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
- 1987-06-04 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 | $31.45 | $92.31 | 195,100 | — | — |
| 2013-12-30 | $31.62 | $92.81 | 188,600 | — | — |
| 2013-12-27 | $31.89 | $93.60 | 125,200 | — | — |
| 2013-12-26 | $31.80 | $93.34 | 180,500 | — | — |
| 2013-12-24 | $32.12 | $94.28 | 81,900 | — | — |
| 2013-12-23 | $32.07 | $94.13 | 351,400 | — | — |
| 2013-12-20 | $31.66 | $92.93 | 781,300 | — | — |
| 2013-12-19 | $31.36 | $92.05 | 136,600 | — | — |
| 2013-12-18 | $31.70 | $93.05 | 222,500 | — | — |
| 2013-12-17 | $31.14 | $91.40 | 149,700 | — | — |
| 2013-12-16 | $31.39 | $92.14 | 273,200 | — | — |
| 2013-12-13 | $31.32 | $91.93 | 224,100 | — | — |
| 2013-12-12 | $31.25 | $91.72 | 164,400 | — | — |
| 2013-12-11 | $31.10 | $91.28 | 220,100 | — | — |
| 2013-12-10 | $31.48 | $91.46 | 189,100 | — | — |
| 2013-12-09 | $32.05 | $93.12 | 110,900 | — | — |
| 2013-12-06 | $32.20 | $93.55 | 142,700 | — | — |
| 2013-12-05 | $31.88 | $92.62 | 88,000 | — | — |
| 2013-12-04 | $31.92 | $92.74 | 127,800 | — | — |
| 2013-12-03 | $31.82 | $92.45 | 213,100 | — | — |
| 2013-12-02 | $32.08 | $93.20 | 323,600 | — | — |
| 2013-11-29 | $32.45 | $94.28 | 80,600 | — | — |
| 2013-11-27 | $32.36 | $94.02 | 156,100 | — | — |
| 2013-11-26 | $32.02 | $93.03 | 150,600 | — | — |
| 2013-11-25 | $31.72 | $92.16 | 180,800 | — | — |
| 2013-11-22 | $31.43 | $91.32 | 199,900 | — | — |
| 2013-11-21 | $31.14 | $90.47 | 188,400 | — | — |
| 2013-11-20 | $30.40 | $88.32 | 196,800 | — | — |
| 2013-11-19 | $30.39 | $88.29 | 110,000 | — | — |
| 2013-11-18 | $30.41 | $88.35 | 170,700 | — | — |
| 2013-11-15 | $30.40 | $88.32 | 146,500 | — | — |
| 2013-11-14 | $30.72 | $89.25 | 86,000 | — | — |
| 2013-11-13 | $30.68 | $89.14 | 106,300 | — | — |
| 2013-11-12 | $30.34 | $88.15 | 121,100 | — | — |
| 2013-11-11 | $30.40 | $88.32 | 95,500 | — | — |
| 2013-11-08 | $30.79 | $89.46 | 245,000 | — | — |
| 2013-11-07 | $29.58 | $85.94 | 120,300 | — | — |
| 2013-11-06 | $29.81 | $86.61 | 170,800 | — | — |
| 2013-11-05 | $29.63 | $86.09 | 100,700 | — | — |
| 2013-11-04 | $29.60 | $86.00 | 197,200 | — | — |
| 2013-11-01 | $29.44 | $85.53 | 184,000 | — | — |
| 2013-10-31 | $29.58 | $85.94 | 178,100 | — | — |
| 2013-10-30 | $30.35 | $88.18 | 134,000 | — | — |
| 2013-10-29 | $30.29 | $88.00 | 152,400 | — | — |
| 2013-10-28 | $30.26 | $87.92 | 173,200 | — | — |
| 2013-10-25 | $30.20 | $87.74 | 183,700 | — | — |
| 2013-10-24 | $30.13 | $87.54 | 91,500 | — | — |
| 2013-10-23 | $30.15 | $87.60 | 151,500 | — | — |
| 2013-10-22 | $30.05 | $87.31 | 162,100 | — | — |
