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
- 1994-04-04 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 | $37.79 | $37.79 | 268,800 | — | — |
| 2013-12-30 | $39.08 | $39.08 | 87,400 | — | — |
| 2013-12-27 | $38.86 | $38.86 | 107,800 | — | — |
| 2013-12-26 | $38.24 | $38.24 | 75,600 | — | — |
| 2013-12-24 | $38.28 | $38.28 | 73,000 | — | — |
| 2013-12-23 | $38.98 | $38.98 | 179,800 | — | — |
| 2013-12-20 | $38.78 | $38.78 | 213,800 | — | — |
| 2013-12-19 | $37.94 | $37.94 | 110,600 | — | — |
| 2013-12-18 | $37.86 | $37.86 | 105,000 | — | — |
| 2013-12-17 | $37.65 | $37.65 | 113,000 | — | — |
| 2013-12-16 | $37.43 | $37.43 | 130,200 | — | — |
| 2013-12-13 | $36.77 | $36.77 | 62,600 | — | — |
| 2013-12-12 | $37.03 | $37.03 | 79,600 | — | — |
| 2013-12-11 | $36.60 | $36.60 | 107,200 | — | — |
| 2013-12-10 | $37.76 | $37.76 | 117,400 | — | — |
| 2013-12-09 | $38.17 | $38.17 | 249,000 | — | — |
| 2013-12-06 | $37.91 | $37.91 | 175,600 | — | — |
| 2013-12-05 | $37.71 | $37.71 | 143,400 | — | — |
| 2013-12-04 | $37.60 | $37.60 | 183,000 | — | — |
| 2013-12-03 | $36.75 | $36.75 | 132,800 | — | — |
| 2013-12-02 | $36.73 | $36.73 | 103,400 | — | — |
| 2013-11-29 | $36.56 | $36.56 | 85,400 | — | — |
| 2013-11-27 | $36.75 | $36.75 | 79,400 | — | — |
| 2013-11-26 | $36.37 | $36.37 | 62,200 | — | — |
| 2013-11-25 | $36.47 | $36.47 | 134,400 | — | — |
| 2013-11-22 | $36.60 | $36.60 | 202,800 | — | — |
| 2013-11-21 | $35.36 | $35.36 | 183,400 | — | — |
| 2013-11-20 | $34.10 | $34.10 | 175,200 | — | — |
| 2013-11-19 | $33.92 | $33.92 | 131,200 | — | — |
| 2013-11-18 | $34.11 | $34.11 | 170,200 | — | — |
| 2013-11-15 | $34.65 | $34.65 | 84,800 | — | — |
| 2013-11-14 | $34.38 | $34.38 | 80,000 | — | — |
| 2013-11-13 | $34.83 | $34.83 | 111,600 | — | — |
| 2013-11-12 | $34.39 | $34.39 | 113,200 | — | — |
| 2013-11-11 | $34.70 | $34.70 | 173,200 | — | — |
| 2013-11-08 | $35.45 | $35.45 | 302,400 | — | — |
| 2013-11-07 | $33.79 | $33.79 | 139,000 | — | — |
| 2013-11-06 | $34.96 | $34.96 | 123,400 | — | — |
| 2013-11-05 | $34.72 | $34.72 | 96,800 | — | — |
| 2013-11-04 | $35.58 | $35.58 | 172,600 | — | — |
| 2013-11-01 | $34.89 | $34.89 | 279,600 | — | — |
| 2013-10-31 | $34.12 | $34.12 | 462,400 | — | — |
| 2013-10-30 | $36.18 | $36.18 | 372,000 | — | — |
| 2013-10-29 | $38.22 | $38.22 | 224,600 | — | — |
| 2013-10-28 | $39.12 | $39.12 | 157,600 | — | — |
| 2013-10-25 | $38.81 | $38.81 | 248,000 | — | — |
| 2013-10-24 | $38.10 | $38.10 | 338,000 | — | — |
| 2013-10-23 | $39.44 | $39.44 | 809,800 | — | — |
| 2013-10-22 | $45.71 | $45.71 | 242,600 | — | — |
