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
- 2002-06-12 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 | $39.27 | $56.47 | 521,657 | — | — |
| 2013-12-30 | $39.49 | $56.79 | 357,851 | — | — |
| 2013-12-27 | $39.40 | $56.65 | 247,876 | — | — |
| 2013-12-26 | $39.52 | $56.83 | 184,126 | — | — |
| 2013-12-24 | $39.49 | $56.79 | 164,384 | — | — |
| 2013-12-23 | $39.35 | $56.58 | 436,913 | — | — |
| 2013-12-20 | $39.14 | $56.28 | 920,339 | — | — |
| 2013-12-19 | $38.76 | $55.74 | 813,061 | — | — |
| 2013-12-18 | $38.01 | $54.65 | 1,003,831 | — | — |
| 2013-12-17 | $38.27 | $55.03 | 544,095 | — | — |
| 2013-12-16 | $38.54 | $55.41 | 589,452 | — | — |
| 2013-12-13 | $38.21 | $54.95 | 457,714 | — | — |
| 2013-12-12 | $38.04 | $54.70 | 775,215 | — | — |
| 2013-12-11 | $38.16 | $54.88 | 624,313 | — | — |
| 2013-12-10 | $38.62 | $55.53 | 511,449 | — | — |
| 2013-12-09 | $38.75 | $55.73 | 753,066 | — | — |
| 2013-12-06 | $38.33 | $55.12 | 615,357 | — | — |
| 2013-12-05 | $38.17 | $54.89 | 1,071,723 | — | — |
| 2013-12-04 | $38.40 | $55.22 | 805,646 | — | — |
| 2013-12-03 | $38.89 | $55.92 | 615,068 | — | — |
| 2013-12-02 | $39.01 | $56.10 | 421,601 | — | — |
| 2013-11-29 | $38.82 | $55.82 | 308,353 | — | — |
| 2013-11-27 | $38.89 | $55.92 | 502,108 | — | — |
| 2013-11-26 | $38.94 | $56.00 | 897,227 | — | — |
| 2013-11-25 | $39.27 | $56.47 | 457,907 | — | — |
| 2013-11-22 | $39.45 | $56.73 | 509,234 | — | — |
| 2013-11-21 | $39.60 | $56.94 | 598,023 | — | — |
| 2013-11-20 | $39.48 | $56.77 | 554,399 | — | — |
| 2013-11-19 | $39.47 | $56.76 | 616,898 | — | — |
| 2013-11-18 | $39.90 | $56.88 | 438,839 | — | — |
| 2013-11-15 | $39.82 | $56.78 | 620,461 | — | — |
| 2013-11-14 | $40.00 | $57.03 | 753,355 | — | — |
| 2013-11-13 | $39.83 | $56.80 | 478,707 | — | — |
| 2013-11-12 | $39.53 | $56.37 | 502,879 | — | — |
| 2013-11-11 | $39.57 | $56.43 | 478,033 | — | — |
| 2013-11-08 | $39.75 | $56.68 | 858,803 | — | — |
| 2013-11-07 | $39.45 | $56.25 | 880,567 | — | — |
| 2013-11-06 | $39.73 | $56.65 | 530,132 | — | — |
| 2013-11-05 | $39.47 | $56.28 | 1,013,365 | — | — |
| 2013-11-04 | $39.36 | $56.11 | 735,828 | — | — |
| 2013-11-01 | $39.56 | $56.41 | 873,537 | — | — |
| 2013-10-31 | $39.01 | $55.63 | 2,369,076 | — | — |
| 2013-10-30 | $38.95 | $55.54 | 2,368,980 | — | — |
| 2013-10-29 | $38.27 | $54.56 | 2,291,362 | — | — |
| 2013-10-28 | $37.10 | $52.90 | 1,441,226 | — | — |
| 2013-10-25 | $36.70 | $52.32 | 1,493,228 | — | — |
| 2013-10-24 | $36.73 | $52.37 | 1,465,686 | — | — |
| 2013-10-23 | $36.90 | $52.61 | 941,140 | — | — |
| 2013-10-22 | $37.04 | $52.81 | 905,220 | — | — |
