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
- 2003-03-18 to 2026-09-01
- 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 | $40.20 | $40.20 | 4,520 | — | — |
| 2013-12-30 | $39.40 | $39.40 | 8,940 | — | — |
| 2013-12-27 | $38.60 | $38.60 | 5,060 | — | — |
| 2013-12-26 | $38.30 | $38.30 | 1,450 | — | — |
| 2013-12-24 | $38.80 | $38.80 | 650 | — | — |
| 2013-12-23 | $39.00 | $39.00 | 3,990 | — | — |
| 2013-12-20 | $39.40 | $39.40 | 6,290 | — | — |
| 2013-12-19 | $38.10 | $38.10 | 750 | — | — |
| 2013-12-18 | $38.60 | $38.60 | 3,440 | — | — |
| 2013-12-17 | $39.30 | $39.30 | 2,180 | — | — |
| 2013-12-16 | $40.30 | $40.30 | 7,220 | — | — |
| 2013-12-13 | $41.90 | $41.90 | 35,100 | — | — |
| 2013-12-12 | $36.30 | $36.30 | 19,800 | — | — |
| 2013-12-11 | $34.90 | $34.90 | 7,520 | — | — |
| 2013-12-10 | $35.00 | $35.00 | 13,650 | — | — |
| 2013-12-09 | $34.50 | $34.50 | 11,360 | — | — |
| 2013-12-06 | $34.80 | $34.80 | 2,700 | — | — |
| 2013-12-05 | $34.50 | $34.50 | 6,280 | — | — |
| 2013-12-04 | $34.20 | $34.20 | 6,050 | — | — |
| 2013-12-03 | $35.00 | $35.00 | 5,250 | — | — |
| 2013-12-02 | $35.00 | $35.00 | 18,680 | — | — |
| 2013-11-29 | $34.20 | $34.20 | 5,260 | — | — |
| 2013-11-27 | $34.50 | $34.50 | 6,440 | — | — |
| 2013-11-26 | $33.80 | $33.80 | 9,770 | — | — |
| 2013-11-25 | $34.30 | $34.30 | 3,270 | — | — |
| 2013-11-22 | $35.00 | $35.00 | 16,670 | — | — |
| 2013-11-21 | $34.00 | $34.00 | 22,500 | — | — |
| 2013-11-20 | $32.30 | $32.30 | 2,710 | — | — |
| 2013-11-19 | $32.40 | $32.40 | 3,500 | — | — |
| 2013-11-18 | $31.60 | $31.60 | 3,920 | — | — |
| 2013-11-15 | $31.30 | $31.30 | 2,540 | — | — |
| 2013-11-14 | $31.50 | $31.50 | 3,040 | — | — |
| 2013-11-13 | $32.20 | $32.20 | 1,780 | — | — |
| 2013-11-12 | $31.80 | $31.80 | 2,850 | — | — |
| 2013-11-11 | $31.40 | $31.40 | 3,040 | — | — |
| 2013-11-08 | $31.10 | $31.10 | 1,730 | — | — |
| 2013-11-07 | $31.60 | $31.60 | 4,550 | — | — |
| 2013-11-06 | $31.90 | $31.90 | 6,940 | — | — |
| 2013-11-05 | $34.50 | $34.50 | 1,780 | — | — |
| 2013-11-04 | $34.10 | $34.10 | 2,500 | — | — |
| 2013-11-01 | $32.00 | $32.00 | 2,800 | — | — |
| 2013-10-31 | $32.50 | $32.50 | 8,680 | — | — |
| 2013-10-30 | $35.00 | $35.00 | 4,210 | — | — |
| 2013-10-29 | $33.80 | $33.80 | 2,670 | — | — |
| 2013-10-28 | $33.40 | $33.40 | 11,290 | — | — |
| 2013-10-25 | $33.90 | $33.90 | 1,290 | — | — |
| 2013-10-24 | $34.00 | $34.00 | 2,400 | — | — |
| 2013-10-23 | $34.00 | $34.00 | 2,230 | — | — |