| 2013-10-21 | $29.88 | $86.81 | 150,100 | — | — |
| 2013-10-18 | $29.87 | $86.78 | 284,200 | — | — |
| 2013-10-17 | $29.85 | $86.73 | 132,900 | — | — |
| 2013-10-16 | $29.75 | $86.43 | 112,400 | — | — |
| 2013-10-15 | $29.48 | $85.65 | 241,100 | — | — |
| 2013-10-14 | $29.84 | $86.70 | 147,600 | — | — |
| 2013-10-11 | $29.79 | $86.55 | 138,700 | — | — |
| 2013-10-10 | $29.01 | $84.28 | 113,500 | — | — |
| 2013-10-09 | $28.44 | $82.63 | 101,800 | — | — |
| 2013-10-08 | $28.18 | $81.87 | 146,300 | — | — |
| 2013-10-07 | $28.30 | $82.22 | 106,900 | — | — |
| 2013-10-04 | $28.76 | $83.56 | 83,000 | — | — |
| 2013-10-03 | $28.71 | $83.41 | 107,800 | — | — |
| 2013-10-02 | $29.02 | $84.31 | 127,500 | — | — |
| 2013-10-01 | $29.54 | $85.82 | 259,600 | — | — |
| 2013-09-30 | $28.98 | $84.20 | 172,500 | — | — |
| 2013-09-27 | $28.68 | $83.33 | 63,100 | — | — |
| 2013-09-26 | $28.88 | $83.91 | 117,900 | — | — |
| 2013-09-25 | $29.12 | $84.60 | 170,300 | — | — |
| 2013-09-24 | $29.25 | $84.98 | 156,900 | — | — |
| 2013-09-23 | $28.94 | $84.08 | 130,100 | — | — |
| 2013-09-20 | $28.61 | $83.12 | 468,400 | — | — |
| 2013-09-19 | $27.96 | $81.23 | 170,400 | — | — |
| 2013-09-18 | $28.45 | $82.66 | 185,800 | — | — |
| 2013-09-17 | $28.90 | $83.96 | 184,300 | — | — |
| 2013-09-16 | $28.98 | $84.20 | 212,500 | — | — |
| 2013-09-13 | $28.93 | $84.05 | 167,700 | — | — |
| 2013-09-12 | $29.03 | $84.34 | 157,300 | — | — |
| 2013-09-11 | $28.79 | $83.65 | 155,400 | — | — |
| 2013-09-10 | $29.39 | $84.49 | 166,500 | — | — |
| 2013-09-09 | $28.67 | $82.42 | 108,100 | — | — |
| 2013-09-06 | $28.19 | $81.04 | 113,800 | — | — |
| 2013-09-05 | $28.30 | $81.35 | 130,200 | — | — |
| 2013-09-04 | $28.10 | $80.78 | 124,400 | — | — |
| 2013-09-03 | $28.14 | $80.89 | 144,800 | — | — |
| 2013-08-30 | $27.77 | $79.83 | 127,400 | — | — |
| 2013-08-29 | $28.14 | $80.89 | 119,200 | — | — |
| 2013-08-28 | $27.73 | $79.72 | 135,600 | — | — |
| 2013-08-27 | $27.90 | $80.20 | 202,500 | — | — |
| 2013-08-26 | $28.75 | $82.65 | 101,000 | — | — |
| 2013-08-23 | $28.92 | $83.14 | 76,700 | — | — |
| 2013-08-22 | $29.01 | $83.40 | 118,500 | — | — |
| 2013-08-21 | $28.69 | $82.48 | 146,400 | — | — |
| 2013-08-20 | $28.77 | $82.71 | 87,500 | — | — |
| 2013-08-19 | $28.31 | $81.38 | 117,200 | — | — |
| 2013-08-16 | $28.53 | $82.02 | 117,300 | — | — |
| 2013-08-15 | $28.48 | $81.87 | 147,500 | — | — |
| 2013-08-14 | $28.75 | $82.65 | 104,600 | — | — |
| 2013-08-13 | $28.84 | $82.91 | 112,400 | — | — |
| 2013-08-12 | $28.78 | $82.73 | 174,600 | — | — |
| 2013-08-09 | $28.84 | $82.91 | 161,100 | — | — |