| 2013-10-21 | $36.48 | $52.01 | 901,753 | — | — |
| 2013-10-18 | $36.33 | $51.81 | 507,694 | — | — |
| 2013-10-17 | $36.36 | $51.84 | 536,006 | — | — |
| 2013-10-16 | $35.89 | $51.17 | 613,720 | — | — |
| 2013-10-15 | $35.95 | $51.26 | 877,678 | — | — |
| 2013-10-14 | $36.29 | $51.75 | 227,557 | — | — |
| 2013-10-11 | $36.03 | $51.38 | 443,558 | — | — |
| 2013-10-10 | $35.86 | $51.13 | 601,394 | — | — |
| 2013-10-09 | $35.20 | $50.19 | 821,728 | — | — |
| 2013-10-08 | $35.31 | $50.34 | 924,673 | — | — |
| 2013-10-07 | $35.56 | $50.70 | 813,831 | — | — |
| 2013-10-04 | $35.84 | $51.10 | 1,040,618 | — | — |
| 2013-10-03 | $35.84 | $51.10 | 1,608,595 | — | — |
| 2013-10-02 | $35.89 | $51.17 | 1,243,233 | — | — |
| 2013-10-01 | $36.54 | $52.10 | 1,142,888 | — | — |
| 2013-09-30 | $36.36 | $51.84 | 728,124 | — | — |
| 2013-09-27 | $36.52 | $52.07 | 481,596 | — | — |
| 2013-09-26 | $36.86 | $52.56 | 1,203,076 | — | — |
| 2013-09-25 | $36.76 | $52.41 | 645,692 | — | — |
| 2013-09-24 | $36.73 | $52.37 | 804,394 | — | — |
| 2013-09-23 | $36.68 | $52.29 | 794,475 | — | — |
| 2013-09-20 | $36.28 | $51.73 | 702,123 | — | — |
| 2013-09-19 | $36.42 | $51.92 | 577,896 | — | — |
| 2013-09-18 | $36.73 | $52.37 | 708,190 | — | — |
| 2013-09-17 | $36.30 | $51.76 | 1,233,699 | — | — |
| 2013-09-16 | $36.26 | $51.70 | 625,372 | — | — |
| 2013-09-13 | $36.05 | $51.41 | 467,825 | — | — |
| 2013-09-12 | $35.92 | $51.21 | 633,365 | — | — |
| 2013-09-11 | $36.13 | $51.51 | 658,499 | — | — |
| 2013-09-10 | $35.76 | $50.99 | 570,578 | — | — |
| 2013-09-09 | $35.43 | $50.52 | 711,850 | — | — |
| 2013-09-06 | $35.24 | $50.25 | 921,398 | — | — |
| 2013-09-05 | $35.08 | $50.01 | 827,795 | — | — |
| 2013-09-04 | $34.60 | $49.33 | 556,710 | — | — |
| 2013-09-03 | $34.36 | $48.99 | 643,669 | — | — |
| 2013-08-30 | $34.14 | $48.68 | 555,362 | — | — |
| 2013-08-29 | $34.53 | $49.23 | 624,024 | — | — |
| 2013-08-28 | $34.36 | $48.99 | 612,372 | — | — |
| 2013-08-27 | $34.34 | $48.96 | 694,227 | — | — |
| 2013-08-26 | $34.83 | $49.66 | 501,723 | — | — |
| 2013-08-23 | $34.99 | $49.90 | 543,325 | — | — |
| 2013-08-22 | $35.08 | $50.01 | 391,460 | — | — |
| 2013-08-21 | $34.82 | $49.64 | 877,100 | — | — |
| 2013-08-20 | $35.33 | $50.37 | 802,661 | — | — |
| 2013-08-19 | $35.86 | $50.64 | 674,678 | — | — |
| 2013-08-16 | $36.14 | $51.04 | 752,296 | — | — |
| 2013-08-15 | $36.09 | $50.97 | 781,667 | — | — |
| 2013-08-14 | $36.36 | $51.35 | 577,030 | — | — |
| 2013-08-13 | $36.32 | $51.30 | 768,956 | — | — |
| 2013-08-12 | $36.39 | $51.39 | 1,511,525 | — | — |
| 2013-08-09 | $35.92 | $50.73 | 289,767 | — | — |