| 2013-10-22 | $33.70 | $33.70 | 3,760 | — | — |
| 2013-10-21 | $33.90 | $33.90 | 3,010 | — | — |
| 2013-10-18 | $33.60 | $33.60 | 4,420 | — | — |
| 2013-10-17 | $33.20 | $33.20 | 3,790 | — | — |
| 2013-10-16 | $34.10 | $34.10 | 2,540 | — | — |
| 2013-10-15 | $34.60 | $34.60 | 320 | — | — |
| 2013-10-14 | $33.70 | $33.70 | 870 | — | — |
| 2013-10-11 | $34.20 | $34.20 | 1,070 | — | — |
| 2013-10-10 | $33.70 | $33.70 | 640 | — | — |
| 2013-10-09 | $33.90 | $33.90 | 17,290 | — | — |
| 2013-10-08 | $33.00 | $33.00 | 4,850 | — | — |
| 2013-10-07 | $33.90 | $33.90 | 4,200 | — | — |
| 2013-10-04 | $34.70 | $34.70 | 5,960 | — | — |
| 2013-10-03 | $34.00 | $34.00 | 2,470 | — | — |
| 2013-10-02 | $33.90 | $33.90 | 2,960 | — | — |
| 2013-10-01 | $32.40 | $32.40 | 560 | — | — |
| 2013-09-30 | $32.40 | $32.40 | 3,670 | — | — |
| 2013-09-27 | $32.80 | $32.80 | 4,740 | — | — |
| 2013-09-26 | $33.10 | $33.10 | 5,540 | — | — |
| 2013-09-25 | $32.00 | $32.00 | 5,450 | — | — |
| 2013-09-24 | $31.50 | $31.50 | 3,070 | — | — |
| 2013-09-23 | $31.40 | $31.40 | 2,390 | — | — |
| 2013-09-20 | $31.80 | $31.80 | 2,640 | — | — |
| 2013-09-19 | $31.40 | $31.40 | 2,210 | — | — |
| 2013-09-18 | $31.30 | $31.30 | 28,430 | — | — |
| 2013-09-17 | $31.60 | $31.60 | 3,860 | — | — |
| 2013-09-16 | $31.10 | $31.10 | 6,940 | — | — |
| 2013-09-13 | $30.30 | $30.30 | 1,070 | — | — |
| 2013-09-12 | $30.00 | $30.00 | 14,860 | — | — |
| 2013-09-11 | $30.80 | $30.80 | 15,090 | — | — |
| 2013-09-10 | $30.20 | $30.20 | 14,840 | — | — |
| 2013-09-09 | $31.00 | $31.00 | 21,100 | — | — |
| 2013-09-06 | $31.00 | $31.00 | 10,910 | — | — |
| 2013-09-05 | $32.60 | $32.60 | 27,420 | — | — |
| 2013-09-04 | $28.20 | $28.20 | 2,500 | — | — |
| 2013-09-03 | $27.30 | $27.30 | 5,450 | — | — |
| 2013-08-30 | $27.40 | $27.40 | 3,450 | — | — |
| 2013-08-29 | $27.20 | $27.20 | 2,710 | — | — |
| 2013-08-28 | $26.30 | $26.30 | 4,870 | — | — |
| 2013-08-27 | $25.30 | $25.30 | 1,050 | — | — |
| 2013-08-26 | $25.40 | $25.40 | 4,750 | — | — |
| 2013-08-23 | $25.20 | $25.20 | 3,030 | — | — |
| 2013-08-22 | $25.00 | $25.00 | 1,610 | — | — |
| 2013-08-21 | $25.60 | $25.60 | 1,750 | — | — |
| 2013-08-20 | $26.30 | $26.30 | 5,760 | — | — |
| 2013-08-19 | $26.50 | $26.50 | 3,280 | — | — |
| 2013-08-16 | $27.00 | $27.00 | 800 | — | — |
| 2013-08-15 | $26.50 | $26.50 | 3,210 | — | — |
| 2013-08-14 | $27.80 | $27.80 | 3,510 | — | — |
| 2013-08-13 | $27.80 | $27.80 | 2,410 | — | — |
| 2013-08-12 | $26.80 | $26.80 | 8,360 | — | — |