| 2013-10-21 | $43.63 | $43.63 | 110,600 | — | — |
| 2013-10-18 | $43.98 | $43.98 | 119,800 | — | — |
| 2013-10-17 | $43.83 | $43.83 | 105,400 | — | — |
| 2013-10-16 | $43.99 | $43.99 | 98,800 | — | — |
| 2013-10-15 | $42.72 | $42.72 | 72,200 | — | — |
| 2013-10-14 | $43.01 | $43.01 | 57,000 | — | — |
| 2013-10-11 | $42.38 | $42.38 | 112,800 | — | — |
| 2013-10-10 | $41.99 | $41.99 | 104,400 | — | — |
| 2013-10-09 | $40.54 | $40.54 | 143,800 | — | — |
| 2013-10-08 | $40.27 | $40.27 | 161,800 | — | — |
| 2013-10-07 | $41.72 | $41.72 | 131,800 | — | — |
| 2013-10-04 | $43.46 | $43.46 | 64,600 | — | — |
| 2013-10-03 | $43.20 | $43.20 | 203,200 | — | — |
| 2013-10-02 | $43.49 | $43.49 | 95,800 | — | — |
| 2013-10-01 | $44.55 | $44.55 | 123,000 | — | — |
| 2013-09-30 | $43.40 | $43.40 | 143,800 | — | — |
| 2013-09-27 | $43.60 | $43.60 | 74,800 | — | — |
| 2013-09-26 | $43.13 | $43.13 | 98,600 | — | — |
| 2013-09-25 | $42.97 | $42.97 | 121,800 | — | — |
| 2013-09-24 | $42.29 | $42.29 | 250,800 | — | — |
| 2013-09-23 | $42.61 | $42.61 | 234,600 | — | — |
| 2013-09-20 | $43.78 | $43.78 | 257,200 | — | — |
| 2013-09-19 | $44.15 | $44.15 | 153,400 | — | — |
| 2013-09-18 | $44.05 | $44.05 | 218,400 | — | — |
| 2013-09-17 | $43.15 | $43.15 | 158,400 | — | — |
| 2013-09-16 | $42.51 | $42.51 | 279,400 | — | — |
| 2013-09-13 | $41.14 | $41.14 | 299,400 | — | — |
| 2013-09-12 | $40.39 | $40.39 | 123,200 | — | — |
| 2013-09-11 | $39.63 | $39.63 | 154,400 | — | — |
| 2013-09-10 | $39.22 | $39.22 | 138,000 | — | — |
| 2013-09-09 | $39.50 | $39.50 | 164,400 | — | — |
| 2013-09-06 | $38.60 | $38.60 | 154,000 | — | — |
| 2013-09-05 | $38.88 | $38.88 | 108,400 | — | — |
| 2013-09-04 | $38.81 | $38.81 | 174,800 | — | — |
| 2013-09-03 | $38.36 | $38.36 | 127,400 | — | — |
| 2013-08-30 | $37.97 | $37.97 | 138,400 | — | — |
| 2013-08-29 | $39.00 | $39.00 | 122,800 | — | — |
| 2013-08-28 | $38.67 | $38.67 | 107,200 | — | — |
| 2013-08-27 | $38.45 | $38.45 | 96,800 | — | — |
| 2013-08-26 | $39.85 | $39.85 | 83,600 | — | — |
| 2013-08-23 | $40.42 | $40.42 | 206,400 | — | — |
| 2013-08-22 | $39.79 | $39.79 | 86,400 | — | — |
| 2013-08-21 | $38.92 | $38.92 | 77,800 | — | — |
| 2013-08-20 | $39.49 | $39.49 | 551,000 | — | — |
| 2013-08-19 | $38.54 | $38.54 | 144,400 | — | — |
| 2013-08-16 | $38.58 | $38.58 | 203,400 | — | — |
| 2013-08-15 | $38.88 | $38.88 | 108,400 | — | — |
| 2013-08-14 | $40.00 | $40.00 | 167,600 | — | — |
| 2013-08-13 | $40.37 | $40.37 | 216,400 | — | — |
| 2013-08-12 | $40.27 | $40.27 | 270,600 | — | — |
| 2013-08-09 | $39.92 | $39.92 | 220,400 | — | — |
