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
- 1992-05-29 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 | $35.26 | $36.90 | 31,900 | — | — |
| 2013-12-30 | $35.35 | $36.99 | 48,800 | — | — |
| 2013-12-27 | $35.12 | $36.75 | 18,400 | — | — |
| 2013-12-26 | $35.19 | $36.83 | 14,200 | — | — |
| 2013-12-24 | $35.35 | $36.99 | 22,100 | — | — |
| 2013-12-23 | $34.89 | $36.51 | 33,200 | — | — |
| 2013-12-20 | $34.76 | $36.38 | 97,300 | — | — |
| 2013-12-19 | $34.32 | $35.92 | 34,000 | — | — |
| 2013-12-18 | $34.54 | $36.15 | 56,800 | — | — |
| 2013-12-17 | $34.07 | $35.65 | 50,500 | — | — |
| 2013-12-16 | $34.18 | $35.77 | 59,000 | — | — |
| 2013-12-13 | $33.19 | $34.73 | 42,400 | — | — |
| 2013-12-12 | $32.86 | $34.39 | 24,000 | — | — |
| 2013-12-11 | $31.66 | $33.13 | 29,600 | — | — |
| 2013-12-10 | $32.18 | $33.68 | 51,700 | — | — |
| 2013-12-09 | $31.66 | $33.13 | 32,200 | — | — |
| 2013-12-06 | $32.46 | $33.97 | 27,500 | — | — |
| 2013-12-05 | $32.87 | $34.40 | 25,900 | — | — |
| 2013-12-04 | $32.81 | $34.33 | 39,200 | — | — |
| 2013-12-03 | $33.55 | $35.11 | 37,700 | — | — |
| 2013-12-02 | $33.05 | $34.59 | 25,500 | — | — |
| 2013-11-29 | $33.76 | $35.33 | 17,200 | — | — |
| 2013-11-27 | $34.31 | $35.90 | 38,200 | — | — |
| 2013-11-26 | $33.40 | $34.95 | 56,800 | — | — |
| 2013-11-25 | $32.60 | $34.12 | 53,400 | — | — |
| 2013-11-22 | $32.94 | $34.47 | 45,700 | — | — |
| 2013-11-21 | $33.29 | $34.84 | 38,000 | — | — |
| 2013-11-20 | $32.83 | $34.36 | 52,400 | — | — |
| 2013-11-19 | $32.27 | $33.77 | 32,900 | — | — |
| 2013-11-18 | $32.02 | $33.51 | 46,200 | — | — |
| 2013-11-15 | $31.17 | $32.62 | 40,200 | — | — |
| 2013-11-14 | $31.10 | $32.55 | 21,300 | — | — |
| 2013-11-13 | $31.28 | $32.73 | 39,000 | — | — |
| 2013-11-12 | $31.49 | $32.85 | 47,300 | — | — |
| 2013-11-11 | $29.55 | $30.83 | 70,300 | — | — |
| 2013-11-08 | $29.50 | $30.77 | 38,200 | — | — |
| 2013-11-07 | $30.04 | $31.34 | 47,300 | — | — |
| 2013-11-06 | $31.75 | $33.12 | 24,900 | — | — |
| 2013-11-05 | $31.74 | $33.11 | 49,300 | — | — |
| 2013-11-04 | $32.01 | $33.39 | 48,300 | — | — |
| 2013-11-01 | $31.69 | $33.06 | 63,400 | — | — |
| 2013-10-31 | $31.92 | $33.30 | 31,500 | — | — |
| 2013-10-30 | $32.23 | $33.62 | 21,300 | — | — |
| 2013-10-29 | $32.74 | $34.15 | 27,000 | — | — |
| 2013-10-28 | $32.55 | $33.95 | 27,000 | — | — |
| 2013-10-25 | $32.99 | $34.41 | 46,800 | — | — |
| 2013-10-24 | $33.58 | $35.03 | 15,100 | — | — |
| 2013-10-23 | $33.68 | $35.13 | 23,500 | — | — |
| 2013-10-22 | $33.91 | $35.37 | 18,700 | — | — |
