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
- 1980-03-17 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 | $35.69 | $37.17 | 18,025 | — | — |
| 2013-12-30 | $35.69 | $37.17 | 22,866 | — | — |
| 2013-12-27 | $35.92 | $37.42 | 17,407 | — | — |
| 2013-12-26 | $35.78 | $37.26 | 26,883 | — | — |
| 2013-12-24 | $36.45 | $37.96 | 29,973 | — | — |
| 2013-12-23 | $34.99 | $36.45 | 42,024 | — | — |
| 2013-12-20 | $33.45 | $34.84 | 61,285 | — | — |
| 2013-12-19 | $32.05 | $33.38 | 31,621 | — | — |
| 2013-12-18 | $32.63 | $33.99 | 28,222 | — | — |
| 2013-12-17 | $32.12 | $33.45 | 26,677 | — | — |
| 2013-12-16 | $32.74 | $34.10 | 39,037 | — | — |
| 2013-12-13 | $31.58 | $32.90 | 52,221 | — | — |
| 2013-12-12 | $31.79 | $33.11 | 40,891 | — | — |
| 2013-12-11 | $32.16 | $33.49 | 33,578 | — | — |
| 2013-12-10 | $32.69 | $34.05 | 35,432 | — | — |
| 2013-12-09 | $32.96 | $34.33 | 28,222 | — | — |
| 2013-12-06 | $33.60 | $35.00 | 16,480 | — | — |
| 2013-12-05 | $32.65 | $34.01 | 10,609 | — | — |
| 2013-12-04 | $32.91 | $34.28 | 35,741 | — | — |
| 2013-12-03 | $32.81 | $34.17 | 27,089 | — | — |
| 2013-12-02 | $33.60 | $35.00 | 20,806 | — | — |
| 2013-11-29 | $34.63 | $36.07 | 26,162 | — | — |
| 2013-11-27 | $34.12 | $35.54 | 19,364 | — | — |
| 2013-11-26 | $33.69 | $35.09 | 32,651 | — | — |
| 2013-11-25 | $33.25 | $34.64 | 16,583 | — | — |
| 2013-11-22 | $33.53 | $34.93 | 28,840 | — | — |
| 2013-11-21 | $33.40 | $34.79 | 39,346 | — | — |
| 2013-11-20 | $32.36 | $33.71 | 20,806 | — | — |
| 2013-11-19 | $32.49 | $33.84 | 31,518 | — | — |
| 2013-11-18 | $33.05 | $34.42 | 27,089 | — | — |
| 2013-11-15 | $33.21 | $34.60 | 33,784 | — | — |
| 2013-11-14 | $33.71 | $35.11 | 36,256 | — | — |
| 2013-11-13 | $34.31 | $35.74 | 34,402 | — | — |
| 2013-11-12 | $34.05 | $35.46 | 33,887 | — | — |
| 2013-11-11 | $34.39 | $35.82 | 35,226 | — | — |
| 2013-11-08 | $34.25 | $35.68 | 44,805 | — | — |
| 2013-11-07 | $33.72 | $35.12 | 40,994 | — | — |
| 2013-11-06 | $34.69 | $36.13 | 45,629 | — | — |
| 2013-11-05 | $35.22 | $36.69 | 27,707 | — | — |
| 2013-11-04 | $35.70 | $37.18 | 41,612 | — | — |
| 2013-11-01 | $35.98 | $37.48 | 55,311 | — | — |
| 2013-10-31 | $35.94 | $37.44 | 39,243 | — | — |
| 2013-10-30 | $36.38 | $37.89 | 81,061 | — | — |
| 2013-10-29 | $36.94 | $38.48 | 32,754 | — | — |
| 2013-10-28 | $37.08 | $38.62 | 136,166 | — | — |
| 2013-10-25 | $36.80 | $38.33 | 57,268 | — | — |
| 2013-10-24 | $35.89 | $37.39 | 44,187 | — | — |
| 2013-10-23 | $35.68 | $37.16 | 92,288 | — | — |
| 2013-10-22 | $34.40 | $35.83 | 78,589 | — | — |