| 2013-08-08 | $39.80 | $39.80 | 1,196,400 | — | — |
| 2013-08-07 | $40.58 | $40.58 | 162,000 | — | — |
| 2013-08-06 | $41.54 | $41.54 | 476,000 | — | — |
| 2013-08-05 | $42.21 | $42.21 | 441,200 | — | — |
| 2013-08-02 | $42.58 | $42.58 | 298,800 | — | — |
| 2013-08-01 | $42.56 | $42.56 | 423,400 | — | — |
| 2013-07-31 | $41.31 | $41.31 | 478,400 | — | — |
| 2013-07-30 | $40.79 | $40.79 | 446,000 | — | — |
| 2013-07-29 | $39.47 | $39.47 | 440,000 | — | — |
| 2013-07-26 | $39.30 | $39.30 | 400,000 | — | — |
| 2013-07-25 | $38.61 | $38.61 | 772,200 | — | — |
| 2013-07-24 | $36.99 | $36.99 | 995,400 | — | — |
| 2013-07-23 | $40.28 | $40.28 | 1,682,600 | — | — |
| 2013-07-22 | $42.67 | $42.67 | 535,600 | — | — |
| 2013-07-19 | $42.03 | $42.03 | 135,400 | — | — |
| 2013-07-18 | $41.08 | $41.08 | 188,000 | — | — |
| 2013-07-17 | $39.69 | $39.69 | 113,800 | — | — |
| 2013-07-16 | $39.42 | $39.42 | 80,200 | — | — |
| 2013-07-15 | $39.47 | $39.47 | 101,200 | — | — |
| 2013-07-12 | $38.87 | $38.87 | 91,600 | — | — |
| 2013-07-11 | $39.22 | $39.22 | 124,200 | — | — |
| 2013-07-10 | $38.24 | $38.24 | 291,000 | — | — |
| 2013-07-09 | $38.71 | $38.71 | 167,800 | — | — |
| 2013-07-08 | $37.65 | $37.65 | 172,400 | — | — |
| 2013-07-05 | $36.99 | $36.99 | 72,800 | — | — |
| 2013-07-03 | $36.62 | $36.62 | 39,800 | — | — |
| 2013-07-02 | $35.99 | $35.99 | 185,800 | — | — |
| 2013-07-01 | $36.42 | $36.42 | 175,600 | — | — |
| 2013-06-28 | $36.19 | $36.19 | 227,000 | — | — |
| 2013-06-27 | $36.11 | $36.11 | 103,600 | — | — |
| 2013-06-26 | $35.76 | $35.76 | 105,800 | — | — |
| 2013-06-25 | $35.58 | $35.58 | 135,000 | — | — |
| 2013-06-24 | $35.61 | $35.61 | 206,400 | — | — |
| 2013-06-21 | $35.94 | $35.94 | 415,000 | — | — |
| 2013-06-20 | $34.99 | $34.99 | 307,000 | — | — |
| 2013-06-19 | $36.46 | $36.46 | 239,000 | — | — |
| 2013-06-18 | $37.29 | $37.29 | 190,400 | — | — |
| 2013-06-17 | $36.64 | $36.64 | 442,600 | — | — |
| 2013-06-14 | $36.95 | $36.95 | 232,200 | — | — |
| 2013-06-13 | $36.40 | $36.40 | 217,000 | — | — |
| 2013-06-12 | $34.74 | $34.74 | 289,800 | — | — |
| 2013-06-11 | $35.24 | $35.24 | 169,200 | — | — |
| 2013-06-10 | $34.87 | $34.87 | 179,400 | — | — |
| 2013-06-07 | $34.03 | $34.03 | 77,600 | — | — |
| 2013-06-06 | $33.48 | $33.48 | 100,000 | — | — |
| 2013-06-05 | $32.46 | $32.46 | 278,600 | — | — |
| 2013-06-04 | $33.24 | $33.24 | 232,400 | — | — |
| 2013-06-03 | $33.65 | $33.65 | 340,800 | — | — |
| 2013-05-31 | $35.04 | $35.04 | 424,000 | — | — |
| 2013-05-30 | $34.96 | $34.96 | 436,600 | — | — |
| 2013-05-29 | $34.72 | $34.72 | 224,400 | — | — |
