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
- 1993-02-12 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 | $38.11 | $38.11 | 100,400 | — | — |
| 2013-12-30 | $38.15 | $38.15 | 76,300 | — | — |
| 2013-12-27 | $38.51 | $38.51 | 112,400 | — | — |
| 2013-12-26 | $38.67 | $38.67 | 46,500 | — | — |
| 2013-12-24 | $38.56 | $38.56 | 31,100 | — | — |
| 2013-12-23 | $38.86 | $38.86 | 98,700 | — | — |
| 2013-12-20 | $37.91 | $37.91 | 174,800 | — | — |
| 2013-12-19 | $37.55 | $37.55 | 53,700 | — | — |
| 2013-12-18 | $38.22 | $38.22 | 50,300 | — | — |
| 2013-12-17 | $37.33 | $37.33 | 85,800 | — | — |
| 2013-12-16 | $36.76 | $36.76 | 74,900 | — | — |
| 2013-12-13 | $36.68 | $36.68 | 57,800 | — | — |
| 2013-12-12 | $36.20 | $36.20 | 77,800 | — | — |
| 2013-12-11 | $35.96 | $35.96 | 172,500 | — | — |
| 2013-12-10 | $35.98 | $35.98 | 112,300 | — | — |
| 2013-12-09 | $37.11 | $37.11 | 84,800 | — | — |
| 2013-12-06 | $37.11 | $37.11 | 166,100 | — | — |
| 2013-12-05 | $37.09 | $37.09 | 64,400 | — | — |
| 2013-12-04 | $36.75 | $36.75 | 78,400 | — | — |
| 2013-12-03 | $37.64 | $37.64 | 109,200 | — | — |
| 2013-12-02 | $36.42 | $36.42 | 131,800 | — | — |
| 2013-11-29 | $38.01 | $38.01 | 32,700 | — | — |
| 2013-11-27 | $38.44 | $38.44 | 53,900 | — | — |
| 2013-11-26 | $38.51 | $38.51 | 112,100 | — | — |
| 2013-11-25 | $36.44 | $36.44 | 82,000 | — | — |
| 2013-11-22 | $37.39 | $37.39 | 94,800 | — | — |
| 2013-11-21 | $37.62 | $37.62 | 123,100 | — | — |
| 2013-11-20 | $36.80 | $36.80 | 76,200 | — | — |
| 2013-11-19 | $36.29 | $36.29 | 101,400 | — | — |
| 2013-11-18 | $36.50 | $36.50 | 100,000 | — | — |
| 2013-11-15 | $37.01 | $37.01 | 84,800 | — | — |
| 2013-11-14 | $36.85 | $36.85 | 74,600 | — | — |
| 2013-11-13 | $37.25 | $37.25 | 103,900 | — | — |
| 2013-11-12 | $36.20 | $36.20 | 168,500 | — | — |
| 2013-11-11 | $37.26 | $37.26 | 131,900 | — | — |
| 2013-11-08 | $37.15 | $37.15 | 222,800 | — | — |
| 2013-11-07 | $37.56 | $37.56 | 85,700 | — | — |
| 2013-11-06 | $39.13 | $39.13 | 116,100 | — | — |
| 2013-11-05 | $39.47 | $39.47 | 73,300 | — | — |
| 2013-11-04 | $39.12 | $39.12 | 115,300 | — | — |
| 2013-11-01 | $38.92 | $38.92 | 71,300 | — | — |
| 2013-10-31 | $38.91 | $38.91 | 146,100 | — | — |
| 2013-10-30 | $39.02 | $39.02 | 101,500 | — | — |
| 2013-10-29 | $39.79 | $39.79 | 102,900 | — | — |
| 2013-10-28 | $39.20 | $39.20 | 77,200 | — | — |
| 2013-10-25 | $39.23 | $39.23 | 61,600 | — | — |
| 2013-10-24 | $39.17 | $39.17 | 61,000 | — | — |
| 2013-10-23 | $38.49 | $38.49 | 143,100 | — | — |
