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
- 1992-03-03 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 | $36.56 | $61.98 | 21,900 | — | — |
| 2013-12-30 | $36.14 | $61.27 | 7,100 | — | — |
| 2013-12-27 | $36.43 | $61.76 | 9,400 | — | — |
| 2013-12-26 | $36.38 | $61.68 | 16,600 | — | — |
| 2013-12-24 | $36.44 | $61.78 | 8,200 | — | — |
| 2013-12-23 | $36.86 | $62.49 | 13,800 | — | — |
| 2013-12-20 | $36.75 | $62.30 | 85,900 | — | — |
| 2013-12-19 | $35.77 | $60.64 | 20,800 | — | — |
| 2013-12-18 | $36.48 | $61.85 | 19,300 | — | — |
| 2013-12-17 | $35.84 | $60.76 | 21,100 | — | — |
| 2013-12-16 | $36.37 | $61.66 | 12,600 | — | — |
| 2013-12-13 | $35.62 | $60.39 | 12,600 | — | — |
| 2013-12-12 | $35.22 | $59.71 | 13,400 | — | — |
| 2013-12-11 | $35.14 | $59.58 | 27,400 | — | — |
| 2013-12-10 | $35.73 | $60.58 | 24,600 | — | — |
| 2013-12-09 | $36.27 | $61.49 | 13,600 | — | — |
| 2013-12-06 | $36.35 | $61.63 | 15,100 | — | — |
| 2013-12-05 | $35.75 | $60.61 | 13,000 | — | — |
| 2013-12-04 | $35.64 | $60.42 | 15,300 | — | — |
| 2013-12-03 | $35.79 | $60.68 | 11,600 | — | — |
| 2013-12-02 | $35.97 | $60.98 | 12,300 | — | — |
| 2013-11-29 | $36.71 | $62.24 | 8,400 | — | — |
| 2013-11-27 | $36.50 | $61.88 | 23,200 | — | — |
| 2013-11-26 | $35.87 | $60.81 | 12,200 | — | — |
| 2013-11-25 | $35.58 | $60.32 | 26,100 | — | — |
| 2013-11-22 | $35.40 | $60.02 | 29,700 | — | — |
| 2013-11-21 | $34.97 | $59.29 | 38,900 | — | — |
| 2013-11-20 | $34.37 | $58.27 | 23,400 | — | — |
| 2013-11-19 | $34.32 | $58.18 | 13,700 | — | — |
| 2013-11-18 | $34.22 | $58.02 | 37,000 | — | — |
| 2013-11-15 | $34.29 | $58.13 | 24,200 | — | — |
| 2013-11-14 | $34.67 | $58.78 | 19,200 | — | — |
| 2013-11-13 | $34.74 | $58.90 | 13,100 | — | — |
| 2013-11-12 | $34.72 | $58.86 | 14,300 | — | — |
| 2013-11-11 | $34.82 | $59.03 | 68,000 | — | — |
| 2013-11-08 | $35.48 | $60.15 | 53,100 | — | — |
| 2013-11-07 | $34.19 | $57.96 | 16,700 | — | — |
| 2013-11-06 | $34.67 | $58.78 | 9,300 | — | — |
| 2013-11-05 | $34.58 | $58.63 | 13,900 | — | — |
| 2013-11-04 | $34.87 | $59.12 | 25,500 | — | — |
| 2013-11-01 | $34.45 | $58.41 | 45,400 | — | — |
| 2013-10-31 | $34.54 | $58.56 | 52,700 | — | — |
| 2013-10-30 | $34.73 | $58.88 | 39,600 | — | — |
| 2013-10-29 | $33.84 | $57.37 | 41,800 | — | — |
| 2013-10-28 | $34.22 | $58.02 | 24,500 | — | — |
| 2013-10-25 | $33.99 | $57.63 | 37,000 | — | — |
| 2013-10-24 | $33.79 | $57.29 | 29,600 | — | — |
| 2013-10-23 | $33.28 | $56.42 | 48,900 | — | — |
| 2013-10-22 | $33.42 | $56.66 | 29,800 | — | — |
