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
- 2011-10-14 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 | $45.96 | $46.60 | 706,300 | — | — |
| 2013-12-30 | $44.74 | $45.36 | 584,900 | — | — |
| 2013-12-27 | $44.91 | $45.54 | 474,500 | — | — |
| 2013-12-26 | $45.56 | $46.20 | 671,800 | — | — |
| 2013-12-24 | $44.54 | $45.16 | 227,600 | — | — |
| 2013-12-23 | $44.46 | $45.08 | 1,380,200 | — | — |
| 2013-12-20 | $43.49 | $44.10 | 2,077,000 | — | — |
| 2013-12-19 | $41.52 | $42.10 | 636,600 | — | — |
| 2013-12-18 | $40.95 | $41.52 | 736,400 | — | — |
| 2013-12-17 | $40.23 | $40.79 | 1,025,300 | — | — |
| 2013-12-16 | $39.87 | $40.43 | 886,000 | — | — |
| 2013-12-13 | $40.17 | $40.73 | 1,144,500 | — | — |
| 2013-12-12 | $38.67 | $39.21 | 594,500 | — | — |
| 2013-12-11 | $38.06 | $38.59 | 1,003,500 | — | — |
| 2013-12-10 | $38.87 | $39.41 | 1,762,500 | — | — |
| 2013-12-09 | $37.89 | $38.42 | 1,129,800 | — | — |
| 2013-12-06 | $36.47 | $36.98 | 3,729,000 | — | — |
| 2013-12-05 | $39.95 | $40.51 | 454,500 | — | — |
| 2013-12-04 | $39.98 | $40.54 | 470,700 | — | — |
| 2013-12-03 | $40.00 | $40.56 | 622,500 | — | — |
| 2013-12-02 | $40.00 | $40.56 | 929,100 | — | — |
| 2013-11-29 | $39.40 | $39.95 | 178,600 | — | — |
| 2013-11-27 | $39.54 | $40.09 | 517,800 | — | — |
| 2013-11-26 | $39.29 | $39.84 | 1,452,400 | — | — |
| 2013-11-25 | $37.94 | $38.47 | 2,074,700 | — | — |
| 2013-11-22 | $41.95 | $42.53 | 489,100 | — | — |
| 2013-11-21 | $42.21 | $42.80 | 1,189,700 | — | — |
| 2013-11-20 | $41.77 | $42.35 | 568,000 | — | — |
| 2013-11-19 | $41.99 | $42.58 | 928,300 | — | — |
| 2013-11-18 | $42.35 | $42.94 | 890,300 | — | — |
| 2013-11-15 | $44.04 | $44.65 | 1,131,400 | — | — |
| 2013-11-14 | $43.46 | $44.07 | 1,063,500 | — | — |
| 2013-11-13 | $42.00 | $42.59 | 1,122,700 | — | — |
| 2013-11-12 | $41.68 | $42.26 | 1,016,000 | — | — |
| 2013-11-11 | $40.28 | $40.84 | 1,378,500 | — | — |
| 2013-11-08 | $41.25 | $41.83 | 3,253,700 | — | — |
| 2013-11-07 | $37.18 | $37.70 | 1,327,900 | — | — |
| 2013-11-06 | $38.78 | $39.32 | 931,000 | — | — |
| 2013-11-05 | $40.13 | $40.69 | 640,300 | — | — |
| 2013-11-04 | $39.52 | $40.07 | 448,300 | — | — |
| 2013-11-01 | $37.97 | $38.50 | 760,400 | — | — |
| 2013-10-31 | $38.58 | $39.12 | 659,500 | — | — |
| 2013-10-30 | $37.62 | $38.14 | 661,700 | — | — |
| 2013-10-29 | $38.71 | $39.25 | 558,600 | — | — |
| 2013-10-28 | $37.74 | $38.27 | 650,600 | — | — |
| 2013-10-25 | $38.53 | $39.07 | 507,500 | — | — |
| 2013-10-24 | $39.78 | $40.33 | 545,000 | — | — |
| 2013-10-23 | $38.68 | $39.22 | 544,000 | — | — |
