | — | — |
| 2013-12-04 | $32.40 | $118.95 | 434,300 | — | — |
| 2013-12-03 | $32.46 | $119.17 | 378,900 | — | — |
| 2013-12-02 | $32.62 | $119.76 | 436,000 | — | — |
| 2013-11-29 | $33.07 | $121.41 | 251,300 | — | — |
| 2013-11-27 | $33.19 | $121.85 | 235,600 | — | — |
| 2013-11-26 | $33.08 | $121.45 | 394,000 | — | — |
| 2013-11-25 | $33.25 | $122.08 | 430,100 | — | — |
| 2013-11-22 | $33.52 | $123.07 | 321,000 | — | — |
| 2013-11-21 | $33.76 | $123.95 | 548,600 | — | — |
| 2013-11-20 | $33.22 | $121.96 | 586,000 | — | — |
| 2013-11-19 | $33.54 | $123.14 | 435,300 | — | — |
| 2013-11-18 | $33.74 | $123.87 | 348,700 | — | — |
| 2013-11-15 | $33.81 | $124.13 | 287,400 | — | — |
| 2013-11-14 | $33.62 | $123.43 | 254,800 | — | — |
| 2013-11-13 | $33.39 | $122.59 | 269,000 | — | — |
| 2013-11-12 | $33.25 | $122.08 | 309,400 | — | — |
| 2013-11-11 | $33.44 | $122.77 | 378,200 | — | — |
| 2013-11-08 | $33.28 | $122.19 | 425,100 | — | — |
| 2013-11-07 | $33.68 | $123.65 | 476,100 | — | — |
| 2013-11-06 | $33.99 | $124.79 | 324,800 | — | — |
| 2013-11-05 | $34.12 | $125.27 | 250,100 | — | — |
| 2013-11-04 | $34.57 | $126.92 | 389,200 | — | — |
| 2013-11-01 | $34.78 | $127.69 | 558,900 | — | — |
| 2013-10-31 | $34.85 | $127.95 | 714,100 | — | — |
| 2013-10-30 | $34.75 | $127.58 | 854,300 | — | — |
| 2013-10-29 | $34.57 | $126.92 | 478,100 | — | — |
| 2013-10-28 | $34.99 | $128.46 | 535,200 | — | — |
| 2013-10-25 | $35.64 | $130.02 | 405,900 | — | — |
| 2013-10-24 | $35.09 | $128.02 | 295,900 | — | — |
| 2013-10-23 | $35.02 | $127.76 | 497,300 | — | — |
| 2013-10-22 | $35.19 | $128.38 | 546,100 | — | — |
| 2013-10-21 | $34.83 | $127.07 | 522,200 | — | — |
| 2013-10-18 | $34.83 | $127.07 | 737,600 | — | — |
| 2013-10-17 | $34.78 | $126.89 | 605,200 | — | — |
| 2013-10-16 | $34.30 | $125.14 | 535,200 | — | — |
| 2013-10-15 | $33.83 | $123.42 | 521,900 | — | — |
| 2013-10-14 | $33.79 | $123.27 | 781,100 | — | — |
| 2013-10-11 | $33.86 | $123.53 | 398,700 | — | — |
| 2013-10-10 | $33.58 | $122.51 | 417,300 | — | — |
| 2013-10-09 | $32.89 | $119.99 | 801,300 | — | — |
| 2013-10-08 | $32.72 | $119.37 | 555,600 | — | — |
| 2013-10-07 | $33.20 | $121.12 | 491,500 | — | — |
| 2013-10-04 | $33.11 | $120.79 | 766,200 | — | — |
| 2013-10-03 | $32.88 | $119.95 | 1,079,600 | — | — |
| 2013-10-02 | $33.08 | $120.68 | 1,103,400 | — | — |
| 2013-10-01 | $32.93 | $120.14 | 1,010,600 | — | — |
| 2013-09-30 | $32.65 | $119.12 | 1,198,500 | — | — |