| 2013-10-21 | $33.10 | $34.47 | 84,769 | — | — |
| 2013-10-18 | $31.63 | $32.95 | 75,705 | — | — |
| 2013-10-17 | $30.95 | $32.24 | 38,625 | — | — |
| 2013-10-16 | $29.98 | $31.23 | 25,956 | — | — |
| 2013-10-15 | $29.62 | $30.85 | 86,211 | — | — |
| 2013-10-14 | $29.63 | $30.86 | 24,102 | — | — |
| 2013-10-11 | $29.76 | $31.00 | 44,702 | — | — |
| 2013-10-10 | $29.58 | $30.81 | 38,110 | — | — |
| 2013-10-09 | $28.83 | $30.02 | 43,466 | — | — |
| 2013-10-08 | $28.95 | $30.16 | 25,029 | — | — |
| 2013-10-07 | $29.26 | $30.48 | 32,342 | — | — |
| 2013-10-04 | $30.32 | $31.58 | 52,736 | — | — |
| 2013-10-03 | $29.58 | $30.81 | 28,016 | — | — |
| 2013-10-02 | $29.77 | $31.01 | 38,728 | — | — |
| 2013-10-01 | $29.88 | $31.13 | 48,204 | — | — |
| 2013-09-30 | $29.94 | $31.19 | 34,402 | — | — |
| 2013-09-27 | $29.97 | $31.22 | 26,780 | — | — |
| 2013-09-26 | $29.79 | $31.03 | 14,420 | — | — |
| 2013-09-25 | $29.76 | $31.00 | 11,742 | — | — |
| 2013-09-24 | $29.57 | $30.80 | 33,887 | — | — |
| 2013-09-23 | $29.06 | $30.27 | 44,702 | — | — |
| 2013-09-20 | $28.97 | $30.18 | 103,824 | — | — |
| 2013-09-19 | $29.68 | $30.91 | 17,922 | — | — |
| 2013-09-18 | $29.65 | $30.88 | 57,783 | — | — |
| 2013-09-17 | $29.32 | $30.54 | 19,364 | — | — |
| 2013-09-16 | $28.97 | $30.18 | 32,033 | — | — |
| 2013-09-13 | $29.48 | $30.70 | 10,300 | — | — |
| 2013-09-12 | $29.47 | $30.69 | 12,257 | — | — |
| 2013-09-11 | $29.67 | $30.90 | 26,059 | — | — |
| 2013-09-10 | $29.85 | $31.10 | 13,390 | — | — |
| 2013-09-09 | $30.05 | $31.30 | 25,132 | — | — |
| 2013-09-06 | $29.97 | $31.22 | 19,467 | — | — |
| 2013-09-05 | $29.15 | $30.36 | 21,115 | — | — |
| 2013-09-04 | $29.36 | $30.58 | 24,720 | — | — |
| 2013-09-03 | $29.23 | $30.45 | 33,681 | — | — |
| 2013-08-30 | $28.84 | $30.04 | 28,737 | — | — |
| 2013-08-29 | $29.56 | $30.79 | 46,968 | — | — |
| 2013-08-28 | $29.48 | $30.71 | 31,752 | — | — |
| 2013-08-27 | $29.98 | $31.23 | 43,539 | — | — |
| 2013-08-26 | $30.86 | $32.14 | 29,628 | — | — |
| 2013-08-23 | $30.55 | $31.82 | 18,584 | — | — |
| 2013-08-22 | $30.03 | $31.28 | 11,044 | — | — |
| 2013-08-21 | $29.66 | $30.90 | 16,035 | — | — |
| 2013-08-20 | $30.52 | $31.79 | 13,380 | — | — |
| 2013-08-19 | $30.01 | $31.26 | 18,902 | — | — |
| 2013-08-16 | $30.26 | $31.51 | 22,619 | — | — |
| 2013-08-15 | $30.54 | $31.81 | 23,893 | — | — |
| 2013-08-14 | $31.31 | $32.61 | 21,451 | — | — |
| 2013-08-13 | $31.54 | $32.85 | 40,353 | — | — |
| 2013-08-12 | $31.83 | $33.15 | 21,982 | — | — |