| 2013-10-21 | $33.32 | $56.49 | 21,000 | — | — |
| 2013-10-18 | $33.54 | $56.86 | 37,500 | — | — |
| 2013-10-17 | $33.33 | $56.51 | 83,900 | — | — |
| 2013-10-16 | $32.98 | $55.91 | 40,100 | — | — |
| 2013-10-15 | $32.57 | $55.22 | 10,600 | — | — |
| 2013-10-14 | $32.75 | $55.52 | 18,900 | — | — |
| 2013-10-11 | $32.77 | $55.56 | 14,600 | — | — |
| 2013-10-10 | $31.55 | $53.49 | 19,200 | — | — |
| 2013-10-09 | $30.97 | $52.51 | 29,000 | — | — |
| 2013-10-08 | $30.47 | $51.66 | 26,200 | — | — |
| 2013-10-07 | $30.54 | $51.78 | 12,800 | — | — |
| 2013-10-04 | $30.85 | $52.30 | 27,800 | — | — |
| 2013-10-03 | $30.60 | $51.88 | 29,000 | — | — |
| 2013-10-02 | $31.08 | $52.69 | 33,900 | — | — |
| 2013-10-01 | $31.96 | $54.18 | 8,900 | — | — |
| 2013-09-30 | $31.57 | $53.52 | 34,400 | — | — |
| 2013-09-27 | $31.36 | $53.17 | 9,400 | — | — |
| 2013-09-26 | $31.43 | $53.29 | 5,600 | — | — |
| 2013-09-25 | $32.16 | $54.52 | 8,600 | — | — |
| 2013-09-24 | $32.28 | $54.73 | 24,000 | — | — |
| 2013-09-23 | $31.63 | $53.62 | 25,100 | — | — |
| 2013-09-20 | $31.97 | $54.20 | 63,200 | — | — |
| 2013-09-19 | $31.58 | $53.54 | 23,400 | — | — |
| 2013-09-18 | $32.17 | $54.54 | 11,600 | — | — |
| 2013-09-17 | $31.79 | $53.90 | 10,900 | — | — |
| 2013-09-16 | $31.68 | $53.71 | 11,200 | — | — |
| 2013-09-13 | $31.27 | $53.01 | 7,700 | — | — |
| 2013-09-12 | $31.11 | $52.74 | 17,500 | — | — |
| 2013-09-11 | $31.28 | $53.03 | 7,900 | — | — |
| 2013-09-10 | $31.55 | $53.49 | 17,300 | — | — |
| 2013-09-09 | $31.34 | $53.13 | 9,700 | — | — |
| 2013-09-06 | $30.75 | $52.13 | 13,800 | — | — |
| 2013-09-05 | $30.76 | $52.15 | 6,000 | — | — |
| 2013-09-04 | $30.67 | $52.00 | 17,200 | — | — |
| 2013-09-03 | $30.58 | $51.84 | 11,400 | — | — |
| 2013-08-30 | $30.42 | $51.57 | 17,000 | — | — |
| 2013-08-29 | $31.00 | $52.56 | 13,600 | — | — |
| 2013-08-28 | $30.84 | $52.28 | 12,800 | — | — |
| 2013-08-27 | $30.59 | $51.86 | 22,700 | — | — |
| 2013-08-26 | $31.70 | $53.74 | 5,500 | — | — |
| 2013-08-23 | $31.89 | $54.07 | 13,100 | — | — |
| 2013-08-22 | $31.99 | $54.23 | 20,200 | — | — |
| 2013-08-21 | $31.51 | $53.42 | 19,700 | — | — |
| 2013-08-20 | $31.97 | $54.20 | 19,600 | — | — |
| 2013-08-19 | $31.46 | $53.34 | 44,700 | — | — |
| 2013-08-16 | $31.57 | $53.52 | 22,100 | — | — |
| 2013-08-15 | $31.72 | $53.78 | 40,700 | — | — |
| 2013-08-14 | $32.01 | $54.27 | 23,900 | — | — |
| 2013-08-13 | $32.03 | $54.30 | 7,500 | — | — |
| 2013-08-12 | $32.11 | $54.44 | 15,300 | — | — |