| 2013-08-08 | $35.83 | $50.60 | 663,218 | — | — |
| 2013-08-07 | $35.38 | $49.97 | 838,773 | — | — |
| 2013-08-06 | $35.60 | $50.28 | 823,943 | — | — |
| 2013-08-05 | $36.17 | $51.08 | 622,868 | — | — |
| 2013-08-02 | $35.73 | $50.47 | 785,134 | — | — |
| 2013-08-01 | $35.89 | $50.69 | 938,155 | — | — |
| 2013-07-31 | $35.34 | $49.91 | 1,172,934 | — | — |
| 2013-07-30 | $35.43 | $50.04 | 1,751,601 | — | — |
| 2013-07-29 | $36.81 | $51.99 | 1,529,822 | — | — |
| 2013-07-26 | $36.67 | $51.79 | 526,568 | — | — |
| 2013-07-25 | $36.70 | $51.83 | 383,852 | — | — |
| 2013-07-24 | $36.26 | $51.22 | 600,431 | — | — |
| 2013-07-23 | $36.43 | $51.45 | 607,268 | — | — |
| 2013-07-22 | $35.98 | $50.82 | 477,455 | — | — |
| 2013-07-19 | $35.84 | $50.61 | 428,631 | — | — |
| 2013-07-18 | $35.94 | $50.76 | 510,486 | — | — |
| 2013-07-17 | $35.72 | $50.45 | 544,673 | — | — |
| 2013-07-16 | $35.51 | $50.16 | 531,961 | — | — |
| 2013-07-15 | $35.53 | $50.19 | 864,389 | — | — |
| 2013-07-12 | $35.28 | $49.82 | 549,488 | — | — |
| 2013-07-11 | $35.08 | $49.54 | 1,170,141 | — | — |
| 2013-07-10 | $34.57 | $48.83 | 1,125,458 | — | — |
| 2013-07-09 | $34.53 | $48.77 | 1,162,919 | — | — |
| 2013-07-08 | $33.89 | $47.87 | 940,273 | — | — |
| 2013-07-05 | $33.83 | $47.78 | 602,838 | — | — |
| 2013-07-03 | $33.97 | $47.97 | 324,050 | — | — |
| 2013-07-02 | $33.83 | $47.78 | 863,426 | — | — |
| 2013-07-01 | $33.94 | $47.93 | 907,724 | — | — |
| 2013-06-28 | $33.82 | $47.77 | 1,107,932 | — | — |
| 2013-06-27 | $33.68 | $47.56 | 1,013,558 | — | — |
| 2013-06-26 | $33.46 | $47.26 | 742,762 | — | — |
| 2013-06-25 | $33.02 | $46.64 | 1,465,975 | — | — |
| 2013-06-24 | $32.92 | $46.49 | 1,580,476 | — | — |
| 2013-06-21 | $33.44 | $47.23 | 1,409,158 | — | — |
| 2013-06-20 | $33.73 | $47.64 | 1,701,428 | — | — |
| 2013-06-19 | $34.62 | $48.90 | 1,056,122 | — | — |
| 2013-06-18 | $35.09 | $49.56 | 625,372 | — | — |
| 2013-06-17 | $34.79 | $49.13 | 891,738 | — | — |
| 2013-06-14 | $34.37 | $48.55 | 883,456 | — | — |
| 2013-06-13 | $34.43 | $48.63 | 1,047,551 | — | — |
| 2013-06-12 | $34.14 | $48.22 | 1,006,142 | — | — |
| 2013-06-11 | $34.85 | $49.22 | 838,869 | — | — |
| 2013-06-10 | $35.04 | $49.49 | 940,177 | — | — |
| 2013-06-07 | $35.07 | $49.53 | 1,345,311 | — | — |
| 2013-06-06 | $34.70 | $49.02 | 1,242,463 | — | — |
| 2013-06-05 | $34.80 | $49.15 | 1,100,709 | — | — |
| 2013-06-04 | $35.10 | $49.57 | 1,182,371 | — | — |
| 2013-06-03 | $35.08 | $49.54 | 2,065,346 | — | — |
| 2013-05-31 | $34.68 | $48.99 | 1,745,245 | — | — |
| 2013-05-30 | $35.67 | $50.38 | 1,413,588 | — | — |
| 2013-05-29 | $36.01 | $50.86 | 876,812 | — | — |