| 2013-10-22 | $39.45 | $40.00 | 937,000 | — | — |
| 2013-10-21 | $41.10 | $41.67 | 942,500 | — | — |
| 2013-10-18 | $41.11 | $41.68 | 650,800 | — | — |
| 2013-10-17 | $40.11 | $40.67 | 611,200 | — | — |
| 2013-10-16 | $39.50 | $40.05 | 772,800 | — | — |
| 2013-10-15 | $37.81 | $38.34 | 884,700 | — | — |
| 2013-10-14 | $38.44 | $38.98 | 1,188,100 | — | — |
| 2013-10-11 | $37.09 | $37.61 | 1,033,000 | — | — |
| 2013-10-10 | $35.05 | $35.54 | 655,600 | — | — |
| 2013-10-09 | $35.92 | $36.42 | 874,200 | — | — |
| 2013-10-08 | $34.49 | $34.97 | 726,300 | — | — |
| 2013-10-07 | $36.14 | $36.64 | 471,600 | — | — |
| 2013-10-04 | $36.54 | $37.05 | 784,000 | — | — |
| 2013-10-03 | $35.25 | $35.74 | 726,000 | — | — |
| 2013-10-02 | $34.80 | $35.29 | 766,200 | — | — |
| 2013-10-01 | $35.22 | $35.71 | 845,000 | — | — |
| 2013-09-30 | $33.59 | $34.06 | 479,600 | — | — |
| 2013-09-27 | $34.03 | $34.50 | 320,500 | — | — |
| 2013-09-26 | $34.67 | $35.15 | 867,900 | — | — |
| 2013-09-25 | $33.80 | $34.27 | 1,044,800 | — | — |
| 2013-09-24 | $31.53 | $31.97 | 454,900 | — | — |
| 2013-09-23 | $30.78 | $31.21 | 1,078,200 | — | — |
| 2013-09-20 | $30.81 | $31.24 | 1,017,300 | — | — |
| 2013-09-19 | $32.60 | $33.05 | 452,300 | — | — |
| 2013-09-18 | $33.18 | $33.64 | 613,600 | — | — |
| 2013-09-17 | $32.57 | $33.02 | 439,700 | — | — |
| 2013-09-16 | $32.23 | $32.68 | 378,000 | — | — |
| 2013-09-13 | $32.39 | $32.84 | 837,000 | — | — |
| 2013-09-12 | $31.43 | $31.87 | 1,943,300 | — | — |
| 2013-09-11 | $34.80 | $35.29 | 556,200 | — | — |
| 2013-09-10 | $34.45 | $34.93 | 520,100 | — | — |
| 2013-09-09 | $33.57 | $34.04 | 476,400 | — | — |
| 2013-09-06 | $33.01 | $33.47 | 650,100 | — | — |
| 2013-09-05 | $33.25 | $33.71 | 805,700 | — | — |
| 2013-09-04 | $32.52 | $32.97 | 3,083,100 | — | — |
| 2013-09-03 | $34.14 | $34.62 | 1,027,400 | — | — |
| 2013-08-30 | $35.06 | $35.55 | 581,400 | — | — |
| 2013-08-29 | $36.11 | $36.61 | 1,181,500 | — | — |
| 2013-08-28 | $36.34 | $36.85 | 1,328,000 | — | — |
| 2013-08-27 | $34.02 | $34.49 | 1,321,000 | — | — |
| 2013-08-26 | $32.87 | $33.33 | 596,600 | — | — |
| 2013-08-23 | $31.75 | $32.19 | 546,000 | — | — |
| 2013-08-22 | $30.80 | $31.23 | 400,700 | — | — |
| 2013-08-21 | $29.56 | $29.97 | 511,200 | — | — |
| 2013-08-20 | $29.21 | $29.62 | 492,800 | — | — |
| 2013-08-19 | $28.28 | $28.67 | 455,700 | — | — |
| 2013-08-16 | $29.47 | $29.88 | 479,700 | — | — |
| 2013-08-15 | $28.23 | $28.62 | 640,900 | — | — |
| 2013-08-14 | $28.05 | $28.44 | 580,300 | — | — |
| 2013-08-13 | $28.80 | $29.20 | 1,363,100 | — | — |
| 2013-08-12 | $26.66 | $27.03 | 882,600 | — | — |