| 2013-08-09 | $31.72 | $53.78 | 11,600 | — | — |
| 2013-08-08 | $31.86 | $54.01 | 5,400 | — | — |
| 2013-08-07 | $31.68 | $53.71 | 14,100 | — | — |
| 2013-08-06 | $32.47 | $55.05 | 10,000 | — | — |
| 2013-08-05 | $32.61 | $55.29 | 7,800 | — | — |
| 2013-08-02 | $32.29 | $54.74 | 46,900 | — | — |
| 2013-08-01 | $33.18 | $56.25 | 34,900 | — | — |
| 2013-07-31 | $33.16 | $56.22 | 8,900 | — | — |
| 2013-07-30 | $33.18 | $56.25 | 11,100 | — | — |
| 2013-07-29 | $33.46 | $56.73 | 17,100 | — | — |
| 2013-07-26 | $34.10 | $57.81 | 38,300 | — | — |
| 2013-07-25 | $34.26 | $58.08 | 30,400 | — | — |
| 2013-07-24 | $33.80 | $57.30 | 14,900 | — | — |
| 2013-07-23 | $33.70 | $57.13 | 7,500 | — | — |
| 2013-07-22 | $33.78 | $57.27 | 22,000 | — | — |
| 2013-07-19 | $33.80 | $57.30 | 35,800 | — | — |
| 2013-07-18 | $33.55 | $56.88 | 37,000 | — | — |
| 2013-07-17 | $33.30 | $56.46 | 17,600 | — | — |
| 2013-07-16 | $33.23 | $56.34 | 27,000 | — | — |
| 2013-07-15 | $33.21 | $56.30 | 55,300 | — | — |
| 2013-07-12 | $32.65 | $55.35 | 17,900 | — | — |
| 2013-07-11 | $32.59 | $55.25 | 10,300 | — | — |
| 2013-07-10 | $32.47 | $55.05 | 51,000 | — | — |
| 2013-07-09 | $32.58 | $55.23 | 14,400 | — | — |
| 2013-07-08 | $32.52 | $55.13 | 19,300 | — | — |
| 2013-07-05 | $32.72 | $55.47 | 35,100 | — | — |
| 2013-07-03 | $31.73 | $53.79 | 27,100 | — | — |
| 2013-07-02 | $31.40 | $53.23 | 39,800 | — | — |
| 2013-07-01 | $31.35 | $53.15 | 33,800 | — | — |
| 2013-06-28 | $30.99 | $52.54 | 79,300 | — | — |
| 2013-06-27 | $30.96 | $52.49 | 30,800 | — | — |
| 2013-06-26 | $30.62 | $51.91 | 26,300 | — | — |
| 2013-06-25 | $30.86 | $52.32 | 29,500 | — | — |
| 2013-06-24 | $30.38 | $51.51 | 20,600 | — | — |
| 2013-06-21 | $30.51 | $51.73 | 56,900 | — | — |
| 2013-06-20 | $29.80 | $50.52 | 42,500 | — | — |
| 2013-06-19 | $30.24 | $51.27 | 22,000 | — | — |
| 2013-06-18 | $30.68 | $52.01 | 24,200 | — | — |
| 2013-06-17 | $30.29 | $51.35 | 37,800 | — | — |
| 2013-06-14 | $29.92 | $50.73 | 15,200 | — | — |
| 2013-06-13 | $30.95 | $52.47 | 23,200 | — | — |
| 2013-06-12 | $30.18 | $51.17 | 18,600 | — | — |
| 2013-06-11 | $30.77 | $51.35 | 8,200 | — | — |
| 2013-06-10 | $31.07 | $51.85 | 4,500 | — | — |
| 2013-06-07 | $31.18 | $52.04 | 17,700 | — | — |
| 2013-06-06 | $30.87 | $51.52 | 13,200 | — | — |
| 2013-06-05 | $30.64 | $51.14 | 7,800 | — | — |
| 2013-06-04 | $30.93 | $51.62 | 30,600 | — | — |
| 2013-06-03 | $31.28 | $52.20 | 61,900 | — | — |
| 2013-05-31 | $30.75 | $51.32 | 24,900 | — | — |
| 2013-05-30 | $30.98 | $51.70 | 3,100 | — | — |