| 2013-05-28 | $34.67 | $34.67 | 301,400 | — | — |
| 2013-05-24 | $33.67 | $33.67 | 283,000 | — | — |
| 2013-05-23 | $34.26 | $34.26 | 359,600 | — | — |
| 2013-05-22 | $34.07 | $34.07 | 684,600 | — | — |
| 2013-05-21 | $33.97 | $33.97 | 517,800 | — | — |
| 2013-05-20 | $34.01 | $34.01 | 286,000 | — | — |
| 2013-05-17 | $32.73 | $32.73 | 112,200 | — | — |
| 2013-05-16 | $32.08 | $32.08 | 221,200 | — | — |
| 2013-05-15 | $32.19 | $32.19 | 373,800 | — | — |
| 2013-05-14 | $30.31 | $30.31 | 273,400 | — | — |
| 2013-05-13 | $29.09 | $29.09 | 150,200 | — | — |
| 2013-05-10 | $28.66 | $28.66 | 103,400 | — | — |
| 2013-05-09 | $28.11 | $28.11 | 283,800 | — | — |
| 2013-05-08 | $28.08 | $28.08 | 141,000 | — | — |
| 2013-05-07 | $28.50 | $28.50 | 148,000 | — | — |
| 2013-05-06 | $28.36 | $28.36 | 150,000 | — | — |
| 2013-05-03 | $28.37 | $28.37 | 127,400 | — | — |
| 2013-05-02 | $27.96 | $27.96 | 137,200 | — | — |
| 2013-05-01 | $27.47 | $27.47 | 148,400 | — | — |
| 2013-04-30 | $28.21 | $28.21 | 138,800 | — | — |
| 2013-04-29 | $28.37 | $28.37 | 283,400 | — | — |
| 2013-04-26 | $27.94 | $27.94 | 250,400 | — | — |
| 2013-04-25 | $26.86 | $26.86 | 264,600 | — | — |
| 2013-04-24 | $26.74 | $26.74 | 446,800 | — | — |
| 2013-04-23 | $25.15 | $25.15 | 747,200 | — | — |
| 2013-04-22 | $24.73 | $24.73 | 114,400 | — | — |
| 2013-04-19 | $24.31 | $24.31 | 153,800 | — | — |
| 2013-04-18 | $24.21 | $24.21 | 201,800 | — | — |
| 2013-04-17 | $23.82 | $23.82 | 137,200 | — | — |
| 2013-04-16 | $23.55 | $23.55 | 150,800 | — | — |
| 2013-04-15 | $23.03 | $23.03 | 131,800 | — | — |
| 2013-04-12 | $23.86 | $23.86 | 285,400 | — | — |
| 2013-04-11 | $24.23 | $24.23 | 413,600 | — | — |
| 2013-04-10 | $23.75 | $23.75 | 280,200 | — | — |
| 2013-04-09 | $23.83 | $23.83 | 567,400 | — | — |
| 2013-04-08 | $24.71 | $24.71 | 97,800 | — | — |
| 2013-04-05 | $24.47 | $24.47 | 84,600 | — | — |
| 2013-04-04 | $24.64 | $24.64 | 143,400 | — | — |
| 2013-04-03 | $23.76 | $23.76 | 127,800 | — | — |
| 2013-04-02 | $24.05 | $24.05 | 203,600 | — | — |
| 2013-04-01 | $23.82 | $23.82 | 114,000 | — | — |
| 2013-03-28 | $24.17 | $24.17 | 236,000 | — | — |
| 2013-03-27 | $24.16 | $24.16 | 156,000 | — | — |
| 2013-03-26 | $24.65 | $24.65 | 291,000 | — | — |
| 2013-03-25 | $23.64 | $23.64 | 256,800 | — | — |
| 2013-03-22 | $23.03 | $23.03 | 80,800 | — | — |
| 2013-03-21 | $23.03 | $23.03 | 85,400 | — | — |
| 2013-03-20 | $23.42 | $23.42 | 87,400 | — | — |
| 2013-03-19 | $23.35 | $23.35 | 143,000 | — | — |
| 2013-03-18 | $23.54 | $23.54 | 258,600 | — | — |
| 2013-03-15 | $22.97 | $22.97 | 286,400 | — | — |