| 2013-08-09 | $27.10 | $27.10 | 8,520 | — | — |
| 2013-08-08 | $24.70 | $24.70 | 3,650 | — | — |
| 2013-08-07 | $24.00 | $24.00 | 6,920 | — | — |
| 2013-08-06 | $23.90 | $23.90 | 3,480 | — | — |
| 2013-08-05 | $23.90 | $23.90 | 6,970 | — | — |
| 2013-08-02 | $24.00 | $24.00 | 4,380 | — | — |
| 2013-08-01 | $24.60 | $24.60 | 7,480 | — | — |
| 2013-07-31 | $23.70 | $23.70 | 38,530 | — | — |
| 2013-07-30 | $25.50 | $25.50 | 7,730 | — | — |
| 2013-07-29 | $25.00 | $25.00 | 3,560 | — | — |
| 2013-07-26 | $24.50 | $24.50 | 2,400 | — | — |
| 2013-07-25 | $25.00 | $25.00 | 3,290 | — | — |
| 2013-07-24 | $24.70 | $24.70 | 7,820 | — | — |
| 2013-07-23 | $25.20 | $25.20 | 2,930 | — | — |
| 2013-07-22 | $25.60 | $25.60 | 7,090 | — | — |
| 2013-07-19 | $25.10 | $25.10 | 21,920 | — | — |
| 2013-07-18 | $24.90 | $24.90 | 7,460 | — | — |
| 2013-07-17 | $24.80 | $24.80 | 2,800 | — | — |
| 2013-07-16 | $24.30 | $24.30 | 4,760 | — | — |
| 2013-07-15 | $24.40 | $24.40 | 5,120 | — | — |
| 2013-07-12 | $25.00 | $25.00 | 4,910 | — | — |
| 2013-07-11 | $24.30 | $24.30 | 5,640 | — | — |
| 2013-07-10 | $24.50 | $24.50 | 10,820 | — | — |
| 2013-07-09 | $24.80 | $24.80 | 3,300 | — | — |
| 2013-07-08 | $24.90 | $24.90 | 10,600 | — | — |
| 2013-07-05 | $25.00 | $25.00 | 4,650 | — | — |
| 2013-07-03 | $25.80 | $25.80 | 4,170 | — | — |
| 2013-07-02 | $24.90 | $24.90 | 14,560 | — | — |
| 2013-07-01 | $25.00 | $25.00 | 9,010 | — | — |
| 2013-06-28 | $24.80 | $24.80 | 497,670 | — | — |
| 2013-06-27 | $23.10 | $23.10 | 14,390 | — | — |
| 2013-06-26 | $23.00 | $23.00 | 10,620 | — | — |
| 2013-06-25 | $23.20 | $23.20 | 22,570 | — | — |
| 2013-06-24 | $23.50 | $23.50 | 19,870 | — | — |
| 2013-06-21 | $24.60 | $24.60 | 19,820 | — | — |
| 2013-06-20 | $24.40 | $24.40 | 6,480 | — | — |
| 2013-06-19 | $25.00 | $25.00 | 5,860 | — | — |
| 2013-06-18 | $24.70 | $24.70 | 7,400 | — | — |
| 2013-06-17 | $24.70 | $24.70 | 7,610 | — | — |
| 2013-06-14 | $25.00 | $25.00 | 6,300 | — | — |
| 2013-06-13 | $25.50 | $25.50 | 6,250 | — | — |
| 2013-06-12 | $24.80 | $24.80 | 12,030 | — | — |
| 2013-06-11 | $25.00 | $25.00 | 9,600 | — | — |
| 2013-06-10 | $25.60 | $25.60 | 13,500 | — | — |
| 2013-06-07 | $25.00 | $25.00 | 14,750 | — | — |
| 2013-06-06 | $25.60 | $25.60 | 14,430 | — | — |
| 2013-06-05 | $25.60 | $25.60 | 16,810 | — | — |
| 2013-06-04 | $25.00 | $25.00 | 21,510 | — | — |
| 2013-06-03 | $25.20 | $25.20 | 22,920 | — | — |
| 2013-05-31 | $23.10 | $23.10 | 15,150 | — | — |
| 2013-05-30 | $24.10 | $24.10 | 7,740 | — | — |
