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
- 2012-09-20 to 2026-09-09
- 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 | $33.10 | $35.15 | 46,200 | — | — |
| 2013-12-30 | $33.20 | $35.25 | 86,700 | — | — |
| 2013-12-27 | $34.00 | $36.10 | 11,200 | — | — |
| 2013-12-26 | $33.95 | $36.05 | 4,900 | — | — |
| 2013-12-24 | $33.86 | $35.95 | 5,000 | — | — |
| 2013-12-23 | $34.00 | $36.10 | 8,100 | — | — |
| 2013-12-20 | $33.39 | $35.45 | 20,300 | — | — |
| 2013-12-19 | $32.22 | $34.21 | 7,500 | — | — |
| 2013-12-18 | $32.54 | $34.55 | 15,900 | — | — |
| 2013-12-17 | $32.41 | $34.41 | 6,900 | — | — |
| 2013-12-16 | $32.23 | $34.22 | 12,700 | — | — |
| 2013-12-13 | $32.56 | $34.57 | 11,400 | — | — |
| 2013-12-12 | $32.68 | $34.70 | 11,300 | — | — |
| 2013-12-11 | $32.30 | $34.30 | 11,400 | — | — |
| 2013-12-10 | $32.26 | $34.25 | 13,700 | — | — |
| 2013-12-09 | $32.24 | $34.23 | 14,100 | — | — |
| 2013-12-06 | $32.19 | $34.18 | 25,700 | — | — |
| 2013-12-05 | $32.11 | $34.09 | 38,200 | — | — |
| 2013-12-04 | $31.92 | $33.89 | 58,700 | — | — |
| 2013-12-03 | $32.15 | $34.14 | 56,300 | — | — |
| 2013-12-02 | $32.46 | $34.47 | 155,400 | — | — |
| 2013-11-29 | $33.65 | $35.73 | 20,400 | — | — |
| 2013-11-27 | $33.39 | $35.45 | 9,000 | — | — |
| 2013-11-26 | $32.82 | $34.85 | 10,100 | — | — |
| 2013-11-25 | $33.28 | $35.34 | 10,900 | — | — |
| 2013-11-22 | $33.40 | $35.46 | 46,400 | — | — |
| 2013-11-21 | $33.30 | $35.36 | 11,200 | — | — |
| 2013-11-20 | $33.45 | $35.52 | 31,700 | — | — |
| 2013-11-19 | $33.50 | $35.57 | 28,000 | — | — |
| 2013-11-18 | $33.16 | $35.21 | 25,600 | — | — |
| 2013-11-15 | $32.32 | $34.32 | 20,400 | — | — |
| 2013-11-14 | $32.79 | $34.32 | 30,400 | — | — |
| 2013-11-13 | $33.39 | $34.95 | 42,700 | — | — |
| 2013-11-12 | $33.02 | $34.56 | 58,100 | — | — |
| 2013-11-11 | $32.71 | $34.24 | 28,600 | — | — |
| 2013-11-08 | $33.27 | $34.82 | 35,500 | — | — |
| 2013-11-07 | $32.70 | $34.22 | 57,300 | — | — |
| 2013-11-06 | $32.70 | $34.22 | 123,200 | — | — |
| 2013-11-05 | $31.00 | $32.45 | 42,300 | — | — |
| 2013-11-04 | $31.10 | $32.55 | 18,700 | — | — |
| 2013-11-01 | $31.10 | $32.55 | 21,600 | — | — |
| 2013-10-31 | $31.07 | $32.52 | 11,300 | — | — |
| 2013-10-30 | $31.44 | $32.91 | 4,800 | — | — |
| 2013-10-29 | $31.56 | $33.03 | 7,600 | — | — |
| 2013-10-28 | $31.24 | $32.70 | 7,400 | — | — |
| 2013-10-25 | $31.14 | $32.59 | 13,300 | — | — |
| 2013-10-24 | $31.45 | $32.92 | 10,600 | — | — |
| 2013-10-23 | $31.60 | $33.07 | 45,400 | — | — |
| 2013-10-22 | $31.48 | $32.95 | 43,500 | — | — |