| 2013-08-08 | $28.78 | $82.73 | 92,000 | — | — |
| 2013-08-07 | $28.55 | $82.07 | 115,000 | — | — |
| 2013-08-06 | $28.55 | $82.07 | 124,700 | — | — |
| 2013-08-05 | $29.00 | $83.37 | 121,500 | — | — |
| 2013-08-02 | $28.79 | $82.76 | 190,100 | — | — |
| 2013-08-01 | $28.75 | $82.65 | 148,300 | — | — |
| 2013-07-31 | $28.32 | $81.41 | 198,400 | — | — |
| 2013-07-30 | $28.41 | $81.67 | 161,700 | — | — |
| 2013-07-29 | $28.30 | $81.35 | 126,400 | — | — |
| 2013-07-26 | $28.77 | $82.71 | 131,600 | — | — |
| 2013-07-25 | $28.58 | $82.16 | 279,000 | — | — |
| 2013-07-24 | $29.29 | $84.20 | 282,400 | — | — |
| 2013-07-23 | $29.06 | $83.54 | 195,800 | — | — |
| 2013-07-22 | $28.57 | $82.13 | 175,400 | — | — |
| 2013-07-19 | $28.59 | $82.19 | 126,300 | — | — |
| 2013-07-18 | $28.41 | $81.67 | 231,000 | — | — |
| 2013-07-17 | $27.90 | $80.20 | 197,800 | — | — |
| 2013-07-16 | $27.78 | $79.86 | 124,300 | — | — |
| 2013-07-15 | $27.91 | $80.23 | 127,400 | — | — |
| 2013-07-12 | $27.58 | $79.28 | 185,600 | — | — |
| 2013-07-11 | $27.09 | $77.88 | 210,100 | — | — |
| 2013-07-10 | $27.64 | $79.46 | 140,100 | — | — |
| 2013-07-09 | $27.87 | $80.12 | 158,600 | — | — |
| 2013-07-08 | $27.72 | $79.69 | 204,000 | — | — |
| 2013-07-05 | $27.98 | $80.43 | 144,600 | — | — |
| 2013-07-03 | $27.14 | $78.02 | 98,800 | — | — |
| 2013-07-02 | $27.12 | $77.96 | 193,200 | — | — |
| 2013-07-01 | $26.96 | $77.50 | 349,500 | — | — |
| 2013-06-28 | $26.45 | $76.04 | 520,000 | — | — |
| 2013-06-27 | $26.53 | $76.27 | 242,700 | — | — |
| 2013-06-26 | $25.97 | $74.66 | 150,700 | — | — |
| 2013-06-25 | $26.48 | $76.12 | 198,100 | — | — |
| 2013-06-24 | $25.97 | $74.66 | 301,700 | — | — |
| 2013-06-21 | $26.30 | $75.61 | 1,330,600 | — | — |
| 2013-06-20 | $25.46 | $73.19 | 218,500 | — | — |
| 2013-06-19 | $25.52 | $73.36 | 85,800 | — | — |
| 2013-06-18 | $25.72 | $73.94 | 141,400 | — | — |
| 2013-06-17 | $25.34 | $72.85 | 106,700 | — | — |
| 2013-06-14 | $25.06 | $72.04 | 141,900 | — | — |
| 2013-06-13 | $25.63 | $73.68 | 131,700 | — | — |
| 2013-06-12 | $25.38 | $72.96 | 156,200 | — | — |
| 2013-06-11 | $25.85 | $73.42 | 152,100 | — | — |
| 2013-06-10 | $26.02 | $73.90 | 173,600 | — | — |
| 2013-06-07 | $25.89 | $73.53 | 123,500 | — | — |
| 2013-06-06 | $25.71 | $73.02 | 215,500 | — | — |
| 2013-06-05 | $25.50 | $72.43 | 186,800 | — | — |
| 2013-06-04 | $26.02 | $73.90 | 231,200 | — | — |
| 2013-06-03 | $26.53 | $75.35 | 255,200 | — | — |
| 2013-05-31 | $26.01 | $73.87 | 114,000 | — | — |
| 2013-05-30 | $26.35 | $74.84 | 103,900 | — | — |