| 2013-09-27 | $32.69 | $119.26 | 501,400 | — | — |
| 2013-09-26 | $32.78 | $119.59 | 660,900 | — | — |
| 2013-09-25 | $32.45 | $118.39 | 620,800 | — | — |
| 2013-09-24 | $32.12 | $117.18 | 382,700 | — | — |
| 2013-09-23 | $32.55 | $118.75 | 316,100 | — | — |
| 2013-09-20 | $32.74 | $119.44 | 739,500 | — | — |
| 2013-09-19 | $33.11 | $120.79 | 820,600 | — | — |
| 2013-09-18 | $33.15 | $120.94 | 1,072,400 | — | — |
| 2013-09-17 | $32.55 | $118.75 | 599,200 | — | — |
| 2013-09-16 | $32.71 | $119.33 | 531,100 | — | — |
| 2013-09-13 | $32.41 | $118.24 | 343,100 | — | — |
| 2013-09-12 | $32.32 | $117.91 | 543,300 | — | — |
| 2013-09-11 | $32.55 | $118.75 | 752,000 | — | — |
| 2013-09-10 | $32.35 | $118.02 | 1,807,500 | — | — |
| 2013-09-09 | $32.53 | $118.68 | 920,800 | — | — |
| 2013-09-06 | $31.98 | $116.67 | 1,015,100 | — | — |
| 2013-09-05 | $31.10 | $113.46 | 984,000 | — | — |
| 2013-09-04 | $31.21 | $113.86 | 713,000 | — | — |
| 2013-09-03 | $30.61 | $111.67 | 487,900 | — | — |
| 2013-08-30 | $30.85 | $112.55 | 433,400 | — | — |
| 2013-08-29 | $31.06 | $113.31 | 234,400 | — | — |
| 2013-08-28 | $30.92 | $112.80 | 334,800 | — | — |
| 2013-08-27 | $31.00 | $113.10 | 255,800 | — | — |
| 2013-08-26 | $31.00 | $113.10 | 378,700 | — | — |
| 2013-08-23 | $31.18 | $113.75 | 391,400 | — | — |
| 2013-08-22 | $31.14 | $113.61 | 481,100 | — | — |
| 2013-08-21 | $30.75 | $112.18 | 458,600 | — | — |
| 2013-08-20 | $31.10 | $113.46 | 579,200 | — | — |
| 2013-08-19 | $30.14 | $109.96 | 571,400 | — | — |
| 2013-08-16 | $30.36 | $110.76 | 555,700 | — | — |
| 2013-08-15 | $31.04 | $113.24 | 361,900 | — | — |
| 2013-08-14 | $31.52 | $114.99 | 570,600 | — | — |
| 2013-08-13 | $31.60 | $115.28 | 507,100 | — | — |
| 2013-08-12 | $32.23 | $117.58 | 507,200 | — | — |
| 2013-08-09 | $32.42 | $118.28 | 603,400 | — | — |
| 2013-08-08 | $32.29 | $117.80 | 334,500 | — | — |
| 2013-08-07 | $32.17 | $117.36 | 1,130,500 | — | — |
| 2013-08-06 | $32.02 | $116.82 | 727,500 | — | — |
| 2013-08-05 | $32.31 | $117.88 | 593,400 | — | — |
| 2013-08-02 | $32.69 | $119.26 | 640,000 | — | — |
| 2013-08-01 | $32.68 | $119.22 | 984,800 | — | — |
| 2013-07-31 | $32.43 | $118.31 | 869,500 | — | — |
| 2013-07-30 | $33.83 | $123.42 | 560,600 | — | — |
| 2013-07-29 | $33.99 | $124.00 | 494,400 | — | — |
| 2013-07-26 | $34.54 | $126.01 | 256,300 | — | — |
| 2013-07-25 | $34.87 | $126.39 | 457,800 | — | — |