| 2013-05-29 | $30.87 | $51.52 | 8,700 | — | — |
| 2013-05-28 | $31.14 | $51.97 | 11,000 | — | — |
| 2013-05-24 | $30.74 | $51.30 | 10,400 | — | — |
| 2013-05-23 | $30.53 | $50.95 | 8,900 | — | — |
| 2013-05-22 | $30.31 | $50.58 | 12,400 | — | — |
| 2013-05-21 | $31.15 | $51.99 | 12,800 | — | — |
| 2013-05-20 | $31.54 | $52.64 | 12,600 | — | — |
| 2013-05-17 | $31.06 | $51.84 | 18,900 | — | — |
| 2013-05-16 | $30.68 | $51.20 | 3,500 | — | — |
| 2013-05-15 | $30.72 | $51.27 | 9,500 | — | — |
| 2013-05-14 | $30.68 | $51.20 | 15,700 | — | — |
| 2013-05-13 | $30.15 | $50.32 | 5,500 | — | — |
| 2013-05-10 | $30.32 | $50.60 | 4,700 | — | — |
| 2013-05-09 | $30.63 | $51.12 | 21,300 | — | — |
| 2013-05-08 | $31.06 | $51.84 | 10,700 | — | — |
| 2013-05-07 | $31.00 | $51.74 | 15,600 | — | — |
| 2013-05-06 | $30.78 | $51.37 | 6,500 | — | — |
| 2013-05-03 | $30.55 | $50.99 | 28,200 | — | — |
| 2013-05-02 | $29.85 | $49.82 | 15,000 | — | — |
| 2013-05-01 | $29.51 | $49.25 | 51,200 | — | — |
| 2013-04-30 | $30.89 | $51.55 | 18,300 | — | — |
| 2013-04-29 | $30.51 | $50.92 | 15,000 | — | — |
| 2013-04-26 | $29.70 | $49.57 | 13,300 | — | — |
| 2013-04-25 | $30.04 | $50.13 | 5,900 | — | — |
| 2013-04-24 | $30.14 | $50.30 | 5,600 | — | — |
| 2013-04-23 | $30.37 | $50.68 | 6,500 | — | — |
| 2013-04-22 | $29.78 | $49.70 | 6,600 | — | — |
| 2013-04-19 | $30.30 | $50.57 | 15,300 | — | — |
| 2013-04-18 | $29.76 | $49.67 | 16,300 | — | — |
| 2013-04-17 | $29.32 | $48.93 | 37,700 | — | — |
| 2013-04-16 | $29.45 | $49.15 | 40,200 | — | — |
| 2013-04-15 | $29.02 | $48.43 | 25,300 | — | — |
| 2013-04-12 | $30.25 | $50.48 | 24,300 | — | — |
| 2013-04-11 | $30.47 | $50.85 | 19,400 | — | — |
| 2013-04-10 | $30.49 | $50.89 | 29,300 | — | — |
| 2013-04-09 | $30.12 | $50.27 | 11,400 | — | — |
| 2013-04-08 | $30.55 | $50.99 | 8,100 | — | — |
| 2013-04-05 | $30.20 | $50.40 | 11,300 | — | — |
| 2013-04-04 | $30.31 | $50.58 | 17,200 | — | — |
| 2013-04-03 | $30.39 | $50.72 | 11,600 | — | — |
| 2013-04-02 | $30.84 | $51.47 | 16,200 | — | — |
| 2013-04-01 | $30.99 | $51.72 | 30,300 | — | — |
| 2013-03-28 | $31.49 | $52.55 | 18,800 | — | — |
| 2013-03-27 | $31.89 | $53.22 | 16,500 | — | — |
| 2013-03-26 | $31.97 | $53.36 | 9,700 | — | — |
| 2013-03-25 | $31.90 | $53.24 | 10,700 | — | — |
| 2013-03-22 | $31.79 | $53.05 | 17,200 | — | — |
| 2013-03-21 | $31.53 | $52.62 | 17,100 | — | — |
| 2013-03-20 | $31.73 | $52.95 | 5,500 | — | — |
| 2013-03-19 | $31.70 | $52.90 | 7,600 | — | — |
| 2013-03-18 | $31.77 | $53.02 | 12,300 | — | — |