| 2013-03-14 | $22.98 | $22.98 | 172,600 | — | — |
| 2013-03-13 | $22.95 | $22.95 | 270,600 | — | — |
| 2013-03-12 | $23.43 | $23.43 | 371,200 | — | — |
| 2013-03-11 | $23.52 | $23.52 | 150,000 | — | — |
| 2013-03-08 | $23.72 | $23.72 | 250,800 | — | — |
| 2013-03-07 | $23.79 | $23.79 | 473,400 | — | — |
| 2013-03-06 | $22.04 | $22.04 | 284,200 | — | — |
| 2013-03-05 | $22.08 | $22.08 | 210,600 | — | — |
| 2013-03-04 | $22.01 | $22.01 | 285,000 | — | — |
| 2013-03-01 | $21.87 | $21.87 | 327,600 | — | — |
| 2013-02-28 | $22.15 | $22.15 | 568,000 | — | — |
| 2013-02-27 | $21.93 | $21.93 | 200,000 | — | — |
| 2013-02-26 | $21.94 | $21.94 | 267,800 | — | — |
| 2013-02-25 | $22.25 | $22.25 | 308,400 | — | — |
| 2013-02-22 | $22.50 | $22.50 | 166,800 | — | — |
| 2013-02-21 | $23.17 | $23.17 | 317,200 | — | — |
| 2013-02-20 | $22.72 | $22.72 | 504,000 | — | — |
| 2013-02-19 | $23.83 | $23.83 | 651,600 | — | — |
| 2013-02-15 | $21.97 | $21.97 | 484,200 | — | — |
| 2013-02-14 | $21.73 | $21.73 | 473,600 | — | — |
| 2013-02-13 | $21.18 | $21.18 | 478,400 | — | — |
| 2013-02-12 | $21.14 | $21.14 | 376,600 | — | — |
| 2013-02-11 | $21.39 | $21.39 | 588,400 | — | — |
| 2013-02-08 | $20.42 | $20.42 | 563,600 | — | — |
| 2013-02-07 | $20.53 | $20.53 | 1,182,400 | — | — |
| 2013-02-06 | $18.97 | $18.97 | 1,517,200 | — | — |
| 2013-02-05 | $19.34 | $19.34 | 1,516,800 | — | — |
| 2013-02-04 | $17.93 | $17.93 | 570,800 | — | — |
| 2013-02-01 | $17.34 | $17.34 | 548,600 | — | — |
| 2013-01-31 | $17.73 | $17.73 | 380,600 | — | — |
| 2013-01-30 | $18.08 | $18.08 | 409,800 | — | — |
| 2013-01-29 | $18.33 | $18.33 | 575,000 | — | — |
| 2013-01-28 | $18.50 | $18.50 | 1,395,600 | — | — |
| 2013-01-25 | $18.67 | $18.67 | 400,000 | — | — |
| 2013-01-24 | $18.90 | $18.90 | 210,000 | — | — |
| 2013-01-23 | $18.63 | $18.63 | 323,400 | — | — |
| 2013-01-22 | $18.49 | $18.49 | 321,000 | — | — |
| 2013-01-18 | $18.18 | $18.18 | 310,200 | — | — |
| 2013-01-17 | $17.89 | $17.89 | 1,010,800 | — | — |
| 2013-01-16 | $18.56 | $18.56 | 420,600 | — | — |
| 2013-01-15 | $18.50 | $18.50 | 703,400 | — | — |
| 2013-01-14 | $18.04 | $18.04 | 264,600 | — | — |
| 2013-01-11 | $17.83 | $17.83 | 431,600 | — | — |
| 2013-01-10 | $17.66 | $17.66 | 1,039,600 | — | — |
| 2013-01-09 | $18.39 | $18.39 | 1,561,800 | — | — |
| 2013-01-08 | $18.75 | $18.75 | 783,400 | — | — |
| 2013-01-07 | $18.60 | $18.60 | 655,400 | — | — |
| 2013-01-04 | $17.86 | $17.86 | 514,000 | — | — |
| 2013-01-03 | $17.47 | $17.47 | 620,400 | — | — |
| 2013-01-02 | $16.44 | $16.44 | 1,161,400 | — | — |