| 2013-10-22 | $38.49 | $38.49 | 112,500 | — | — |
| 2013-10-21 | $38.50 | $38.50 | 187,100 | — | — |
| 2013-10-18 | $38.46 | $38.46 | 200,300 | — | — |
| 2013-10-17 | $36.65 | $36.65 | 130,100 | — | — |
| 2013-10-16 | $36.13 | $36.13 | 55,500 | — | — |
| 2013-10-15 | $35.54 | $35.54 | 85,100 | — | — |
| 2013-10-14 | $35.58 | $35.58 | 34,600 | — | — |
| 2013-10-11 | $35.54 | $35.54 | 44,700 | — | — |
| 2013-10-10 | $34.48 | $34.48 | 37,700 | — | — |
| 2013-10-09 | $33.62 | $33.62 | 85,400 | — | — |
| 2013-10-08 | $33.92 | $33.92 | 37,900 | — | — |
| 2013-10-07 | $35.16 | $35.16 | 75,400 | — | — |
| 2013-10-04 | $35.84 | $35.84 | 41,500 | — | — |
| 2013-10-03 | $34.50 | $34.50 | 147,400 | — | — |
| 2013-10-02 | $36.26 | $36.26 | 83,300 | — | — |
| 2013-10-01 | $36.48 | $36.48 | 73,100 | — | — |
| 2013-09-30 | $36.03 | $36.03 | 85,600 | — | — |
| 2013-09-27 | $36.41 | $36.41 | 58,700 | — | — |
| 2013-09-26 | $36.39 | $36.39 | 147,100 | — | — |
| 2013-09-25 | $35.07 | $35.07 | 85,700 | — | — |
| 2013-09-24 | $33.24 | $33.24 | 86,600 | — | — |
| 2013-09-23 | $32.55 | $32.55 | 63,700 | — | — |
| 2013-09-20 | $32.99 | $32.99 | 102,200 | — | — |
| 2013-09-19 | $32.61 | $32.61 | 49,800 | — | — |
| 2013-09-18 | $32.21 | $32.21 | 77,700 | — | — |
| 2013-09-17 | $32.13 | $32.13 | 50,400 | — | — |
| 2013-09-16 | $31.22 | $31.22 | 53,800 | — | — |
| 2013-09-13 | $32.43 | $32.43 | 20,400 | — | — |
| 2013-09-12 | $31.97 | $31.97 | 19,800 | — | — |
| 2013-09-11 | $32.42 | $32.42 | 60,000 | — | — |
| 2013-09-10 | $31.98 | $31.98 | 70,100 | — | — |
| 2013-09-09 | $31.59 | $31.59 | 88,500 | — | — |
| 2013-09-06 | $31.24 | $31.24 | 32,800 | — | — |
| 2013-09-05 | $31.15 | $31.15 | 38,000 | — | — |
| 2013-09-04 | $31.07 | $31.07 | 57,800 | — | — |
| 2013-09-03 | $30.50 | $30.50 | 74,900 | — | — |
| 2013-08-30 | $30.16 | $30.16 | 99,800 | — | — |
| 2013-08-29 | $31.75 | $31.75 | 38,700 | — | — |
| 2013-08-28 | $31.13 | $31.13 | 37,400 | — | — |
| 2013-08-27 | $31.01 | $31.01 | 44,800 | — | — |
| 2013-08-26 | $31.67 | $31.67 | 70,000 | — | — |
| 2013-08-23 | $31.78 | $31.78 | 30,200 | — | — |
| 2013-08-22 | $31.86 | $31.86 | 21,000 | — | — |
| 2013-08-21 | $31.44 | $31.44 | 23,600 | — | — |
| 2013-08-20 | $31.96 | $31.96 | 41,900 | — | — |
| 2013-08-19 | $31.84 | $31.84 | 61,800 | — | — |
| 2013-08-16 | $31.96 | $31.96 | 98,900 | — | — |
| 2013-08-15 | $31.68 | $31.68 | 59,300 | — | — |
| 2013-08-14 | $32.10 | $32.10 | 114,700 | — | — |
| 2013-08-13 | $31.90 | $31.90 | 175,600 | — | — |
| 2013-08-12 | $34.16 | $34.16 | 248,100 | — | — |