| 2013-10-21 | $31.34 | $32.80 | 30,100 | — | — |
| 2013-10-18 | $31.43 | $32.90 | 12,500 | — | — |
| 2013-10-17 | $31.50 | $32.97 | 26,600 | — | — |
| 2013-10-16 | $31.00 | $32.45 | 15,400 | — | — |
| 2013-10-15 | $30.89 | $32.33 | 60,800 | — | — |
| 2013-10-14 | $30.70 | $32.13 | 31,200 | — | — |
| 2013-10-11 | $30.95 | $32.39 | 21,300 | — | — |
| 2013-10-10 | $31.26 | $32.72 | 28,300 | — | — |
| 2013-10-09 | $31.38 | $32.84 | 48,400 | — | — |
| 2013-10-08 | $30.22 | $31.63 | 28,100 | — | — |
| 2013-10-07 | $30.61 | $32.04 | 32,200 | — | — |
| 2013-10-04 | $31.45 | $32.92 | 26,300 | — | — |
| 2013-10-03 | $31.26 | $32.72 | 50,100 | — | — |
| 2013-10-02 | $31.72 | $33.20 | 70,200 | — | — |
| 2013-10-01 | $31.78 | $33.26 | 163,500 | — | — |
| 2013-09-30 | $30.12 | $31.52 | 5,700 | — | — |
| 2013-09-27 | $30.59 | $32.02 | 5,400 | — | — |
| 2013-09-26 | $30.22 | $31.63 | 12,100 | — | — |
| 2013-09-25 | $30.33 | $31.74 | 10,600 | — | — |
| 2013-09-24 | $30.12 | $31.52 | 11,000 | — | — |
| 2013-09-23 | $30.00 | $31.40 | 16,800 | — | — |
| 2013-09-20 | $30.25 | $31.66 | 16,500 | — | — |
| 2013-09-19 | $31.17 | $32.62 | 28,100 | — | — |
| 2013-09-18 | $31.03 | $32.48 | 26,600 | — | — |
| 2013-09-17 | $31.20 | $32.65 | 28,200 | — | — |
| 2013-09-16 | $30.95 | $32.39 | 10,300 | — | — |
| 2013-09-13 | $30.90 | $32.34 | 24,600 | — | — |
| 2013-09-12 | $30.61 | $32.04 | 25,200 | — | — |
| 2013-09-11 | $31.30 | $32.76 | 18,500 | — | — |
| 2013-09-10 | $31.40 | $32.86 | 10,900 | — | — |
| 2013-09-09 | $31.21 | $32.67 | 16,900 | — | — |
| 2013-09-06 | $31.11 | $32.56 | 44,900 | — | — |
| 2013-09-05 | $30.83 | $32.27 | 10,400 | — | — |
| 2013-09-04 | $31.52 | $32.99 | 13,900 | — | — |
| 2013-09-03 | $31.69 | $33.17 | 21,100 | — | — |
| 2013-08-30 | $30.89 | $32.33 | 19,600 | — | — |
| 2013-08-29 | $30.49 | $31.91 | 12,900 | — | — |
| 2013-08-28 | $29.95 | $31.35 | 64,300 | — | — |
| 2013-08-27 | $29.65 | $31.03 | 11,700 | — | — |
| 2013-08-26 | $28.85 | $30.20 | 34,400 | — | — |
| 2013-08-23 | $28.69 | $30.03 | 29,700 | — | — |
| 2013-08-22 | $28.91 | $30.26 | 32,000 | — | — |
| 2013-08-21 | $29.00 | $30.35 | 28,300 | — | — |
| 2013-08-20 | $29.30 | $30.67 | 10,000 | — | — |
| 2013-08-19 | $29.30 | $30.67 | 8,400 | — | — |
| 2013-08-16 | $29.62 | $31.00 | 37,100 | — | — |
| 2013-08-15 | $30.39 | $31.81 | 21,100 | — | — |
| 2013-08-14 | $30.87 | $31.84 | 60,300 | — | — |
| 2013-08-13 | $30.39 | $31.34 | 23,400 | — | — |
| 2013-08-12 | $30.34 | $31.29 | 13,300 | — | — |
