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
- 1994-11-29 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 | $32.91 | $32.91 | 392,300 | — | — |
| 2013-12-30 | $32.27 | $32.27 | 478,300 | — | — |
| 2013-12-27 | $32.05 | $32.05 | 205,200 | — | — |
| 2013-12-26 | $31.99 | $31.99 | 325,800 | — | — |
| 2013-12-24 | $32.03 | $32.03 | 141,100 | — | — |
| 2013-12-23 | $31.81 | $31.81 | 420,000 | — | — |
| 2013-12-20 | $31.91 | $31.91 | 838,100 | — | — |
| 2013-12-19 | $31.61 | $31.61 | 625,500 | — | — |
| 2013-12-18 | $31.35 | $31.35 | 473,000 | — | — |
| 2013-12-17 | $31.33 | $31.33 | 368,600 | — | — |
| 2013-12-16 | $30.39 | $30.39 | 445,100 | — | — |
| 2013-12-13 | $30.12 | $30.12 | 357,300 | — | — |
| 2013-12-12 | $30.47 | $30.47 | 416,400 | — | — |
| 2013-12-11 | $30.75 | $30.75 | 419,000 | — | — |
| 2013-12-10 | $30.93 | $30.93 | 507,400 | — | — |
| 2013-12-09 | $30.56 | $30.56 | 396,000 | — | — |
| 2013-12-06 | $29.49 | $29.49 | 1,049,600 | — | — |
| 2013-12-05 | $30.28 | $30.28 | 603,900 | — | — |
| 2013-12-04 | $30.45 | $30.45 | 805,700 | — | — |
| 2013-12-03 | $31.64 | $31.64 | 249,800 | — | — |
| 2013-12-02 | $31.78 | $31.78 | 365,300 | — | — |
| 2013-11-29 | $32.22 | $32.22 | 199,600 | — | — |
| 2013-11-27 | $31.97 | $31.97 | 539,000 | — | — |
| 2013-11-26 | $31.85 | $31.85 | 708,000 | — | — |
| 2013-11-25 | $32.45 | $32.45 | 783,500 | — | — |
| 2013-11-22 | $31.91 | $31.91 | 610,400 | — | — |
| 2013-11-21 | $31.41 | $31.41 | 522,700 | — | — |
| 2013-11-20 | $30.11 | $30.11 | 447,700 | — | — |
| 2013-11-19 | $30.20 | $30.20 | 796,400 | — | — |
| 2013-11-18 | $29.69 | $29.69 | 601,600 | — | — |
| 2013-11-15 | $29.58 | $29.58 | 416,000 | — | — |
| 2013-11-14 | $29.63 | $29.63 | 581,700 | — | — |
| 2013-11-13 | $30.19 | $30.19 | 878,700 | — | — |
| 2013-11-12 | $28.44 | $28.44 | 1,533,000 | — | — |
| 2013-11-11 | $30.59 | $30.59 | 791,400 | — | — |
| 2013-11-08 | $30.56 | $30.56 | 883,300 | — | — |
| 2013-11-07 | $31.04 | $31.04 | 651,400 | — | — |
| 2013-11-06 | $31.98 | $31.98 | 522,700 | — | — |
| 2013-11-05 | $31.88 | $31.88 | 845,300 | — | — |
| 2013-11-04 | $32.29 | $32.29 | 3,468,300 | — | — |
| 2013-11-01 | $29.32 | $29.32 | 1,288,500 | — | — |
| 2013-10-31 | $29.21 | $29.21 | 1,132,700 | — | — |
| 2013-10-30 | $29.86 | $29.86 | 678,800 | — | — |
| 2013-10-29 | $30.80 | $30.80 | 473,400 | — | — |
| 2013-10-28 | $30.93 | $30.93 | 350,100 | — | — |
| 2013-10-25 | $31.35 | $31.35 | 613,900 | — | — |
| 2013-10-24 | $31.08 | $31.08 | 402,800 | — | — |
| 2013-10-23 | $30.90 | $30.90 | 927,900 | — | — |
| 2013-10-22 | $31.71 | $31.71 | 1,318,700 | — | — |
| 2013-10-21 | $33.36 | $33.36 | 752,200 | — | — |
| 2013-10-18 | $34.44 | $34.44 | 672,100 | — | — |
| 2013-10-17 | $34.27 | $34.27 | 853,800 | — | — |
| 2013-10-16 | $36.00 | $36.00 | 448,600 | — | — |
| 2013-10-15 | $36.01 | $36.01 | 726,500 | — | — |
| 2013-10-14 | $38.15 | $38.15 | 235,800 | — | — |
| 2013-10-11 | $38.15 | $38.15 | 249,100 | — | — |
| 2013-10-10 | $38.10 | $38.10 | 309,700 | — | — |
| 2013-10-09 | $36.69 | $36.69 | 375,900 | — | — |
| 2013-10-08 | $36.86 | $36.86 | 402,400 | — | — |