| 2013-08-09 | $32.52 | $32.52 | 178,400 | — | — |
| 2013-08-08 | $29.99 | $29.99 | 83,500 | — | — |
| 2013-08-07 | $29.56 | $29.56 | 36,200 | — | — |
| 2013-08-06 | $30.09 | $30.09 | 96,800 | — | — |
| 2013-08-05 | $30.04 | $30.04 | 96,000 | — | — |
| 2013-08-02 | $30.76 | $30.76 | 23,100 | — | — |
| 2013-08-01 | $31.25 | $31.25 | 48,700 | — | — |
| 2013-07-31 | $30.83 | $30.83 | 84,100 | — | — |
| 2013-07-30 | $29.99 | $29.99 | 39,800 | — | — |
| 2013-07-29 | $30.04 | $30.04 | 56,700 | — | — |
| 2013-07-26 | $31.42 | $31.42 | 48,000 | — | — |
| 2013-07-25 | $31.46 | $31.46 | 90,000 | — | — |
| 2013-07-24 | $31.33 | $31.33 | 83,000 | — | — |
| 2013-07-23 | $30.47 | $30.47 | 53,500 | — | — |
| 2013-07-22 | $30.08 | $30.08 | 97,700 | — | — |
| 2013-07-19 | $30.23 | $30.23 | 106,100 | — | — |
| 2013-07-18 | $30.23 | $30.23 | 123,300 | — | — |
| 2013-07-17 | $30.10 | $30.10 | 119,800 | — | — |
| 2013-07-16 | $30.13 | $30.13 | 60,400 | — | — |
| 2013-07-15 | $30.59 | $30.59 | 71,000 | — | — |
| 2013-07-12 | $30.64 | $30.64 | 37,100 | — | — |
| 2013-07-11 | $31.07 | $31.07 | 57,100 | — | — |
| 2013-07-10 | $31.09 | $31.09 | 46,600 | — | — |
| 2013-07-09 | $30.94 | $30.94 | 55,500 | — | — |
| 2013-07-08 | $30.40 | $30.40 | 86,100 | — | — |
| 2013-07-05 | $30.27 | $30.27 | 59,100 | — | — |
| 2013-07-03 | $29.79 | $29.79 | 47,400 | — | — |
| 2013-07-02 | $28.91 | $28.91 | 61,800 | — | — |
| 2013-07-01 | $28.88 | $28.88 | 60,000 | — | — |
| 2013-06-28 | $28.13 | $28.13 | 117,600 | — | — |
| 2013-06-27 | $28.56 | $28.56 | 52,200 | — | — |
| 2013-06-26 | $28.14 | $28.14 | 115,000 | — | — |
| 2013-06-25 | $28.01 | $28.01 | 81,900 | — | — |
| 2013-06-24 | $27.05 | $27.05 | 70,500 | — | — |
| 2013-06-21 | $26.68 | $26.68 | 90,700 | — | — |
| 2013-06-20 | $26.52 | $26.52 | 54,200 | — | — |
| 2013-06-19 | $27.55 | $27.55 | 25,900 | — | — |
| 2013-06-18 | $27.66 | $27.66 | 44,400 | — | — |
| 2013-06-17 | $27.32 | $27.32 | 54,200 | — | — |
| 2013-06-14 | $26.96 | $26.96 | 24,100 | — | — |
| 2013-06-13 | $27.70 | $27.70 | 54,200 | — | — |
| 2013-06-12 | $27.04 | $27.04 | 30,400 | — | — |
| 2013-06-11 | $26.78 | $26.78 | 31,900 | — | — |
| 2013-06-10 | $26.81 | $26.81 | 36,600 | — | — |
| 2013-06-07 | $26.44 | $26.44 | 40,500 | — | — |
| 2013-06-06 | $26.79 | $26.79 | 48,000 | — | — |
| 2013-06-05 | $26.40 | $26.40 | 60,500 | — | — |
| 2013-06-04 | $26.38 | $26.38 | 111,700 | — | — |
| 2013-06-03 | $27.65 | $27.65 | 102,300 | — | — |
| 2013-05-31 | $26.70 | $26.70 | 70,000 | — | — |
| 2013-05-30 | $26.80 | $26.80 | 63,500 | — | — |