| 2013-08-09 | $31.89 | $33.22 | 24,424 | — | — |
| 2013-08-08 | $31.64 | $32.96 | 18,584 | — | — |
| 2013-08-07 | $31.22 | $32.52 | 21,026 | — | — |
| 2013-08-06 | $32.01 | $33.34 | 22,301 | — | — |
| 2013-08-05 | $32.20 | $33.54 | 29,309 | — | — |
| 2013-08-02 | $31.60 | $32.92 | 31,646 | — | — |
| 2013-08-01 | $32.02 | $33.35 | 33,238 | — | — |
| 2013-07-31 | $31.82 | $33.14 | 36,743 | — | — |
| 2013-07-30 | $31.77 | $33.09 | 28,566 | — | — |
| 2013-07-29 | $31.59 | $32.91 | 20,495 | — | — |
| 2013-07-26 | $31.89 | $33.22 | 26,867 | — | — |
| 2013-07-25 | $32.00 | $33.33 | 42,371 | — | — |
| 2013-07-24 | $31.65 | $32.97 | 37,061 | — | — |
| 2013-07-23 | $31.81 | $33.13 | 35,044 | — | — |
| 2013-07-22 | $32.06 | $33.40 | 33,345 | — | — |
| 2013-07-19 | $31.76 | $33.08 | 22,194 | — | — |
| 2013-07-18 | $31.87 | $33.19 | 37,168 | — | — |
| 2013-07-17 | $31.57 | $32.89 | 62,548 | — | — |
| 2013-07-16 | $31.26 | $32.56 | 60,849 | — | — |
| 2013-07-15 | $30.22 | $31.48 | 58,406 | — | — |
| 2013-07-12 | $29.91 | $31.15 | 28,884 | — | — |
| 2013-07-11 | $30.14 | $31.40 | 96,105 | — | — |
| 2013-07-10 | $29.76 | $30.99 | 23,893 | — | — |
| 2013-07-09 | $29.79 | $31.02 | 59,468 | — | — |
| 2013-07-08 | $29.62 | $30.85 | 26,867 | — | — |
| 2013-07-05 | $29.57 | $30.80 | 42,902 | — | — |
| 2013-07-03 | $28.81 | $30.00 | 16,991 | — | — |
| 2013-07-02 | $28.61 | $29.80 | 28,035 | — | — |
| 2013-07-01 | $28.35 | $29.53 | 35,999 | — | — |
| 2013-06-28 | $26.83 | $27.94 | 84,423 | — | — |
| 2013-06-27 | $27.05 | $28.18 | 42,690 | — | — |
| 2013-06-26 | $26.58 | $27.69 | 25,380 | — | — |
| 2013-06-25 | $26.89 | $28.00 | 27,929 | — | — |
| 2013-06-24 | $26.61 | $27.72 | 55,327 | — | — |
| 2013-06-21 | $27.61 | $28.76 | 79,751 | — | — |
| 2013-06-20 | $27.68 | $28.83 | 53,097 | — | — |
| 2013-06-19 | $28.50 | $29.68 | 21,132 | — | — |
| 2013-06-18 | $28.66 | $29.86 | 29,309 | — | — |
| 2013-06-17 | $28.63 | $29.82 | 29,097 | — | — |
| 2013-06-14 | $28.45 | $29.63 | 11,469 | — | — |
| 2013-06-13 | $28.66 | $29.86 | 28,778 | — | — |
| 2013-06-12 | $28.05 | $29.22 | 24,743 | — | — |
| 2013-06-11 | $28.26 | $29.44 | 24,955 | — | — |
| 2013-06-10 | $28.83 | $30.03 | 44,707 | — | — |
| 2013-06-07 | $28.85 | $30.05 | 22,088 | — | — |
| 2013-06-06 | $28.54 | $29.73 | 43,433 | — | — |
| 2013-06-05 | $28.27 | $29.45 | 37,592 | — | — |
| 2013-06-04 | $28.09 | $29.26 | 33,026 | — | — |
| 2013-06-03 | $28.32 | $29.49 | 75,185 | — | — |
| 2013-05-31 | $28.40 | $29.58 | 16,991 | — | — |
| 2013-05-30 | $28.67 | $29.87 | 40,035 | — | — |