| 2013-05-29 | $24.00 | $24.00 | 7,530 | — | — |
| 2013-05-28 | $24.60 | $24.60 | 7,340 | — | — |
| 2013-05-24 | $24.20 | $24.20 | 4,750 | — | — |
| 2013-05-23 | $25.00 | $25.00 | 3,360 | — | — |
| 2013-05-22 | $24.70 | $24.70 | 9,350 | — | — |
| 2013-05-21 | $23.50 | $23.50 | 9,730 | — | — |
| 2013-05-20 | $23.30 | $23.30 | 6,450 | — | — |
| 2013-05-17 | $23.20 | $23.20 | 14,750 | — | — |
| 2013-05-16 | $21.80 | $21.80 | 11,860 | — | — |
| 2013-05-15 | $22.00 | $22.00 | 11,440 | — | — |
| 2013-05-14 | $24.20 | $24.20 | 22,640 | — | — |
| 2013-05-13 | $25.40 | $25.40 | 9,570 | — | — |
| 2013-05-10 | $27.20 | $27.20 | 12,170 | — | — |
| 2013-05-09 | $27.00 | $27.00 | 6,710 | — | — |
| 2013-05-08 | $27.30 | $27.30 | 3,860 | — | — |
| 2013-05-07 | $28.00 | $28.00 | 7,550 | — | — |
| 2013-05-06 | $31.00 | $31.00 | 8,030 | — | — |
| 2013-05-03 | $30.00 | $30.00 | 8,100 | — | — |
| 2013-05-02 | $27.40 | $27.40 | 11,690 | — | — |
| 2013-05-01 | $28.60 | $28.60 | 13,920 | — | — |
| 2013-04-30 | $33.00 | $33.00 | 10,350 | — | — |
| 2013-04-29 | $31.80 | $31.80 | 4,670 | — | — |
| 2013-04-26 | $30.90 | $30.90 | 6,360 | — | — |
| 2013-04-25 | $32.60 | $32.60 | 6,910 | — | — |
| 2013-04-24 | $32.60 | $32.60 | 2,100 | — | — |
| 2013-04-23 | $33.00 | $33.00 | 2,140 | — | — |
| 2013-04-22 | $33.50 | $33.50 | 11,370 | — | — |
| 2013-04-19 | $32.70 | $32.70 | 6,230 | — | — |
| 2013-04-18 | $33.00 | $33.00 | 7,350 | — | — |
| 2013-04-17 | $31.70 | $31.70 | 9,780 | — | — |
| 2013-04-16 | $35.00 | $35.00 | 4,890 | — | — |
| 2013-04-15 | $34.70 | $34.70 | 6,560 | — | — |
| 2013-04-12 | $35.50 | $35.50 | 2,520 | — | — |
| 2013-04-11 | $35.20 | $35.20 | 1,500 | — | — |
| 2013-04-10 | $36.10 | $36.10 | 3,550 | — | — |
| 2013-04-09 | $36.60 | $36.60 | 4,050 | — | — |
| 2013-04-08 | $36.30 | $36.30 | 4,800 | — | — |
| 2013-04-05 | $37.80 | $37.80 | 3,330 | — | — |
| 2013-04-04 | $36.60 | $36.60 | 1,750 | — | — |
| 2013-04-03 | $36.30 | $36.30 | 3,650 | — | — |
| 2013-04-02 | $35.30 | $35.30 | 2,800 | — | — |
| 2013-04-01 | $36.40 | $36.40 | 3,040 | — | — |
| 2013-03-28 | $39.40 | $39.40 | 5,030 | — | — |
| 2013-03-27 | $38.40 | $38.40 | 1,760 | — | — |
| 2013-03-26 | $40.20 | $40.20 | 4,970 | — | — |
| 2013-03-25 | $39.90 | $39.90 | 9,710 | — | — |
| 2013-03-22 | $39.00 | $39.00 | 1,520 | — | — |
| 2013-03-21 | $38.50 | $38.50 | 4,280 | — | — |
| 2013-03-20 | $39.30 | $39.30 | 3,680 | — | — |
| 2013-03-19 | $37.20 | $37.20 | 7,310 | — | — |
| 2013-03-18 | $40.90 | $40.90 | 9,320 | — | — |