| 2013-08-09 | $30.30 | $31.25 | 22,800 | — | — |
| 2013-08-08 | $30.44 | $31.39 | 21,200 | — | — |
| 2013-08-07 | $29.91 | $30.85 | 5,500 | — | — |
| 2013-08-06 | $30.02 | $30.96 | 17,500 | — | — |
| 2013-08-05 | $29.62 | $30.55 | 10,100 | — | — |
| 2013-08-02 | $29.57 | $30.49 | 25,700 | — | — |
| 2013-08-01 | $29.25 | $30.16 | 24,200 | — | — |
| 2013-07-31 | $29.56 | $30.48 | 11,600 | — | — |
| 2013-07-30 | $29.18 | $30.09 | 46,500 | — | — |
| 2013-07-29 | $29.25 | $30.16 | 12,200 | — | — |
| 2013-07-26 | $29.03 | $29.94 | 20,300 | — | — |
| 2013-07-25 | $29.10 | $30.01 | 25,500 | — | — |
| 2013-07-24 | $29.13 | $30.04 | 18,300 | — | — |
| 2013-07-23 | $29.11 | $30.02 | 18,300 | — | — |
| 2013-07-22 | $29.29 | $30.21 | 19,400 | — | — |
| 2013-07-19 | $29.43 | $30.35 | 17,600 | — | — |
| 2013-07-18 | $29.35 | $30.27 | 25,600 | — | — |
| 2013-07-17 | $29.43 | $30.35 | 27,000 | — | — |
| 2013-07-16 | $29.27 | $30.19 | 15,900 | — | — |
| 2013-07-15 | $29.38 | $30.30 | 12,900 | — | — |
| 2013-07-12 | $29.66 | $30.59 | 15,700 | — | — |
| 2013-07-11 | $29.38 | $30.30 | 11,000 | — | — |
| 2013-07-10 | $29.59 | $30.52 | 6,400 | — | — |
| 2013-07-09 | $29.58 | $30.50 | 5,400 | — | — |
| 2013-07-08 | $29.08 | $29.99 | 9,300 | — | — |
| 2013-07-05 | $29.34 | $30.26 | 4,300 | — | — |
| 2013-07-03 | $29.43 | $30.35 | 4,300 | — | — |
| 2013-07-02 | $29.40 | $30.32 | 15,900 | — | — |
| 2013-07-01 | $29.50 | $30.42 | 13,800 | — | — |
| 2013-06-28 | $29.30 | $30.22 | 48,700 | — | — |
| 2013-06-27 | $30.07 | $31.01 | 12,500 | — | — |
| 2013-06-26 | $28.99 | $29.90 | 24,900 | — | — |
| 2013-06-25 | $27.81 | $28.68 | 15,900 | — | — |
| 2013-06-24 | $27.64 | $28.50 | 122,400 | — | — |
| 2013-06-21 | $28.55 | $29.44 | 16,500 | — | — |
| 2013-06-20 | $28.12 | $29.00 | 15,700 | — | — |
| 2013-06-19 | $28.41 | $29.30 | 8,900 | — | — |
| 2013-06-18 | $28.32 | $29.21 | 56,700 | — | — |
| 2013-06-17 | $28.21 | $29.09 | 53,700 | — | — |
| 2013-06-14 | $28.47 | $29.36 | 40,700 | — | — |
| 2013-06-13 | $28.24 | $29.12 | 35,100 | — | — |
| 2013-06-12 | $28.15 | $29.03 | 157,900 | — | — |
| 2013-06-11 | $28.42 | $29.31 | 43,200 | — | — |
| 2013-06-10 | $28.41 | $29.30 | 20,600 | — | — |
| 2013-06-07 | $28.65 | $29.55 | 111,200 | — | — |
| 2013-06-06 | $29.13 | $30.04 | 42,100 | — | — |
| 2013-06-05 | $28.38 | $29.27 | 42,200 | — | — |
| 2013-06-04 | $29.04 | $29.95 | 257,900 | — | — |
| 2013-06-03 | $27.72 | $28.59 | 136,600 | — | — |
| 2013-05-31 | $28.84 | $29.74 | 117,000 | — | — |
| 2013-05-30 | $28.54 | $29.43 | 49,400 | — | — |