| 2013-05-29 | $26.10 | $74.13 | 106,400 | — | — |
| 2013-05-28 | $26.27 | $74.61 | 177,900 | — | — |
| 2013-05-24 | $25.89 | $73.53 | 113,500 | — | — |
| 2013-05-23 | $25.85 | $73.42 | 132,200 | — | — |
| 2013-05-22 | $25.94 | $73.68 | 194,100 | — | — |
| 2013-05-21 | $26.49 | $75.24 | 129,300 | — | — |
| 2013-05-20 | $26.52 | $75.32 | 186,000 | — | — |
| 2013-05-17 | $26.55 | $75.41 | 228,000 | — | — |
| 2013-05-16 | $26.48 | $75.21 | 117,700 | — | — |
| 2013-05-15 | $26.61 | $75.58 | 155,200 | — | — |
| 2013-05-14 | $26.24 | $74.53 | 187,600 | — | — |
| 2013-05-13 | $25.87 | $73.48 | 111,600 | — | — |
| 2013-05-10 | $25.91 | $73.59 | 92,000 | — | — |
| 2013-05-09 | $25.76 | $73.16 | 92,200 | — | — |
| 2013-05-08 | $25.87 | $73.48 | 136,700 | — | — |
| 2013-05-07 | $26.00 | $73.85 | 190,700 | — | — |
| 2013-05-06 | $25.61 | $72.74 | 130,700 | — | — |
| 2013-05-03 | $25.21 | $71.60 | 120,100 | — | — |
| 2013-05-02 | $24.87 | $70.64 | 130,400 | — | — |
| 2013-05-01 | $24.48 | $69.53 | 398,900 | — | — |
| 2013-04-30 | $25.31 | $71.89 | 230,500 | — | — |
| 2013-04-29 | $24.94 | $70.84 | 271,200 | — | — |
| 2013-04-26 | $24.94 | $70.84 | 177,800 | — | — |
| 2013-04-25 | $25.35 | $72.00 | 203,900 | — | — |
| 2013-04-24 | $25.47 | $72.34 | 196,200 | — | — |
| 2013-04-23 | $25.46 | $72.31 | 159,000 | — | — |
| 2013-04-22 | $25.05 | $71.15 | 268,300 | — | — |
| 2013-04-19 | $25.20 | $71.57 | 217,400 | — | — |
| 2013-04-18 | $24.82 | $70.49 | 312,200 | — | — |
| 2013-04-17 | $24.82 | $70.49 | 315,200 | — | — |
| 2013-04-16 | $24.90 | $70.72 | 279,500 | — | — |
| 2013-04-15 | $24.76 | $70.32 | 297,700 | — | — |
| 2013-04-12 | $25.65 | $72.85 | 126,000 | — | — |
| 2013-04-11 | $25.90 | $73.56 | 152,800 | — | — |
| 2013-04-10 | $26.14 | $74.24 | 193,400 | — | — |
| 2013-04-09 | $25.78 | $73.22 | 131,500 | — | — |
| 2013-04-08 | $26.01 | $73.87 | 142,400 | — | — |
| 2013-04-05 | $25.83 | $73.36 | 154,700 | — | — |
| 2013-04-04 | $26.04 | $73.96 | 164,600 | — | — |
| 2013-04-03 | $26.01 | $73.87 | 178,100 | — | — |
| 2013-04-02 | $26.50 | $75.27 | 220,500 | — | — |
| 2013-04-01 | $26.45 | $75.12 | 393,100 | — | — |
| 2013-03-28 | $26.61 | $75.58 | 181,800 | — | — |
| 2013-03-27 | $26.47 | $75.18 | 227,800 | — | — |
| 2013-03-26 | $26.53 | $75.35 | 136,200 | — | — |
| 2013-03-25 | $26.53 | $75.35 | 147,800 | — | — |
| 2013-03-22 | $26.49 | $75.24 | 185,300 | — | — |
| 2013-03-21 | $26.26 | $74.58 | 218,500 | — | — |
| 2013-03-20 | $26.63 | $75.64 | 255,700 | — | — |
| 2013-03-19 | $26.37 | $74.90 | 233,000 | — | — |
| 2013-03-18 | $26.46 | $75.15 | 334,500 | — | — |