| 2013-08-09 | $26.40 | $26.77 | 3,054,000 | — | — |
| 2013-08-08 | $21.20 | $21.50 | 537,200 | — | — |
| 2013-08-07 | $20.57 | $20.86 | 219,800 | — | — |
| 2013-08-06 | $20.99 | $21.28 | 194,800 | — | — |
| 2013-08-05 | $21.29 | $21.59 | 266,400 | — | — |
| 2013-08-02 | $20.84 | $21.13 | 331,200 | — | — |
| 2013-08-01 | $21.12 | $21.41 | 227,800 | — | — |
| 2013-07-31 | $21.02 | $21.31 | 248,200 | — | — |
| 2013-07-30 | $20.99 | $21.28 | 140,400 | — | — |
| 2013-07-29 | $21.04 | $21.33 | 215,400 | — | — |
| 2013-07-26 | $21.22 | $21.52 | 163,300 | — | — |
| 2013-07-25 | $20.88 | $21.17 | 108,000 | — | — |
| 2013-07-24 | $20.69 | $20.98 | 251,000 | — | — |
| 2013-07-23 | $21.21 | $21.51 | 243,900 | — | — |
| 2013-07-22 | $20.97 | $21.26 | 231,400 | — | — |
| 2013-07-19 | $20.68 | $20.97 | 173,400 | — | — |
| 2013-07-18 | $20.92 | $21.21 | 253,200 | — | — |
| 2013-07-17 | $20.58 | $20.87 | 220,300 | — | — |
| 2013-07-16 | $20.07 | $20.35 | 304,000 | — | — |
| 2013-07-15 | $20.01 | $20.29 | 211,400 | — | — |
| 2013-07-12 | $19.88 | $20.16 | 240,400 | — | — |
| 2013-07-11 | $19.26 | $19.53 | 292,300 | — | — |
| 2013-07-10 | $19.23 | $19.50 | 282,800 | — | — |
| 2013-07-09 | $18.92 | $19.18 | 230,200 | — | — |
| 2013-07-08 | $18.78 | $19.04 | 321,100 | — | — |
| 2013-07-05 | $18.44 | $18.70 | 332,300 | — | — |
| 2013-07-03 | $18.11 | $18.36 | 210,200 | — | — |
| 2013-07-02 | $17.88 | $18.13 | 242,000 | — | — |
| 2013-07-01 | $17.43 | $17.67 | 345,000 | — | — |
| 2013-06-28 | $17.54 | $17.78 | 609,800 | — | — |
| 2013-06-27 | $17.43 | $17.67 | 331,000 | — | — |
| 2013-06-26 | $17.22 | $17.46 | 305,000 | — | — |
| 2013-06-25 | $17.03 | $17.27 | 330,300 | — | — |
| 2013-06-24 | $17.08 | $17.32 | 327,400 | — | — |
| 2013-06-21 | $16.96 | $17.20 | 483,300 | — | — |
| 2013-06-20 | $16.76 | $16.99 | 377,100 | — | — |
| 2013-06-19 | $17.04 | $17.28 | 428,300 | — | — |
| 2013-06-18 | $17.16 | $17.40 | 690,500 | — | — |
| 2013-06-17 | $16.72 | $16.95 | 815,800 | — | — |
| 2013-06-14 | $15.90 | $16.12 | 210,100 | — | — |
| 2013-06-13 | $16.29 | $16.52 | 371,700 | — | — |
| 2013-06-12 | $16.32 | $16.55 | 502,200 | — | — |
| 2013-06-11 | $16.25 | $16.48 | 314,100 | — | — |
| 2013-06-10 | $16.03 | $16.25 | 461,600 | — | — |
| 2013-06-07 | $16.02 | $16.24 | 432,200 | — | — |
| 2013-06-06 | $15.93 | $16.15 | 869,600 | — | — |
| 2013-06-05 | $15.10 | $15.31 | 5,833,600 | — | — |
| 2013-06-04 | $16.73 | $16.96 | 843,300 | — | — |
| 2013-06-03 | $18.19 | $18.44 | 253,000 | — | — |
| 2013-05-31 | $18.91 | $19.17 | 150,800 | — | — |
| 2013-05-30 | $18.56 | $18.82 | 167,800 | — | — |