| 2013-05-29 | $28.77 | $29.67 | 108,200 | — | — |
| 2013-05-28 | $29.39 | $30.31 | 72,500 | — | — |
| 2013-05-24 | $30.01 | $30.95 | 22,200 | — | — |
| 2013-05-23 | $30.05 | $30.99 | 122,600 | — | — |
| 2013-05-22 | $31.00 | $31.97 | 26,700 | — | — |
| 2013-05-21 | $31.00 | $31.97 | 13,600 | — | — |
| 2013-05-20 | $31.56 | $32.55 | 2,800 | — | — |
| 2013-05-17 | $30.95 | $31.92 | 25,600 | — | — |
| 2013-05-16 | $30.75 | $31.71 | 1,000 | — | — |
| 2013-05-15 | $31.47 | $32.00 | 46,400 | — | — |
| 2013-05-14 | $31.72 | $32.26 | 12,000 | — | — |
| 2013-05-13 | $31.75 | $32.29 | 12,300 | — | — |
| 2013-05-10 | $31.56 | $32.09 | 37,900 | — | — |
| 2013-05-09 | $29.64 | $30.14 | 43,800 | — | — |
| 2013-05-08 | $30.05 | $30.56 | 96,300 | — | — |
| 2013-05-07 | $30.35 | $30.86 | 51,600 | — | — |
| 2013-05-06 | $30.36 | $30.87 | 26,000 | — | — |
| 2013-05-03 | $30.50 | $31.02 | 88,100 | — | — |
| 2013-05-02 | $30.72 | $31.24 | 53,500 | — | — |
| 2013-05-01 | $30.72 | $31.24 | 48,200 | — | — |
| 2013-04-30 | $30.91 | $31.43 | 87,800 | — | — |
| 2013-04-29 | $31.58 | $32.11 | 11,900 | — | — |
| 2013-04-26 | $31.30 | $31.83 | 4,400 | — | — |
| 2013-04-25 | $31.49 | $32.02 | 10,300 | — | — |
| 2013-04-24 | $31.46 | $31.99 | 14,800 | — | — |
| 2013-04-23 | $31.60 | $32.13 | 19,800 | — | — |
| 2013-04-22 | $31.89 | $32.43 | 17,900 | — | — |
| 2013-04-19 | $31.77 | $32.31 | 24,200 | — | — |
| 2013-04-18 | $32.00 | $32.54 | 37,400 | — | — |
| 2013-04-17 | $32.00 | $32.54 | 35,000 | — | — |
| 2013-04-16 | $31.90 | $32.44 | 5,500 | — | — |
| 2013-04-15 | $31.21 | $31.74 | 25,600 | — | — |
| 2013-04-12 | $31.37 | $31.90 | 34,100 | — | — |
| 2013-04-11 | $31.96 | $32.50 | 11,200 | — | — |
| 2013-04-10 | $31.84 | $32.38 | 27,800 | — | — |
| 2013-04-09 | $31.55 | $32.08 | 10,100 | — | — |
| 2013-04-08 | $31.40 | $31.93 | 19,000 | — | — |
| 2013-04-05 | $30.98 | $31.50 | 26,800 | — | — |
| 2013-04-04 | $31.03 | $31.55 | 14,300 | — | — |
| 2013-04-03 | $31.13 | $31.66 | 51,700 | — | — |
| 2013-04-02 | $31.96 | $32.50 | 29,800 | — | — |
| 2013-04-01 | $32.15 | $32.69 | 41,500 | — | — |
| 2013-03-28 | $32.50 | $33.05 | 22,500 | — | — |
| 2013-03-27 | $32.60 | $33.15 | 78,000 | — | — |
| 2013-03-26 | $32.84 | $33.40 | 17,600 | — | — |
| 2013-03-25 | $32.43 | $32.98 | 36,800 | — | — |
| 2013-03-22 | $32.39 | $32.94 | 34,900 | — | — |
| 2013-03-21 | $32.42 | $32.97 | 51,500 | — | — |
| 2013-03-20 | $32.04 | $32.58 | 46,800 | — | — |
| 2013-03-19 | $31.65 | $32.19 | 52,500 | — | — |
| 2013-03-18 | $31.30 | $31.83 | 46,200 | — | — |