| 2013-03-15 | $26.86 | $76.29 | 1,206,000 | — | — |
| 2013-03-14 | $26.69 | $75.81 | 181,400 | — | — |
| 2013-03-13 | $26.49 | $75.24 | 190,600 | — | — |
| 2013-03-12 | $26.29 | $74.67 | 216,200 | — | — |
| 2013-03-11 | $26.50 | $75.27 | 122,100 | — | — |
| 2013-03-08 | $26.42 | $75.04 | 148,600 | — | — |
| 2013-03-07 | $26.38 | $74.93 | 178,300 | — | — |
| 2013-03-06 | $26.30 | $74.70 | 180,400 | — | — |
| 2013-03-05 | $26.43 | $74.19 | 222,600 | — | — |
| 2013-03-04 | $26.30 | $73.82 | 250,000 | — | — |
| 2013-03-01 | $26.20 | $73.54 | 283,000 | — | — |
| 2013-02-28 | $26.00 | $72.98 | 195,700 | — | — |
| 2013-02-27 | $25.91 | $72.73 | 198,600 | — | — |
| 2013-02-26 | $25.80 | $72.42 | 227,800 | — | — |
| 2013-02-25 | $25.61 | $71.89 | 176,700 | — | — |
| 2013-02-22 | $26.15 | $73.40 | 136,100 | — | — |
| 2013-02-21 | $25.93 | $72.78 | 277,600 | — | — |
| 2013-02-20 | $25.86 | $72.59 | 222,300 | — | — |
| 2013-02-19 | $26.19 | $73.51 | 456,100 | — | — |
| 2013-02-15 | $25.99 | $72.95 | 212,100 | — | — |
| 2013-02-14 | $26.00 | $72.98 | 109,000 | — | — |
| 2013-02-13 | $26.12 | $73.32 | 148,600 | — | — |
| 2013-02-12 | $25.98 | $72.92 | 182,200 | — | — |
| 2013-02-11 | $25.95 | $72.84 | 118,600 | — | — |
| 2013-02-08 | $25.85 | $72.56 | 172,500 | — | — |
| 2013-02-07 | $25.96 | $72.87 | 218,400 | — | — |
| 2013-02-06 | $25.94 | $72.81 | 327,700 | — | — |
| 2013-02-05 | $25.83 | $72.50 | 378,200 | — | — |
| 2013-02-04 | $25.52 | $71.63 | 269,700 | — | — |
| 2013-02-01 | $25.86 | $72.59 | 457,100 | — | — |
| 2013-01-31 | $25.49 | $71.55 | 825,400 | — | — |
| 2013-01-30 | $25.14 | $70.57 | 922,400 | — | — |
| 2013-01-29 | $25.83 | $72.50 | 326,300 | — | — |
| 2013-01-28 | $25.85 | $72.56 | 204,200 | — | — |
| 2013-01-25 | $25.80 | $72.42 | 237,900 | — | — |
| 2013-01-24 | $25.87 | $72.62 | 197,000 | — | — |
| 2013-01-23 | $25.71 | $72.17 | 146,100 | — | — |
| 2013-01-22 | $25.64 | $71.97 | 288,400 | — | — |
| 2013-01-18 | $25.65 | $72.00 | 150,500 | — | — |
| 2013-01-17 | $25.72 | $72.19 | 182,100 | — | — |
| 2013-01-16 | $25.60 | $71.86 | 143,300 | — | — |
| 2013-01-15 | $25.61 | $71.89 | 263,300 | — | — |
| 2013-01-14 | $25.45 | $71.44 | 173,100 | — | — |
| 2013-01-11 | $25.26 | $70.90 | 265,500 | — | — |
| 2013-01-10 | $25.34 | $71.13 | 171,400 | — | — |
| 2013-01-09 | $25.26 | $70.90 | 160,000 | — | — |
| 2013-01-08 | $25.37 | $71.21 | 166,800 | — | — |
| 2013-01-07 | $25.37 | $71.21 | 146,600 | — | — |
| 2013-01-04 | $25.72 | $72.19 | 153,100 | — | — |
| 2013-01-03 | $25.71 | $72.17 | 287,400 | — | — |
| 2013-01-02 | $25.42 | $71.35 | 691,600 | — | — |