| 2013-10-21 | $34.16 | $35.63 | 40,600 | — | — |
| 2013-10-18 | $34.66 | $36.16 | 58,000 | — | — |
| 2013-10-17 | $33.83 | $35.29 | 37,800 | — | — |
| 2013-10-16 | $33.05 | $34.48 | 41,300 | — | — |
| 2013-10-15 | $31.73 | $33.10 | 36,000 | — | — |
| 2013-10-14 | $31.81 | $33.18 | 40,200 | — | — |
| 2013-10-11 | $31.64 | $33.01 | 31,400 | — | — |
| 2013-10-10 | $31.74 | $33.11 | 59,400 | — | — |
| 2013-10-09 | $31.33 | $32.68 | 30,300 | — | — |
| 2013-10-08 | $31.24 | $32.59 | 40,100 | — | — |
| 2013-10-07 | $31.37 | $32.72 | 17,800 | — | — |
| 2013-10-04 | $31.22 | $32.57 | 29,600 | — | — |
| 2013-10-03 | $31.93 | $33.31 | 33,100 | — | — |
| 2013-10-02 | $32.05 | $33.43 | 85,400 | — | — |
| 2013-10-01 | $31.75 | $33.12 | 52,100 | — | — |
| 2013-09-30 | $31.08 | $32.42 | 20,800 | — | — |
| 2013-09-27 | $30.86 | $32.19 | 28,500 | — | — |
| 2013-09-26 | $30.27 | $31.58 | 22,800 | — | — |
| 2013-09-25 | $30.67 | $31.99 | 10,600 | — | — |
| 2013-09-24 | $30.67 | $31.99 | 23,300 | — | — |
| 2013-09-23 | $30.69 | $32.01 | 23,600 | — | — |
| 2013-09-20 | $30.04 | $31.34 | 44,400 | — | — |
| 2013-09-19 | $29.94 | $31.23 | 9,100 | — | — |
| 2013-09-18 | $30.19 | $31.49 | 20,600 | — | — |
| 2013-09-17 | $29.99 | $31.28 | 15,900 | — | — |
| 2013-09-16 | $29.46 | $30.73 | 25,500 | — | — |
| 2013-09-13 | $28.95 | $30.20 | 30,500 | — | — |
| 2013-09-12 | $28.45 | $29.68 | 52,100 | — | — |
| 2013-09-11 | $28.02 | $29.23 | 90,600 | — | — |
| 2013-09-10 | $28.99 | $30.24 | 14,700 | — | — |
| 2013-09-09 | $28.95 | $30.20 | 11,600 | — | — |
| 2013-09-06 | $28.96 | $30.21 | 10,200 | — | — |
| 2013-09-05 | $29.05 | $30.30 | 15,000 | — | — |
| 2013-09-04 | $28.91 | $30.16 | 31,100 | — | — |
| 2013-09-03 | $28.48 | $29.71 | 38,300 | — | — |
| 2013-08-30 | $27.53 | $28.72 | 19,900 | — | — |
| 2013-08-29 | $28.89 | $30.14 | 20,600 | — | — |
| 2013-08-28 | $27.84 | $29.04 | 14,700 | — | — |
| 2013-08-27 | $27.58 | $28.77 | 45,800 | — | — |
| 2013-08-26 | $29.03 | $30.28 | 27,300 | — | — |
| 2013-08-23 | $28.95 | $30.20 | 15,300 | — | — |
| 2013-08-22 | $29.74 | $31.02 | 11,500 | — | — |
| 2013-08-21 | $29.29 | $30.55 | 13,500 | — | — |
| 2013-08-20 | $30.42 | $31.73 | 54,400 | — | — |
| 2013-08-19 | $29.20 | $30.46 | 16,000 | — | — |
| 2013-08-16 | $29.15 | $30.41 | 26,100 | — | — |
| 2013-08-15 | $29.22 | $30.38 | 21,200 | — | — |
| 2013-08-14 | $30.64 | $31.85 | 22,900 | — | — |
| 2013-08-13 | $30.95 | $32.18 | 16,900 | — | — |
| 2013-08-12 | $30.96 | $32.19 | 30,700 | — | — |
| 2013-08-09 | $31.24 | $32.48 | 78,900 | — | — |