| 2013-05-28 | $36.45 | $51.48 | 1,255,463 | — | — |
| 2013-05-24 | $36.58 | $51.67 | 912,154 | — | — |
| 2013-05-23 | $36.42 | $51.44 | 1,187,475 | — | — |
| 2013-05-22 | $36.29 | $51.26 | 1,985,225 | — | — |
| 2013-05-21 | $36.29 | $51.26 | 1,334,525 | — | — |
| 2013-05-20 | $36.07 | $50.48 | 528,013 | — | — |
| 2013-05-17 | $35.84 | $50.14 | 858,129 | — | — |
| 2013-05-16 | $35.70 | $49.95 | 614,105 | — | — |
| 2013-05-15 | $35.71 | $49.97 | 748,155 | — | — |
| 2013-05-14 | $35.74 | $50.01 | 810,461 | — | — |
| 2013-05-13 | $35.82 | $50.11 | 629,513 | — | — |
| 2013-05-10 | $35.72 | $49.98 | 631,535 | — | — |
| 2013-05-09 | $35.44 | $49.59 | 554,688 | — | — |
| 2013-05-08 | $35.40 | $49.53 | 697,597 | — | — |
| 2013-05-07 | $35.36 | $49.47 | 518,287 | — | — |
| 2013-05-06 | $35.32 | $49.41 | 1,085,205 | — | — |
| 2013-05-03 | $35.35 | $49.46 | 1,520,096 | — | — |
| 2013-05-02 | $35.01 | $48.98 | 883,071 | — | — |
| 2013-05-01 | $34.65 | $48.48 | 1,050,826 | — | — |
| 2013-04-30 | $34.78 | $48.66 | 3,538,255 | — | — |
| 2013-04-29 | $35.02 | $48.99 | 984,764 | — | — |
| 2013-04-26 | $34.45 | $48.21 | 646,943 | — | — |
| 2013-04-25 | $34.41 | $48.15 | 895,397 | — | — |
| 2013-04-24 | $34.08 | $47.69 | 662,929 | — | — |
| 2013-04-23 | $33.90 | $47.44 | 667,263 | — | — |
| 2013-04-22 | $33.68 | $47.12 | 810,365 | — | — |
| 2013-04-19 | $33.64 | $47.08 | 498,449 | — | — |
| 2013-04-18 | $33.37 | $46.70 | 1,360,430 | — | — |
| 2013-04-17 | $33.64 | $47.08 | 1,137,014 | — | — |
| 2013-04-16 | $33.94 | $47.48 | 870,456 | — | — |
| 2013-04-15 | $33.55 | $46.94 | 1,699,214 | — | — |
| 2013-04-12 | $33.86 | $47.38 | 692,397 | — | — |
| 2013-04-11 | $34.08 | $47.69 | 548,140 | — | — |
| 2013-04-10 | $33.99 | $47.55 | 1,211,261 | — | — |
| 2013-04-09 | $33.47 | $46.83 | 674,485 | — | — |
| 2013-04-08 | $33.34 | $46.65 | 717,531 | — | — |
| 2013-04-05 | $33.01 | $46.19 | 872,863 | — | — |
| 2013-04-04 | $33.03 | $46.22 | 975,038 | — | — |
| 2013-04-03 | $33.09 | $46.31 | 1,475,027 | — | — |
| 2013-04-02 | $33.62 | $47.05 | 765,392 | — | — |
| 2013-04-01 | $33.64 | $47.08 | 554,592 | — | — |
| 2013-03-28 | $33.73 | $47.19 | 1,046,396 | — | — |
| 2013-03-27 | $33.56 | $46.96 | 924,287 | — | — |
| 2013-03-26 | $33.61 | $47.03 | 776,660 | — | — |
| 2013-03-25 | $33.64 | $47.08 | 1,921,570 | — | — |
| 2013-03-22 | $33.48 | $46.84 | 2,063,228 | — | — |
| 2013-03-21 | $33.36 | $46.68 | 1,002,483 | — | — |
| 2013-03-20 | $33.74 | $47.21 | 1,094,738 | — | — |
| 2013-03-19 | $33.17 | $46.41 | 1,068,737 | — | — |
| 2013-03-18 | $33.19 | $46.44 | 1,649,041 | — | — |