| 2013-03-15 | $41.10 | $41.10 | 24,220 | — | — |
| 2013-03-14 | $41.10 | $41.10 | 15,740 | — | — |
| 2013-03-13 | $39.30 | $39.30 | 2,780 | — | — |
| 2013-03-12 | $39.70 | $39.70 | 2,880 | — | — |
| 2013-03-11 | $39.90 | $39.90 | 1,120 | — | — |
| 2013-03-08 | $40.90 | $40.90 | 3,640 | — | — |
| 2013-03-07 | $40.10 | $40.10 | 7,760 | — | — |
| 2013-03-06 | $39.20 | $39.20 | 2,480 | — | — |
| 2013-03-05 | $39.20 | $39.20 | 3,310 | — | — |
| 2013-03-04 | $37.70 | $37.70 | 1,610 | — | — |
| 2013-03-01 | $37.60 | $37.60 | 2,700 | — | — |
| 2013-02-28 | $36.80 | $36.80 | 15,030 | — | — |
| 2013-02-27 | $39.90 | $39.90 | 3,400 | — | — |
| 2013-02-26 | $39.90 | $39.90 | 2,930 | — | — |
| 2013-02-25 | $39.00 | $39.00 | 5,130 | — | — |
| 2013-02-22 | $42.40 | $42.40 | 4,290 | — | — |
| 2013-02-21 | $40.80 | $40.80 | 5,020 | — | — |
| 2013-02-20 | $42.40 | $42.40 | 5,000 | — | — |
| 2013-02-19 | $44.50 | $44.50 | 9,960 | — | — |
| 2013-02-15 | $42.60 | $42.60 | 4,470 | — | — |
| 2013-02-14 | $43.40 | $43.40 | 840 | — | — |
| 2013-02-13 | $43.00 | $43.00 | 1,680 | — | — |
| 2013-02-12 | $43.70 | $43.70 | 1,570 | — | — |
| 2013-02-11 | $42.90 | $42.90 | 3,560 | — | — |
| 2013-02-08 | $44.00 | $44.00 | 1,420 | — | — |
| 2013-02-07 | $44.00 | $44.00 | 1,440 | — | — |
| 2013-02-06 | $45.30 | $45.30 | 1,730 | — | — |
| 2013-02-05 | $46.00 | $46.00 | 840 | — | — |
| 2013-02-04 | $45.00 | $45.00 | 5,980 | — | — |
| 2013-02-01 | $47.10 | $47.10 | 4,230 | — | — |
| 2013-01-31 | $48.10 | $48.10 | 5,150 | — | — |
| 2013-01-30 | $45.80 | $45.80 | 1,790 | — | — |
| 2013-01-29 | $47.60 | $47.60 | 4,190 | — | — |
| 2013-01-28 | $47.30 | $47.30 | 2,660 | — | — |
| 2013-01-25 | $44.30 | $44.30 | 1,620 | — | — |
| 2013-01-24 | $46.20 | $46.20 | 1,320 | — | — |
| 2013-01-23 | $46.60 | $46.60 | 5,650 | — | — |
| 2013-01-22 | $45.40 | $45.40 | 2,800 | — | — |
| 2013-01-18 | $46.40 | $46.40 | 3,060 | — | — |
| 2013-01-17 | $46.40 | $46.40 | 1,560 | — | — |
| 2013-01-16 | $45.70 | $45.70 | 620 | — | — |
| 2013-01-15 | $46.70 | $46.70 | 3,360 | — | — |
| 2013-01-14 | $46.40 | $46.40 | 3,080 | — | — |
| 2013-01-11 | $46.70 | $46.70 | 2,580 | — | — |
| 2013-01-10 | $47.00 | $47.00 | 1,020 | — | — |
| 2013-01-09 | $46.80 | $46.80 | 7,620 | — | — |
| 2013-01-08 | $45.60 | $45.60 | 3,040 | — | — |
| 2013-01-07 | $45.00 | $45.00 | 1,990 | — | — |
| 2013-01-04 | $46.60 | $46.60 | 6,670 | — | — |
| 2013-01-03 | $46.70 | $46.70 | 8,850 | — | — |
| 2013-01-02 | $47.40 | $47.40 | 12,020 | — | — |