| 2013-08-08 | $29.64 | $30.81 | 16,900 | — | — |
| 2013-08-07 | $29.47 | $30.64 | 18,000 | — | — |
| 2013-08-06 | $30.46 | $31.67 | 12,700 | — | — |
| 2013-08-05 | $30.69 | $31.90 | 33,600 | — | — |
| 2013-08-02 | $29.81 | $30.99 | 25,900 | — | — |
| 2013-08-01 | $29.43 | $30.60 | 25,200 | — | — |
| 2013-07-31 | $28.62 | $29.75 | 15,700 | — | — |
| 2013-07-30 | $28.55 | $29.68 | 9,600 | — | — |
| 2013-07-29 | $28.59 | $29.72 | 8,100 | — | — |
| 2013-07-26 | $28.92 | $30.06 | 10,000 | — | — |
| 2013-07-25 | $29.92 | $31.10 | 24,100 | — | — |
| 2013-07-24 | $29.30 | $30.46 | 12,800 | — | — |
| 2013-07-23 | $30.19 | $31.39 | 14,900 | — | — |
| 2013-07-22 | $30.37 | $31.57 | 22,400 | — | — |
| 2013-07-19 | $29.97 | $31.16 | 33,000 | — | — |
| 2013-07-18 | $29.60 | $30.77 | 14,300 | — | — |
| 2013-07-17 | $29.31 | $30.47 | 15,700 | — | — |
| 2013-07-16 | $29.86 | $31.04 | 21,300 | — | — |
| 2013-07-15 | $30.19 | $31.39 | 32,300 | — | — |
| 2013-07-12 | $29.64 | $30.81 | 23,300 | — | — |
| 2013-07-11 | $30.50 | $31.71 | 29,000 | — | — |
| 2013-07-10 | $30.39 | $31.59 | 37,400 | — | — |
| 2013-07-09 | $29.77 | $30.95 | 45,400 | — | — |
| 2013-07-08 | $29.10 | $30.25 | 37,400 | — | — |
| 2013-07-05 | $28.98 | $30.13 | 21,800 | — | — |
| 2013-07-03 | $28.66 | $29.79 | 24,100 | — | — |
| 2013-07-02 | $28.04 | $29.15 | 48,100 | — | — |
| 2013-07-01 | $27.99 | $29.10 | 61,000 | — | — |
| 2013-06-28 | $27.64 | $28.73 | 76,500 | — | — |
| 2013-06-27 | $28.63 | $29.76 | 28,300 | — | — |
| 2013-06-26 | $28.88 | $30.02 | 34,100 | — | — |
| 2013-06-25 | $29.43 | $30.60 | 51,000 | — | — |
| 2013-06-24 | $29.14 | $30.29 | 71,500 | — | — |
| 2013-06-21 | $29.34 | $30.50 | 110,300 | — | — |
| 2013-06-20 | $29.49 | $30.66 | 55,700 | — | — |
| 2013-06-19 | $30.05 | $31.24 | 68,200 | — | — |
| 2013-06-18 | $31.37 | $32.61 | 96,400 | — | — |
| 2013-06-17 | $30.16 | $31.35 | 110,000 | — | — |
| 2013-06-14 | $29.73 | $30.91 | 78,400 | — | — |
| 2013-06-13 | $29.09 | $30.24 | 71,700 | — | — |
| 2013-06-12 | $28.90 | $30.04 | 43,900 | — | — |
| 2013-06-11 | $29.32 | $30.48 | 22,400 | — | — |
| 2013-06-10 | $29.27 | $30.43 | 22,300 | — | — |
| 2013-06-07 | $29.12 | $30.27 | 26,500 | — | — |
| 2013-06-06 | $29.08 | $30.23 | 32,700 | — | — |
| 2013-06-05 | $28.55 | $29.68 | 45,300 | — | — |
| 2013-06-04 | $28.83 | $29.97 | 51,600 | — | — |
| 2013-06-03 | $28.90 | $30.04 | 70,300 | — | — |
| 2013-05-31 | $28.10 | $29.21 | 51,500 | — | — |
| 2013-05-30 | $28.36 | $29.48 | 32,900 | — | — |