| 2013-05-29 | $26.24 | $26.24 | 71,400 | — | — |
| 2013-05-28 | $27.49 | $27.49 | 269,200 | — | — |
| 2013-05-24 | $26.68 | $26.68 | 47,600 | — | — |
| 2013-05-23 | $26.63 | $26.63 | 46,300 | — | — |
| 2013-05-22 | $26.34 | $26.34 | 103,900 | — | — |
| 2013-05-21 | $26.07 | $26.07 | 40,500 | — | — |
| 2013-05-20 | $26.25 | $26.25 | 71,700 | — | — |
| 2013-05-17 | $26.57 | $26.57 | 58,400 | — | — |
| 2013-05-16 | $26.14 | $26.14 | 39,500 | — | — |
| 2013-05-15 | $26.77 | $26.77 | 118,900 | — | — |
| 2013-05-14 | $26.49 | $26.49 | 109,200 | — | — |
| 2013-05-13 | $26.78 | $26.78 | 94,100 | — | — |
| 2013-05-10 | $25.04 | $25.04 | 155,400 | — | — |
| 2013-05-09 | $23.86 | $23.86 | 63,900 | — | — |
| 2013-05-08 | $23.74 | $23.74 | 86,600 | — | — |
| 2013-05-07 | $24.24 | $24.24 | 69,000 | — | — |
| 2013-05-06 | $24.19 | $24.19 | 56,300 | — | — |
| 2013-05-03 | $23.83 | $23.83 | 106,600 | — | — |
| 2013-05-02 | $22.35 | $22.35 | 58,800 | — | — |
| 2013-05-01 | $21.25 | $21.25 | 82,600 | — | — |
| 2013-04-30 | $22.98 | $22.98 | 89,000 | — | — |
| 2013-04-29 | $21.59 | $21.59 | 33,800 | — | — |
| 2013-04-26 | $21.75 | $21.75 | 34,200 | — | — |
| 2013-04-25 | $22.45 | $22.45 | 79,600 | — | — |
| 2013-04-24 | $22.80 | $22.80 | 102,900 | — | — |
| 2013-04-23 | $21.04 | $21.04 | 47,700 | — | — |
| 2013-04-22 | $20.61 | $20.61 | 40,400 | — | — |
| 2013-04-19 | $21.35 | $21.35 | 34,300 | — | — |
| 2013-04-18 | $21.49 | $21.49 | 48,700 | — | — |
| 2013-04-17 | $21.05 | $21.05 | 44,000 | — | — |
| 2013-04-16 | $21.68 | $21.68 | 38,600 | — | — |
| 2013-04-15 | $21.24 | $21.24 | 59,200 | — | — |
| 2013-04-12 | $22.52 | $22.52 | 37,500 | — | — |
| 2013-04-11 | $22.86 | $22.86 | 32,900 | — | — |
| 2013-04-10 | $22.60 | $22.60 | 58,200 | — | — |
| 2013-04-09 | $21.92 | $21.92 | 48,200 | — | — |
| 2013-04-08 | $22.29 | $22.29 | 52,000 | — | — |
| 2013-04-05 | $22.02 | $22.02 | 69,600 | — | — |
| 2013-04-04 | $23.02 | $23.02 | 35,300 | — | — |
| 2013-04-03 | $23.18 | $23.18 | 45,400 | — | — |
| 2013-04-02 | $23.78 | $23.78 | 57,000 | — | — |
| 2013-04-01 | $23.34 | $23.34 | 60,700 | — | — |
| 2013-03-28 | $23.25 | $23.25 | 53,900 | — | — |
| 2013-03-27 | $23.71 | $23.71 | 38,400 | — | — |
| 2013-03-26 | $24.32 | $24.32 | 50,800 | — | — |
| 2013-03-25 | $23.80 | $23.80 | 48,400 | — | — |
| 2013-03-22 | $23.61 | $23.61 | 37,500 | — | — |
| 2013-03-21 | $23.19 | $23.19 | 44,000 | — | — |
| 2013-03-20 | $23.25 | $23.25 | 64,600 | — | — |
| 2013-03-19 | $23.07 | $23.07 | 44,800 | — | — |
| 2013-03-18 | $23.16 | $23.16 | 44,100 | — | — |