| 2013-05-29 | $18.99 | $19.25 | 78,400 | — | — |
| 2013-05-28 | $19.21 | $19.48 | 149,200 | — | — |
| 2013-05-24 | $19.42 | $19.69 | 107,300 | — | — |
| 2013-05-23 | $19.30 | $19.57 | 132,000 | — | — |
| 2013-05-22 | $19.41 | $19.68 | 207,000 | — | — |
| 2013-05-21 | $19.85 | $20.13 | 590,000 | — | — |
| 2013-05-20 | $19.75 | $20.03 | 202,700 | — | — |
| 2013-05-17 | $20.40 | $20.68 | 142,400 | — | — |
| 2013-05-16 | $20.43 | $20.71 | 113,200 | — | — |
| 2013-05-15 | $20.54 | $20.83 | 174,100 | — | — |
| 2013-05-14 | $20.46 | $20.75 | 266,200 | — | — |
| 2013-05-13 | $19.86 | $20.14 | 347,100 | — | — |
| 2013-05-10 | $19.11 | $19.38 | 1,590,300 | — | — |
| 2013-05-09 | $16.11 | $16.33 | 341,800 | — | — |
| 2013-05-08 | $16.36 | $16.59 | 142,700 | — | — |
| 2013-05-07 | $16.53 | $16.76 | 168,300 | — | — |
| 2013-05-06 | $16.61 | $16.84 | 66,400 | — | — |
| 2013-05-03 | $16.43 | $16.66 | 119,600 | — | — |
| 2013-05-02 | $16.05 | $16.27 | 78,400 | — | — |
| 2013-05-01 | $15.06 | $15.27 | 84,300 | — | — |
| 2013-04-30 | $15.45 | $15.67 | 132,300 | — | — |
| 2013-04-29 | $15.73 | $15.95 | 146,200 | — | — |
| 2013-04-26 | $16.12 | $16.34 | 238,600 | — | — |
| 2013-04-25 | $15.33 | $15.54 | 116,400 | — | — |
| 2013-04-24 | $14.64 | $14.84 | 50,900 | — | — |
| 2013-04-23 | $14.86 | $15.07 | 85,600 | — | — |
| 2013-04-22 | $14.20 | $14.40 | 56,100 | — | — |
| 2013-04-19 | $14.09 | $14.29 | 65,400 | — | — |
| 2013-04-18 | $14.08 | $14.28 | 157,300 | — | — |
| 2013-04-17 | $13.93 | $14.12 | 157,400 | — | — |
| 2013-04-16 | $14.54 | $14.74 | 100,200 | — | — |
| 2013-04-15 | $13.70 | $13.89 | 128,400 | — | — |
| 2013-04-12 | $14.90 | $15.11 | 87,200 | — | — |
| 2013-04-11 | $14.46 | $14.66 | 136,700 | — | — |
| 2013-04-10 | $14.55 | $14.75 | 218,200 | — | — |
| 2013-04-09 | $13.52 | $13.71 | 150,800 | — | — |
| 2013-04-08 | $13.25 | $13.43 | 56,300 | — | — |
| 2013-04-05 | $13.13 | $13.31 | 87,300 | — | — |
| 2013-04-04 | $13.03 | $13.21 | 66,400 | — | — |
| 2013-04-03 | $13.55 | $13.74 | 92,200 | — | — |
| 2013-04-02 | $13.73 | $13.92 | 113,900 | — | — |
| 2013-04-01 | $13.55 | $13.74 | 148,200 | — | — |
| 2013-03-28 | $13.72 | $13.91 | 79,500 | — | — |
| 2013-03-27 | $13.79 | $13.98 | 139,700 | — | — |
| 2013-03-26 | $13.70 | $13.89 | 136,700 | — | — |
| 2013-03-25 | $13.20 | $13.38 | 68,300 | — | — |
| 2013-03-22 | $13.45 | $13.64 | 117,200 | — | — |
| 2013-03-21 | $13.30 | $13.49 | 59,900 | — | — |
| 2013-03-20 | $13.37 | $13.56 | 93,400 | — | — |
| 2013-03-19 | $13.16 | $13.34 | 161,400 | — | — |
| 2013-03-18 | $13.13 | $13.31 | 109,900 | — | — |