| 2013-03-15 | $33.50 | $46.87 | 5,508,167 | — | — |
| 2013-03-14 | $32.54 | $45.54 | 769,726 | — | — |
| 2013-03-13 | $32.40 | $45.33 | 796,016 | — | — |
| 2013-03-12 | $32.39 | $45.32 | 995,357 | — | — |
| 2013-03-11 | $32.25 | $45.13 | 518,479 | — | — |
| 2013-03-08 | $31.90 | $44.63 | 624,698 | — | — |
| 2013-03-07 | $31.92 | $44.66 | 677,085 | — | — |
| 2013-03-06 | $31.71 | $44.37 | 792,356 | — | — |
| 2013-03-05 | $32.04 | $44.82 | 804,009 | — | — |
| 2013-03-04 | $31.69 | $44.34 | 536,102 | — | — |
| 2013-03-01 | $31.65 | $44.29 | 1,002,002 | — | — |
| 2013-02-28 | $31.75 | $44.43 | 1,117,947 | — | — |
| 2013-02-27 | $31.47 | $44.04 | 933,147 | — | — |
| 2013-02-26 | $31.18 | $43.63 | 1,051,307 | — | — |
| 2013-02-25 | $31.15 | $43.59 | 1,607,921 | — | — |
| 2013-02-22 | $31.07 | $43.47 | 1,060,359 | — | — |
| 2013-02-21 | $30.93 | $43.28 | 1,313,147 | — | — |
| 2013-02-20 | $31.95 | $44.23 | 1,631,515 | — | — |
| 2013-02-19 | $32.08 | $44.41 | 1,231,196 | — | — |
| 2013-02-15 | $31.74 | $43.95 | 1,323,258 | — | — |
| 2013-02-14 | $31.40 | $43.47 | 1,304,095 | — | — |
| 2013-02-13 | $31.11 | $43.07 | 2,399,603 | — | — |
| 2013-02-12 | $31.83 | $44.06 | 1,325,377 | — | — |
| 2013-02-11 | $31.80 | $44.02 | 456,655 | — | — |
| 2013-02-08 | $31.87 | $44.12 | 460,121 | — | — |
| 2013-02-07 | $31.88 | $44.13 | 676,219 | — | — |
| 2013-02-06 | $32.00 | $44.31 | 466,477 | — | — |
| 2013-02-05 | $31.69 | $43.88 | 583,771 | — | — |
| 2013-02-04 | $31.57 | $43.70 | 979,660 | — | — |
| 2013-02-01 | $32.12 | $44.46 | 1,148,666 | — | — |
| 2013-01-31 | $31.82 | $44.05 | 577,896 | — | — |
| 2013-01-30 | $31.67 | $43.85 | 599,468 | — | — |
| 2013-01-29 | $31.98 | $44.28 | 451,743 | — | — |
| 2013-01-28 | $31.84 | $44.08 | 764,815 | — | — |
| 2013-01-25 | $31.98 | $44.28 | 1,179,964 | — | — |
| 2013-01-24 | $32.11 | $44.45 | 980,238 | — | — |
| 2013-01-23 | $31.90 | $44.16 | 820,572 | — | — |
| 2013-01-22 | $31.39 | $43.46 | 624,794 | — | — |
| 2013-01-18 | $31.28 | $43.30 | 717,724 | — | — |
| 2013-01-17 | $31.32 | $43.36 | 1,074,227 | — | — |
| 2013-01-16 | $31.01 | $42.93 | 830,299 | — | — |
| 2013-01-15 | $31.31 | $43.34 | 1,238,803 | — | — |
| 2013-01-14 | $31.05 | $42.98 | 773,482 | — | — |
| 2013-01-11 | $30.84 | $42.70 | 387,704 | — | — |
| 2013-01-10 | $30.72 | $42.52 | 600,912 | — | — |
| 2013-01-09 | $30.44 | $42.14 | 503,649 | — | — |
| 2013-01-08 | $30.56 | $42.31 | 465,514 | — | — |
| 2013-01-07 | $30.42 | $42.11 | 408,505 | — | — |
| 2013-01-04 | $30.55 | $42.29 | 554,688 | — | — |
| 2013-01-03 | $30.43 | $42.12 | 666,878 | — | — |
| 2013-01-02 | $30.59 | $42.35 | 995,261 | — | — |