| 2013-05-29 | $28.28 | $29.45 | 29,309 | — | — |
| 2013-05-28 | $28.91 | $30.11 | 71,999 | — | — |
| 2013-05-24 | $28.42 | $29.60 | 41,946 | — | — |
| 2013-05-23 | $28.25 | $29.43 | 36,955 | — | — |
| 2013-05-22 | $28.00 | $29.16 | 35,999 | — | — |
| 2013-05-21 | $28.29 | $29.46 | 16,460 | — | — |
| 2013-05-20 | $28.19 | $29.37 | 37,911 | — | — |
| 2013-05-17 | $28.22 | $29.40 | 29,203 | — | — |
| 2013-05-16 | $28.27 | $29.45 | 41,203 | — | — |
| 2013-05-15 | $28.38 | $29.56 | 24,318 | — | — |
| 2013-05-14 | $28.34 | $29.52 | 35,468 | — | — |
| 2013-05-13 | $28.44 | $29.62 | 25,380 | — | — |
| 2013-05-10 | $28.53 | $29.72 | 16,460 | — | — |
| 2013-05-09 | $28.55 | $29.74 | 32,176 | — | — |
| 2013-05-08 | $28.77 | $29.97 | 26,973 | — | — |
| 2013-05-07 | $28.51 | $29.70 | 22,619 | — | — |
| 2013-05-06 | $28.25 | $29.43 | 45,982 | — | — |
| 2013-05-03 | $27.58 | $28.73 | 22,725 | — | — |
| 2013-05-02 | $26.87 | $27.98 | 27,504 | — | — |
| 2013-05-01 | $26.27 | $27.37 | 220,988 | — | — |
| 2013-04-30 | $27.48 | $28.62 | 41,628 | — | — |
| 2013-04-29 | $27.06 | $28.19 | 16,354 | — | — |
| 2013-04-26 | $26.89 | $28.01 | 25,168 | — | — |
| 2013-04-25 | $27.31 | $28.44 | 33,663 | — | — |
| 2013-04-24 | $26.65 | $27.76 | 25,274 | — | — |
| 2013-04-23 | $26.88 | $27.99 | 41,521 | — | — |
| 2013-04-22 | $26.40 | $27.50 | 50,548 | — | — |
| 2013-04-19 | $25.75 | $26.83 | 29,309 | — | — |
| 2013-04-18 | $25.52 | $26.58 | 31,008 | — | — |
| 2013-04-17 | $25.72 | $26.79 | 47,468 | — | — |
| 2013-04-16 | $26.33 | $27.42 | 46,300 | — | — |
| 2013-04-15 | $25.81 | $26.89 | 75,503 | — | — |
| 2013-04-12 | $26.52 | $27.62 | 36,637 | — | — |
| 2013-04-11 | $26.12 | $27.21 | 25,593 | — | — |
| 2013-04-10 | $26.17 | $27.26 | 42,052 | — | — |
| 2013-04-09 | $25.58 | $26.64 | 39,504 | — | — |
| 2013-04-08 | $25.86 | $26.93 | 24,106 | — | — |
| 2013-04-05 | $25.84 | $26.91 | 47,256 | — | — |
| 2013-04-04 | $25.57 | $26.63 | 25,699 | — | — |
| 2013-04-03 | $25.47 | $26.53 | 54,158 | — | — |
| 2013-04-02 | $26.61 | $27.72 | 35,256 | — | — |
| 2013-04-01 | $26.84 | $27.95 | 38,973 | — | — |
| 2013-03-28 | $28.04 | $29.21 | 52,247 | — | — |
| 2013-03-27 | $28.46 | $29.64 | 23,893 | — | — |
| 2013-03-26 | $28.58 | $29.77 | 51,716 | — | — |
| 2013-03-25 | $28.62 | $29.81 | 25,380 | — | — |
| 2013-03-22 | $28.56 | $29.75 | 30,159 | — | — |
| 2013-03-21 | $28.38 | $29.56 | 50,442 | — | — |
| 2013-03-20 | $28.92 | $30.12 | 42,371 | — | — |
| 2013-03-19 | $28.29 | $29.46 | 20,495 | — | — |
| 2013-03-18 | $28.15 | $29.32 | 24,849 | — | — |