| 2013-03-15 | $13.28 | $13.47 | 105,500 | — | — |
| 2013-03-14 | $13.41 | $13.60 | 85,300 | — | — |
| 2013-03-13 | $13.41 | $13.60 | 154,600 | — | — |
| 2013-03-12 | $13.43 | $13.62 | 81,900 | — | — |
| 2013-03-11 | $13.42 | $13.61 | 115,000 | — | — |
| 2013-03-08 | $13.39 | $13.58 | 143,500 | — | — |
| 2013-03-07 | $13.35 | $13.54 | 256,200 | — | — |
| 2013-03-06 | $13.04 | $13.22 | 160,400 | — | — |
| 2013-03-05 | $12.84 | $13.02 | 518,600 | — | — |
| 2013-03-04 | $13.79 | $13.98 | 202,800 | — | — |
| 2013-03-01 | $13.88 | $14.07 | 119,100 | — | — |
| 2013-02-28 | $13.77 | $13.96 | 156,800 | — | — |
| 2013-02-27 | $13.84 | $14.03 | 124,100 | — | — |
| 2013-02-26 | $13.51 | $13.70 | 208,200 | — | — |
| 2013-02-25 | $13.52 | $13.71 | 107,100 | — | — |
| 2013-02-22 | $13.57 | $13.76 | 156,200 | — | — |
| 2013-02-21 | $13.38 | $13.57 | 289,500 | — | — |
| 2013-02-20 | $13.91 | $14.10 | 139,300 | — | — |
| 2013-02-19 | $14.18 | $14.38 | 127,900 | — | — |
| 2013-02-15 | $14.55 | $14.75 | 200,900 | — | — |
| 2013-02-14 | $15.20 | $15.41 | 93,800 | — | — |
| 2013-02-13 | $15.47 | $15.69 | 136,800 | — | — |
| 2013-02-12 | $15.64 | $15.86 | 271,400 | — | — |
| 2013-02-11 | $15.40 | $15.61 | 268,100 | — | — |
| 2013-02-08 | $15.74 | $15.96 | 891,800 | — | — |
| 2013-02-07 | $14.87 | $15.08 | 407,000 | — | — |
| 2013-02-06 | $14.80 | $15.01 | 172,300 | — | — |
| 2013-02-05 | $13.83 | $14.02 | 169,800 | — | — |
| 2013-02-04 | $13.87 | $14.06 | 190,000 | — | — |
| 2013-02-01 | $13.95 | $14.14 | 321,100 | — | — |
| 2013-01-31 | $12.88 | $13.06 | 139,300 | — | — |
| 2013-01-30 | $12.49 | $12.66 | 257,100 | — | — |
| 2013-01-29 | $11.96 | $12.13 | 371,100 | — | — |
| 2013-01-28 | $11.96 | $12.13 | 140,600 | — | — |
| 2013-01-25 | $11.72 | $11.88 | 125,300 | — | — |
| 2013-01-24 | $11.68 | $11.84 | 163,900 | — | — |
| 2013-01-23 | $11.74 | $11.90 | 138,700 | — | — |
| 2013-01-22 | $11.84 | $12.01 | 150,500 | — | — |
| 2013-01-18 | $11.86 | $12.03 | 159,600 | — | — |
| 2013-01-17 | $11.90 | $12.07 | 155,000 | — | — |
| 2013-01-16 | $11.83 | $11.99 | 184,700 | — | — |
| 2013-01-15 | $11.86 | $12.03 | 267,600 | — | — |
| 2013-01-14 | $11.80 | $11.96 | 140,900 | — | — |
| 2013-01-11 | $12.06 | $12.23 | 103,300 | — | — |
| 2013-01-10 | $11.85 | $12.02 | 108,700 | — | — |
| 2013-01-09 | $12.03 | $12.20 | 67,500 | — | — |
| 2013-01-08 | $12.21 | $12.38 | 153,700 | — | — |
| 2013-01-07 | $12.36 | $12.53 | 121,700 | — | — |
| 2013-01-04 | $12.76 | $12.94 | 73,600 | — | — |
| 2013-01-03 | $12.88 | $13.06 | 99,500 | — | — |
| 2013-01-02 | $12.72 | $12.90 | 177,400 | — | — |