| 2013-07-24 | $34.89 | $126.47 | 363,800 | — | — |
| 2013-07-23 | $35.52 | $128.75 | 486,700 | — | — |
| 2013-07-22 | $35.61 | $129.08 | 229,400 | — | — |
| 2013-07-19 | $35.48 | $128.60 | 602,400 | — | — |
| 2013-07-18 | $35.56 | $128.89 | 347,600 | — | — |
| 2013-07-17 | $35.20 | $127.59 | 437,700 | — | — |
| 2013-07-16 | $34.95 | $126.68 | 673,300 | — | — |
| 2013-07-15 | $34.74 | $125.92 | 406,000 | — | — |
| 2013-07-12 | $34.85 | $126.32 | 297,900 | — | — |
| 2013-07-11 | $35.09 | $127.19 | 598,100 | — | — |
| 2013-07-10 | $34.23 | $124.07 | 383,200 | — | — |
| 2013-07-09 | $33.92 | $122.95 | 396,500 | — | — |
| 2013-07-08 | $33.68 | $122.08 | 568,900 | — | — |
| 2013-07-05 | $33.43 | $121.17 | 860,200 | — | — |
| 2013-07-03 | $33.48 | $121.36 | 815,000 | — | — |
| 2013-07-02 | $33.92 | $122.95 | 564,700 | — | — |
| 2013-07-01 | $33.32 | $120.78 | 410,300 | — | — |
| 2013-06-28 | $33.46 | $121.28 | 981,800 | — | — |
| 2013-06-27 | $33.71 | $122.19 | 699,500 | — | — |
| 2013-06-26 | $32.85 | $119.07 | 871,200 | — | — |
| 2013-06-25 | $32.63 | $118.27 | 812,500 | — | — |
| 2013-06-24 | $32.36 | $117.30 | 827,000 | — | — |
| 2013-06-21 | $32.64 | $118.31 | 1,008,100 | — | — |
| 2013-06-20 | $32.26 | $116.93 | 467,200 | — | — |
| 2013-06-19 | $33.39 | $121.03 | 395,600 | — | — |
| 2013-06-18 | $34.44 | $124.84 | 190,100 | — | — |
| 2013-06-17 | $34.37 | $124.58 | 463,400 | — | — |
| 2013-06-14 | $34.35 | $124.51 | 321,000 | — | — |
| 2013-06-13 | $34.19 | $123.93 | 721,000 | — | — |
| 2013-06-12 | $33.12 | $120.05 | 487,600 | — | — |
| 2013-06-11 | $33.68 | $122.08 | 559,500 | — | — |
| 2013-06-10 | $34.50 | $125.05 | 385,200 | — | — |
| 2013-06-07 | $34.82 | $126.21 | 632,700 | — | — |
| 2013-06-06 | $35.37 | $128.21 | 592,700 | — | — |
| 2013-06-05 | $34.48 | $124.98 | 524,100 | — | — |
| 2013-06-04 | $34.40 | $124.69 | 581,300 | — | — |
| 2013-06-03 | $34.70 | $125.78 | 606,000 | — | — |
| 2013-05-31 | $34.48 | $124.98 | 894,200 | — | — |
| 2013-05-30 | $34.86 | $126.36 | 470,500 | — | — |
| 2013-05-29 | $35.15 | $127.41 | 976,800 | — | — |
| 2013-05-28 | $36.19 | $131.18 | 589,900 | — | — |
| 2013-05-24 | $36.65 | $132.85 | 298,600 | — | — |
| 2013-05-23 | $36.62 | $132.74 | 534,700 | — | — |
| 2013-05-22 | $37.36 | $135.42 | 476,400 | — | — |
| 2013-05-21 | $38.35 | $139.01 | 354,300 | — | — |
| 2013-05-20 | $38.04 | $137.88 | 396,900 | — | — |
| 2013-05-17 | $38.28 | $138.75 | 454,300 | — | — |