| 2013-03-15 | $28.28 | $29.45 | 81,131 | — | — |
| 2013-03-14 | $28.03 | $29.20 | 38,548 | — | — |
| 2013-03-13 | $27.55 | $28.70 | 34,831 | — | — |
| 2013-03-12 | $28.04 | $29.21 | 27,929 | — | — |
| 2013-03-11 | $28.59 | $29.78 | 39,504 | — | — |
| 2013-03-08 | $28.20 | $29.38 | 35,787 | — | — |
| 2013-03-07 | $28.24 | $29.42 | 39,610 | — | — |
| 2013-03-06 | $28.20 | $29.38 | 56,495 | — | — |
| 2013-03-05 | $27.43 | $28.57 | 99,503 | — | — |
| 2013-03-04 | $27.36 | $28.49 | 84,848 | — | — |
| 2013-03-01 | $27.32 | $28.45 | 62,441 | — | — |
| 2013-02-28 | $27.59 | $28.74 | 22,513 | — | — |
| 2013-02-27 | $27.63 | $28.78 | 44,070 | — | — |
| 2013-02-26 | $27.70 | $28.86 | 35,468 | — | — |
| 2013-02-25 | $27.81 | $28.96 | 33,238 | — | — |
| 2013-02-22 | $28.41 | $29.59 | 15,929 | — | — |
| 2013-02-21 | $28.29 | $29.46 | 27,823 | — | — |
| 2013-02-20 | $28.17 | $29.34 | 25,805 | — | — |
| 2013-02-19 | $28.82 | $30.01 | 45,451 | — | — |
| 2013-02-15 | $28.50 | $29.68 | 103,007 | — | — |
| 2013-02-14 | $28.75 | $29.95 | 17,628 | — | — |
| 2013-02-13 | $28.70 | $29.90 | 35,575 | — | — |
| 2013-02-12 | $28.60 | $29.79 | 22,301 | — | — |
| 2013-02-11 | $28.54 | $29.73 | 27,610 | — | — |
| 2013-02-08 | $28.20 | $29.38 | 42,371 | — | — |
| 2013-02-07 | $28.33 | $29.50 | 34,194 | — | — |
| 2013-02-06 | $28.65 | $29.84 | 35,787 | — | — |
| 2013-02-05 | $28.75 | $29.95 | 75,503 | — | — |
| 2013-02-04 | $28.12 | $29.29 | 41,734 | — | — |
| 2013-02-01 | $28.61 | $29.80 | 38,017 | — | — |
| 2013-01-31 | $28.78 | $29.97 | 66,264 | — | — |
| 2013-01-30 | $28.62 | $29.81 | 59,043 | — | — |
| 2013-01-29 | $28.72 | $29.92 | 31,115 | — | — |
| 2013-01-28 | $28.68 | $29.88 | 92,388 | — | — |
| 2013-01-25 | $28.59 | $29.78 | 50,229 | — | — |
| 2013-01-24 | $28.46 | $29.64 | 56,070 | — | — |
| 2013-01-23 | $28.39 | $29.57 | 38,867 | — | — |
| 2013-01-22 | $28.61 | $29.80 | 36,637 | — | — |
| 2013-01-18 | $28.58 | $29.77 | 50,548 | — | — |
| 2013-01-17 | $28.63 | $29.82 | 38,867 | — | — |
| 2013-01-16 | $28.41 | $29.59 | 13,380 | — | — |
| 2013-01-15 | $28.27 | $29.45 | 27,716 | — | — |
| 2013-01-14 | $28.36 | $29.54 | 48,212 | — | — |
| 2013-01-11 | $28.57 | $29.76 | 38,973 | — | — |
| 2013-01-10 | $28.50 | $29.68 | 42,159 | — | — |
| 2013-01-09 | $28.64 | $29.83 | 28,884 | — | — |
| 2013-01-08 | $28.52 | $29.71 | 41,734 | — | — |
| 2013-01-07 | $28.35 | $29.53 | 42,265 | — | — |
| 2013-01-04 | $27.52 | $28.66 | 52,035 | — | — |
| 2013-01-03 | $27.98 | $29.14 | 62,760 | — | — |
| 2013-01-02 | $27.94 | $29.10 | 103,751 | — | — |