| 2013-03-15 | $31.70 | $52.90 | 48,500 | — | — |
| 2013-03-14 | $31.64 | $52.80 | 12,600 | — | — |
| 2013-03-13 | $31.55 | $52.65 | 9,100 | — | — |
| 2013-03-12 | $31.41 | $52.42 | 47,900 | — | — |
| 2013-03-11 | $31.56 | $52.67 | 10,000 | — | — |
| 2013-03-08 | $31.48 | $52.54 | 35,800 | — | — |
| 2013-03-07 | $31.70 | $52.90 | 21,900 | — | — |
| 2013-03-06 | $31.71 | $52.92 | 15,400 | — | — |
| 2013-03-05 | $31.46 | $52.50 | 26,400 | — | — |
| 2013-03-04 | $31.00 | $51.74 | 32,800 | — | — |
| 2013-03-01 | $30.85 | $51.49 | 9,000 | — | — |
| 2013-02-28 | $30.75 | $51.32 | 21,800 | — | — |
| 2013-02-27 | $30.51 | $50.92 | 27,300 | — | — |
| 2013-02-26 | $30.29 | $50.55 | 10,900 | — | — |
| 2013-02-25 | $29.88 | $49.87 | 28,300 | — | — |
| 2013-02-22 | $30.44 | $50.80 | 20,900 | — | — |
| 2013-02-21 | $30.07 | $50.18 | 36,000 | — | — |
| 2013-02-20 | $30.08 | $50.20 | 39,200 | — | — |
| 2013-02-19 | $30.33 | $50.62 | 25,600 | — | — |
| 2013-02-15 | $29.93 | $49.95 | 27,300 | — | — |
| 2013-02-14 | $30.04 | $50.13 | 18,000 | — | — |
| 2013-02-13 | $29.86 | $49.83 | 23,800 | — | — |
| 2013-02-12 | $30.30 | $50.57 | 12,000 | — | — |
| 2013-02-11 | $30.24 | $50.47 | 13,700 | — | — |
| 2013-02-08 | $29.97 | $50.02 | 10,900 | — | — |
| 2013-02-07 | $29.84 | $49.80 | 11,400 | — | — |
| 2013-02-06 | $30.13 | $50.28 | 10,000 | — | — |
| 2013-02-05 | $30.55 | $50.99 | 31,900 | — | — |
| 2013-02-04 | $29.76 | $49.67 | 16,800 | — | — |
| 2013-02-01 | $30.43 | $50.79 | 39,300 | — | — |
| 2013-01-31 | $30.17 | $50.35 | 55,500 | — | — |
| 2013-01-30 | $29.31 | $48.92 | 21,600 | — | — |
| 2013-01-29 | $29.60 | $49.40 | 42,600 | — | — |
| 2013-01-28 | $29.54 | $49.30 | 54,500 | — | — |
| 2013-01-25 | $29.24 | $48.80 | 36,200 | — | — |
| 2013-01-24 | $29.48 | $49.20 | 40,900 | — | — |
| 2013-01-23 | $29.42 | $49.10 | 17,700 | — | — |
| 2013-01-22 | $29.66 | $49.50 | 60,100 | — | — |
| 2013-01-18 | $29.49 | $49.22 | 45,900 | — | — |
| 2013-01-17 | $29.51 | $49.25 | 25,500 | — | — |
| 2013-01-16 | $29.64 | $49.47 | 9,000 | — | — |
| 2013-01-15 | $29.92 | $49.93 | 24,700 | — | — |
| 2013-01-14 | $29.84 | $49.80 | 29,800 | — | — |
| 2013-01-11 | $30.20 | $50.40 | 10,900 | — | — |
| 2013-01-10 | $30.18 | $50.37 | 17,600 | — | — |
| 2013-01-09 | $29.99 | $50.05 | 13,700 | — | — |
| 2013-01-08 | $29.92 | $49.93 | 20,500 | — | — |
| 2013-01-07 | $30.25 | $50.48 | 14,200 | — | — |
| 2013-01-04 | $31.03 | $51.79 | 30,100 | — | — |
| 2013-01-03 | $31.27 | $52.19 | 16,800 | — | — |
| 2013-01-02 | $31.16 | $52.00 | 44,400 | — | — |