| 2013-05-29 | $28.13 | $29.24 | 49,900 | — | — |
| 2013-05-28 | $28.53 | $29.66 | 74,500 | — | — |
| 2013-05-24 | $28.21 | $29.33 | 33,500 | — | — |
| 2013-05-23 | $28.19 | $29.31 | 94,900 | — | — |
| 2013-05-22 | $27.94 | $29.05 | 108,500 | — | — |
| 2013-05-21 | $27.41 | $28.50 | 58,300 | — | — |
| 2013-05-20 | $27.21 | $28.29 | 86,400 | — | — |
| 2013-05-17 | $26.41 | $27.46 | 51,700 | — | — |
| 2013-05-16 | $25.94 | $26.97 | 42,100 | — | — |
| 2013-05-15 | $25.66 | $26.68 | 8,200 | — | — |
| 2013-05-14 | $25.56 | $26.47 | 23,500 | — | — |
| 2013-05-13 | $25.10 | $25.99 | 11,800 | — | — |
| 2013-05-10 | $25.13 | $26.02 | 21,400 | — | — |
| 2013-05-09 | $25.05 | $25.94 | 27,400 | — | — |
| 2013-05-08 | $24.29 | $25.15 | 39,800 | — | — |
| 2013-05-07 | $24.13 | $24.99 | 14,900 | — | — |
| 2013-05-06 | $24.36 | $25.23 | 13,700 | — | — |
| 2013-05-03 | $24.26 | $25.12 | 21,300 | — | — |
| 2013-05-02 | $23.98 | $24.83 | 27,300 | — | — |
| 2013-05-01 | $23.55 | $24.39 | 56,800 | — | — |
| 2013-04-30 | $23.86 | $24.71 | 39,700 | — | — |
| 2013-04-29 | $23.73 | $24.57 | 121,700 | — | — |
| 2013-04-26 | $23.90 | $24.75 | 48,600 | — | — |
| 2013-04-25 | $24.73 | $25.61 | 33,100 | — | — |
| 2013-04-24 | $24.04 | $24.89 | 18,300 | — | — |
| 2013-04-23 | $23.74 | $24.58 | 15,900 | — | — |
| 2013-04-22 | $22.97 | $23.79 | 41,800 | — | — |
| 2013-04-19 | $23.67 | $24.51 | 23,000 | — | — |
| 2013-04-18 | $23.57 | $24.41 | 27,600 | — | — |
| 2013-04-17 | $23.61 | $24.45 | 36,200 | — | — |
| 2013-04-16 | $23.79 | $24.63 | 38,600 | — | — |
| 2013-04-15 | $23.62 | $24.46 | 50,400 | — | — |
| 2013-04-12 | $23.83 | $24.68 | 19,700 | — | — |
| 2013-04-11 | $24.30 | $25.16 | 30,400 | — | — |
| 2013-04-10 | $24.13 | $24.99 | 38,900 | — | — |
| 2013-04-09 | $23.89 | $24.74 | 46,600 | — | — |
| 2013-04-08 | $24.28 | $25.14 | 34,600 | — | — |
| 2013-04-05 | $24.40 | $25.27 | 30,100 | — | — |
| 2013-04-04 | $24.71 | $25.59 | 43,700 | — | — |
| 2013-04-03 | $24.74 | $25.62 | 44,700 | — | — |
| 2013-04-02 | $26.20 | $27.13 | 62,500 | — | — |
| 2013-04-01 | $26.24 | $27.17 | 40,300 | — | — |
| 2013-03-28 | $26.85 | $27.80 | 105,000 | — | — |
| 2013-03-27 | $26.18 | $27.11 | 35,500 | — | — |
| 2013-03-26 | $25.85 | $26.77 | 33,000 | — | — |
| 2013-03-25 | $25.76 | $26.67 | 50,400 | — | — |
| 2013-03-22 | $25.52 | $26.43 | 50,500 | — | — |
| 2013-03-21 | $25.19 | $26.08 | 46,200 | — | — |
| 2013-03-20 | $25.12 | $26.01 | 65,800 | — | — |
| 2013-03-19 | $25.13 | $26.02 | 78,700 | — | — |
| 2013-03-18 | $24.58 | $25.45 | 35,000 | — | — |