| 2013-05-16 | $37.90 | $137.38 | 1,708,600 | — | — |
| 2013-05-15 | $38.57 | $139.81 | 735,300 | — | — |
| 2013-05-14 | $37.96 | $137.59 | 793,200 | — | — |
| 2013-05-13 | $37.41 | $135.60 | 682,900 | — | — |
| 2013-05-10 | $37.29 | $135.17 | 507,700 | — | — |
| 2013-05-09 | $37.19 | $134.80 | 868,800 | — | — |
| 2013-05-08 | $37.35 | $135.38 | 551,200 | — | — |
| 2013-05-07 | $37.34 | $135.35 | 464,000 | — | — |
| 2013-05-06 | $37.30 | $135.20 | 504,900 | — | — |
| 2013-05-03 | $37.18 | $134.77 | 597,600 | — | — |
| 2013-05-02 | $36.95 | $133.93 | 864,900 | — | — |
| 2013-05-01 | $37.02 | $134.19 | 911,900 | — | — |
| 2013-04-30 | $37.12 | $134.55 | 1,192,100 | — | — |
| 2013-04-29 | $36.96 | $133.97 | 379,200 | — | — |
| 2013-04-26 | $36.84 | $133.53 | 735,800 | — | — |
| 2013-04-25 | $36.79 | $132.54 | 846,700 | — | — |
| 2013-04-24 | $37.03 | $133.40 | 783,500 | — | — |
| 2013-04-23 | $37.10 | $133.65 | 866,600 | — | — |
| 2013-04-22 | $37.01 | $133.33 | 646,900 | — | — |
| 2013-04-19 | $36.98 | $133.22 | 1,366,700 | — | — |
| 2013-04-18 | $36.80 | $132.57 | 950,900 | — | — |
| 2013-04-17 | $36.85 | $132.75 | 672,000 | — | — |
| 2013-04-16 | $37.25 | $134.19 | 648,100 | — | — |
| 2013-04-15 | $36.84 | $132.72 | 649,400 | — | — |
| 2013-04-12 | $37.66 | $135.67 | 442,900 | — | — |
| 2013-04-11 | $37.68 | $135.74 | 770,300 | — | — |
| 2013-04-10 | $37.33 | $134.48 | 395,900 | — | — |
| 2013-04-09 | $37.19 | $133.98 | 425,800 | — | — |
| 2013-04-08 | $37.25 | $134.19 | 428,500 | — | — |
| 2013-04-05 | $37.03 | $133.40 | 536,100 | — | — |
| 2013-04-04 | $36.88 | $132.86 | 432,600 | — | — |
| 2013-04-03 | $36.20 | $130.41 | 278,200 | — | — |
| 2013-04-02 | $36.33 | $130.88 | 286,100 | — | — |
| 2013-04-01 | $36.13 | $130.16 | 315,800 | — | — |
| 2013-03-28 | $36.18 | $130.34 | 353,400 | — | — |
| 2013-03-27 | $35.93 | $129.44 | 476,100 | — | — |
| 2013-03-26 | $35.91 | $129.37 | 431,400 | — | — |
| 2013-03-25 | $35.74 | $128.76 | 338,200 | — | — |
| 2013-03-22 | $35.62 | $128.32 | 459,900 | — | — |
| 2013-03-21 | $35.39 | $127.49 | 1,093,600 | — | — |
| 2013-03-20 | $35.35 | $127.35 | 175,800 | — | — |
| 2013-03-19 | $35.14 | $126.59 | 551,400 | — | — |
| 2013-03-18 | $35.35 | $127.35 | 693,500 | — | — |
| 2013-03-15 | $35.59 | $128.21 | 1,275,000 | — | — |
| 2013-03-14 | $35.30 | $127.17 | 369,500 | — | — |
| 2013-03-13 | $35.25 | $126.99 | 278,900 | — | — |
| 2013-03-12 | $35.33 | $127.28 | 273,500 | — | — |