| 2013-03-15 | $23.19 | $23.19 | 173,100 | — | — |
| 2013-03-14 | $22.77 | $22.77 | 65,000 | — | — |
| 2013-03-13 | $22.08 | $22.08 | 39,200 | — | — |
| 2013-03-12 | $22.03 | $22.03 | 181,900 | — | — |
| 2013-03-11 | $21.75 | $21.75 | 63,300 | — | — |
| 2013-03-08 | $21.32 | $21.32 | 77,800 | — | — |
| 2013-03-07 | $21.06 | $21.06 | 113,800 | — | — |
| 2013-03-06 | $20.91 | $20.91 | 54,000 | — | — |
| 2013-03-05 | $20.55 | $20.55 | 72,200 | — | — |
| 2013-03-04 | $20.76 | $20.76 | 109,100 | — | — |
| 2013-03-01 | $19.98 | $19.98 | 64,200 | — | — |
| 2013-02-28 | $19.54 | $19.54 | 105,600 | — | — |
| 2013-02-27 | $19.18 | $19.18 | 61,400 | — | — |
| 2013-02-26 | $18.55 | $18.55 | 88,700 | — | — |
| 2013-02-25 | $18.42 | $18.42 | 101,300 | — | — |
| 2013-02-22 | $19.42 | $19.42 | 184,100 | — | — |
| 2013-02-21 | $18.62 | $18.62 | 35,700 | — | — |
| 2013-02-20 | $19.08 | $19.08 | 67,800 | — | — |
| 2013-02-19 | $19.32 | $19.32 | 99,900 | — | — |
| 2013-02-15 | $19.00 | $19.00 | 82,500 | — | — |
| 2013-02-14 | $19.28 | $19.28 | 62,800 | — | — |
| 2013-02-13 | $19.24 | $19.24 | 86,400 | — | — |
| 2013-02-12 | $19.18 | $19.18 | 53,200 | — | — |
| 2013-02-11 | $19.10 | $19.10 | 70,500 | — | — |
| 2013-02-08 | $18.82 | $18.82 | 30,100 | — | — |
| 2013-02-07 | $18.68 | $18.68 | 37,000 | — | — |
| 2013-02-06 | $18.90 | $18.90 | 53,000 | — | — |
| 2013-02-05 | $18.74 | $18.74 | 43,300 | — | — |
| 2013-02-04 | $19.05 | $19.05 | 94,500 | — | — |
| 2013-02-01 | $19.20 | $19.20 | 64,000 | — | — |
| 2013-01-31 | $19.10 | $19.10 | 59,500 | — | — |
| 2013-01-30 | $18.99 | $18.99 | 46,200 | — | — |
| 2013-01-29 | $19.22 | $19.22 | 72,800 | — | — |
| 2013-01-28 | $19.13 | $19.13 | 72,900 | — | — |
| 2013-01-25 | $19.11 | $19.11 | 156,900 | — | — |
| 2013-01-24 | $19.18 | $19.18 | 74,600 | — | — |
| 2013-01-23 | $19.00 | $19.00 | 83,900 | — | — |
| 2013-01-22 | $18.82 | $18.82 | 95,500 | — | — |
| 2013-01-18 | $18.89 | $18.89 | 41,400 | — | — |
| 2013-01-17 | $18.52 | $18.52 | 21,700 | — | — |
| 2013-01-16 | $18.52 | $18.52 | 33,200 | — | — |
| 2013-01-15 | $18.72 | $18.72 | 55,000 | — | — |
| 2013-01-14 | $18.34 | $18.34 | 39,100 | — | — |
| 2013-01-11 | $18.86 | $18.86 | 61,200 | — | — |
| 2013-01-10 | $19.05 | $19.05 | 20,700 | — | — |
| 2013-01-09 | $18.85 | $18.85 | 31,100 | — | — |
| 2013-01-08 | $18.77 | $18.77 | 40,800 | — | — |
| 2013-01-07 | $19.24 | $19.24 | 34,000 | — | — |
| 2013-01-04 | $18.89 | $18.89 | 86,700 | — | — |
| 2013-01-03 | $19.26 | $19.26 | 34,500 | — | — |
| 2013-01-02 | $19.03 | $19.03 | 83,900 | — | — |