| 2013-03-15 | $24.40 | $25.27 | 113,300 | — | — |
| 2013-03-14 | $23.81 | $24.66 | 32,100 | — | — |
| 2013-03-13 | $23.58 | $24.42 | 10,400 | — | — |
| 2013-03-12 | $23.45 | $24.18 | 63,800 | — | — |
| 2013-03-11 | $23.29 | $24.01 | 126,500 | — | — |
| 2013-03-08 | $23.46 | $24.19 | 335,400 | — | — |
| 2013-03-07 | $22.89 | $23.60 | 75,900 | — | — |
| 2013-03-06 | $24.58 | $25.34 | 33,200 | — | — |
| 2013-03-05 | $24.56 | $25.32 | 75,900 | — | — |
| 2013-03-04 | $24.45 | $25.21 | 35,500 | — | — |
| 2013-03-01 | $24.65 | $25.42 | 38,500 | — | — |
| 2013-02-28 | $24.62 | $25.39 | 25,400 | — | — |
| 2013-02-27 | $24.67 | $25.44 | 26,900 | — | — |
| 2013-02-26 | $24.81 | $25.58 | 55,700 | — | — |
| 2013-02-25 | $24.67 | $25.44 | 52,300 | — | — |
| 2013-02-22 | $25.11 | $25.89 | 18,700 | — | — |
| 2013-02-21 | $24.64 | $25.41 | 30,600 | — | — |
| 2013-02-20 | $24.96 | $25.74 | 36,700 | — | — |
| 2013-02-19 | $25.72 | $26.52 | 48,900 | — | — |
| 2013-02-15 | $25.50 | $26.29 | 49,700 | — | — |
| 2013-02-14 | $24.96 | $25.74 | 16,100 | — | — |
| 2013-02-13 | $24.92 | $25.70 | 24,400 | — | — |
| 2013-02-12 | $25.13 | $25.91 | 21,200 | — | — |
| 2013-02-11 | $24.78 | $25.55 | 43,300 | — | — |
| 2013-02-08 | $24.81 | $25.58 | 29,100 | — | — |
| 2013-02-07 | $24.80 | $25.57 | 27,700 | — | — |
| 2013-02-06 | $24.96 | $25.74 | 47,800 | — | — |
| 2013-02-05 | $25.19 | $25.97 | 18,800 | — | — |
| 2013-02-04 | $24.78 | $25.55 | 27,300 | — | — |
| 2013-02-01 | $24.85 | $25.62 | 61,100 | — | — |
| 2013-01-31 | $24.60 | $25.37 | 70,100 | — | — |
| 2013-01-30 | $24.91 | $25.68 | 56,800 | — | — |
| 2013-01-29 | $25.36 | $26.15 | 31,300 | — | — |
| 2013-01-28 | $25.30 | $26.09 | 52,500 | — | — |
| 2013-01-25 | $25.36 | $26.15 | 90,300 | — | — |
| 2013-01-24 | $25.42 | $26.21 | 66,000 | — | — |
| 2013-01-23 | $25.12 | $25.90 | 67,100 | — | — |
| 2013-01-22 | $25.47 | $26.26 | 44,100 | — | — |
| 2013-01-18 | $25.50 | $26.29 | 58,100 | — | — |
| 2013-01-17 | $25.53 | $26.32 | 49,200 | — | — |
| 2013-01-16 | $25.40 | $26.19 | 56,800 | — | — |
| 2013-01-15 | $25.10 | $25.88 | 143,800 | — | — |
| 2013-01-14 | $24.88 | $25.65 | 97,100 | — | — |
| 2013-01-11 | $25.01 | $25.79 | 62,000 | — | — |
| 2013-01-10 | $24.51 | $25.27 | 140,500 | — | — |
| 2013-01-09 | $25.38 | $26.17 | 348,400 | — | — |
| 2013-01-08 | $27.70 | $28.56 | 35,300 | — | — |
| 2013-01-07 | $27.38 | $28.23 | 36,800 | — | — |
| 2013-01-04 | $27.35 | $28.20 | 34,800 | — | — |
| 2013-01-03 | $27.83 | $28.70 | 29,400 | — | — |
| 2013-01-02 | $27.94 | $28.81 | 57,800 | — | — |