| 2013-03-11 | $35.51 | $127.93 | 319,700 | — | — |
| 2013-03-08 | $35.57 | $128.14 | 481,400 | — | — |
| 2013-03-07 | $35.76 | $128.83 | 418,900 | — | — |
| 2013-03-06 | $35.94 | $129.48 | 446,400 | — | — |
| 2013-03-05 | $35.94 | $129.48 | 525,800 | — | — |
| 2013-03-04 | $35.56 | $128.11 | 475,000 | — | — |
| 2013-03-01 | $35.37 | $127.42 | 396,500 | — | — |
| 2013-02-28 | $35.29 | $127.13 | 1,063,000 | — | — |
| 2013-02-27 | $35.44 | $127.67 | 593,400 | — | — |
| 2013-02-26 | $35.09 | $126.41 | 501,400 | — | — |
| 2013-02-25 | $34.80 | $125.37 | 434,500 | — | — |
| 2013-02-22 | $35.23 | $126.92 | 558,600 | — | — |
| 2013-02-21 | $35.08 | $126.38 | 626,200 | — | — |
| 2013-02-20 | $35.44 | $127.67 | 538,500 | — | — |
| 2013-02-19 | $35.46 | $127.75 | 1,101,700 | — | — |
| 2013-02-15 | $35.26 | $127.03 | 1,591,700 | — | — |
| 2013-02-14 | $35.53 | $128.00 | 638,000 | — | — |
| 2013-02-13 | $35.90 | $129.33 | 1,812,100 | — | — |
| 2013-02-12 | $36.47 | $131.38 | 791,800 | — | — |
| 2013-02-11 | $36.05 | $129.87 | 533,800 | — | — |
| 2013-02-08 | $36.06 | $129.91 | 373,000 | — | — |
| 2013-02-07 | $35.65 | $128.43 | 360,800 | — | — |
| 2013-02-06 | $35.77 | $128.86 | 500,200 | — | — |
| 2013-02-05 | $35.84 | $129.12 | 855,700 | — | — |
| 2013-02-04 | $35.80 | $128.97 | 494,300 | — | — |
| 2013-02-01 | $35.55 | $128.07 | 837,700 | — | — |
| 2013-01-31 | $35.42 | $127.60 | 1,292,200 | — | — |
| 2013-01-30 | $35.33 | $127.28 | 700,600 | — | — |
| 2013-01-29 | $35.47 | $127.78 | 664,200 | — | — |
| 2013-01-28 | $35.35 | $127.35 | 693,000 | — | — |
| 2013-01-25 | $35.51 | $127.17 | 519,300 | — | — |
| 2013-01-24 | $35.39 | $126.74 | 777,500 | — | — |
| 2013-01-23 | $35.35 | $126.60 | 421,800 | — | — |
| 2013-01-22 | $35.39 | $126.74 | 592,600 | — | — |
| 2013-01-18 | $35.05 | $125.52 | 1,196,800 | — | — |
| 2013-01-17 | $34.97 | $125.24 | 707,700 | — | — |
| 2013-01-16 | $35.04 | $125.49 | 744,100 | — | — |
| 2013-01-15 | $35.20 | $126.06 | 661,700 | — | — |
| 2013-01-14 | $35.05 | $125.52 | 376,400 | — | — |
| 2013-01-11 | $34.97 | $125.24 | 543,600 | — | — |
| 2013-01-10 | $34.93 | $125.09 | 470,100 | — | — |
| 2013-01-09 | $34.82 | $124.70 | 466,000 | — | — |
| 2013-01-08 | $34.58 | $123.84 | 460,600 | — | — |
| 2013-01-07 | $34.55 | $123.73 | 644,100 | — | — |
| 2013-01-04 | $34.35 | $123.02 | 1,388,800 | — | — |
| 2013-01-03 | $34.46 | $123.41 | 577,200 | — | — |
| 2013-01-02 | $34.50 | $123.55 | 630,000 | — | — |