| 2013-03-15 | $31.80 | $32.34 | 23,400 | — | — |
| 2013-03-14 | $31.66 | $32.20 | 18,100 | — | — |
| 2013-03-13 | $31.42 | $31.95 | 49,800 | — | — |
| 2013-03-12 | $31.26 | $31.79 | 27,800 | — | — |
| 2013-03-11 | $30.98 | $31.50 | 37,100 | — | — |
| 2013-03-08 | $30.82 | $31.34 | 34,300 | — | — |
| 2013-03-07 | $30.79 | $31.31 | 39,600 | — | — |
| 2013-03-06 | $30.86 | $31.38 | 43,100 | — | — |
| 2013-03-05 | $30.10 | $30.61 | 67,300 | — | — |
| 2013-03-04 | $29.63 | $30.13 | 111,100 | — | — |
| 2013-03-01 | $29.39 | $29.89 | 36,300 | — | — |
| 2013-02-28 | $29.14 | $29.63 | 74,900 | — | — |
| 2013-02-27 | $28.69 | $29.18 | 129,200 | — | — |
| 2013-02-26 | $29.25 | $29.74 | 181,100 | — | — |
| 2013-02-25 | $28.31 | $28.79 | 84,500 | — | — |
| 2013-02-22 | $27.95 | $28.42 | 55,100 | — | — |
| 2013-02-21 | $27.45 | $27.91 | 104,800 | — | — |
| 2013-02-20 | $27.71 | $28.18 | 69,400 | — | — |
| 2013-02-19 | $28.37 | $28.85 | 417,900 | — | — |
| 2013-02-15 | $26.71 | $27.16 | 180,900 | — | — |
| 2013-02-14 | $27.75 | $28.22 | 71,200 | — | — |
| 2013-02-13 | $28.30 | $28.33 | 81,500 | — | — |
| 2013-02-12 | $28.43 | $28.46 | 45,100 | — | — |
| 2013-02-11 | $29.00 | $29.03 | 33,000 | — | — |
| 2013-02-08 | $29.13 | $29.16 | 19,900 | — | — |
| 2013-02-07 | $28.66 | $28.69 | 22,700 | — | — |
| 2013-02-06 | $28.81 | $28.84 | 21,900 | — | — |
| 2013-02-05 | $28.41 | $28.44 | 30,900 | — | — |
| 2013-02-04 | $27.93 | $27.96 | 24,400 | — | — |
| 2013-02-01 | $27.98 | $28.01 | 359,100 | — | — |
| 2013-01-31 | $29.00 | $29.03 | 60,800 | — | — |
| 2013-01-30 | $28.75 | $28.78 | 36,100 | — | — |
| 2013-01-29 | $28.88 | $28.91 | 26,300 | — | — |
| 2013-01-28 | $28.93 | $28.96 | 16,100 | — | — |
| 2013-01-25 | $28.95 | $28.98 | 38,300 | — | — |
| 2013-01-24 | $28.93 | $28.96 | 17,000 | — | — |
| 2013-01-23 | $28.88 | $28.91 | 13,400 | — | — |
| 2013-01-22 | $28.99 | $29.02 | 30,300 | — | — |
| 2013-01-18 | $28.97 | $29.00 | 38,500 | — | — |
| 2013-01-17 | $28.72 | $28.75 | 90,700 | — | — |
| 2013-01-16 | $29.11 | $29.14 | 98,200 | — | — |
| 2013-01-15 | $28.68 | $28.71 | 31,300 | — | — |
| 2013-01-14 | $28.79 | $28.82 | 79,200 | — | — |
| 2013-01-11 | $28.71 | $28.74 | 93,700 | — | — |
| 2013-01-10 | $28.64 | $28.67 | 74,100 | — | — |
| 2013-01-09 | $28.30 | $28.33 | 123,100 | — | — |
| 2013-01-08 | $27.22 | $27.25 | 73,100 | — | — |
| 2013-01-07 | $26.81 | $26.84 | 36,800 | — | — |
| 2013-01-04 | $26.76 | $26.79 | 60,700 | — | — |
| 2013-01-03 | $26.86 | $26.89 | 43,900 | — | — |
| 2013-01-02 | $25.99 | $26.02 | 82,800 | — | — |