| 2013-10-07 | $37.59 | $37.59 | 292,500 | — | — |
| 2013-10-04 | $38.08 | $38.08 | 585,500 | — | — |
| 2013-10-03 | $37.42 | $37.42 | 378,700 | — | — |
| 2013-10-02 | $37.41 | $37.41 | 448,100 | — | — |
| 2013-10-01 | $37.70 | $37.70 | 773,800 | — | — |
| 2013-09-30 | $37.22 | $37.22 | 529,700 | — | — |
| 2013-09-27 | $36.28 | $36.28 | 314,000 | — | — |
| 2013-09-26 | $36.17 | $36.17 | 286,900 | — | — |
| 2013-09-25 | $35.66 | $35.66 | 412,700 | — | — |
| 2013-09-24 | $35.65 | $35.65 | 370,700 | — | — |
| 2013-09-23 | $35.29 | $35.29 | 185,200 | — | — |
| 2013-09-20 | $35.41 | $35.41 | 550,300 | — | — |
| 2013-09-19 | $35.74 | $35.74 | 766,000 | — | — |
| 2013-09-18 | $35.30 | $35.30 | 450,800 | — | — |
| 2013-09-17 | $35.77 | $35.77 | 411,100 | — | — |
| 2013-09-16 | $36.41 | $36.41 | 421,400 | — | — |
| 2013-09-13 | $36.23 | $36.23 | 250,400 | — | — |
| 2013-09-12 | $36.19 | $36.19 | 374,100 | — | — |
| 2013-09-11 | $35.81 | $35.81 | 322,900 | — | — |
| 2013-09-10 | $35.90 | $35.90 | 399,100 | — | — |
| 2013-09-09 | $35.91 | $35.91 | 288,900 | — | — |
| 2013-09-06 | $35.56 | $35.56 | 250,100 | — | — |
| 2013-09-05 | $35.65 | $35.65 | 225,600 | — | — |
| 2013-09-04 | $35.85 | $35.85 | 231,100 | — | — |
| 2013-09-03 | $35.01 | $35.01 | 193,000 | — | — |
| 2013-08-30 | $35.12 | $35.12 | 243,100 | — | — |
| 2013-08-29 | $35.25 | $35.25 | 326,700 | — | — |
| 2013-08-28 | $34.80 | $34.80 | 358,900 | — | — |
| 2013-08-27 | $34.25 | $34.25 | 308,300 | — | — |
| 2013-08-26 | $35.10 | $35.10 | 461,100 | — | — |
| 2013-08-23 | $35.03 | $35.03 | 388,200 | — | — |
| 2013-08-22 | $34.30 | $34.30 | 377,500 | — | — |
| 2013-08-21 | $33.26 | $33.26 | 431,000 | — | — |
| 2013-08-20 | $33.32 | $33.32 | 709,600 | — | — |
| 2013-08-19 | $33.16 | $33.16 | 340,300 | — | — |
| 2013-08-16 | $33.58 | $33.58 | 349,700 | — | — |
| 2013-08-15 | $34.00 | $34.00 | 453,900 | — | — |
| 2013-08-14 | $34.00 | $34.00 | 422,300 | — | — |
| 2013-08-13 | $34.18 | $34.18 | 337,400 | — | — |
| 2013-08-12 | $34.12 | $34.12 | 258,600 | — | — |
| 2013-08-09 | $33.86 | $33.86 | 250,200 | — | — |
| 2013-08-08 | $33.83 | $33.83 | 248,100 | — | — |
| 2013-08-07 | $33.33 | $33.33 | 247,200 | — | — |
| 2013-08-06 | $33.65 | $33.65 | 353,000 | — | — |
| 2013-08-05 | $33.85 | $33.85 | 226,300 | — | — |
| 2013-08-02 | $34.00 | $34.00 | 329,600 | — | — |
| 2013-08-01 | $34.72 | $34.72 | 284,200 | — | — |
| 2013-07-31 | $34.76 | $34.76 | 709,400 | — | — |
| 2013-07-30 | $34.53 | $34.53 | 668,500 | — | — |
| 2013-07-29 | $35.00 | $35.00 | 616,100 | — | — |
| 2013-07-26 | $34.11 | $34.11 | 763,700 | — | — |
| 2013-07-25 | $34.11 | $34.11 | 431,500 | — | — |
| 2013-07-24 | $33.92 | $33.92 | 350,000 | — | — |
| 2013-07-23 | $34.48 | $34.48 | 312,900 | — | — |
| 2013-07-22 | $35.27 | $35.27 | 520,800 | — | — |
| 2013-07-19 | $34.93 | $34.93 | 565,200 | — | — |
| 2013-07-18 | $35.02 | $35.02 | 398,200 | — | — |
| 2013-07-17 | $35.39 | $35.39 | 351,700 | — | — |
| 2013-07-16 | $35.40 | $35.40 | 313,700 | — | — |
| 2013-07-15 | $35.70 | $35.70 | 188,000 | — | — |
| 2013-07-12 | $35.87 | $35.87 | 303,200 | — | — |
| 2013-07-11 | $35.70 | $35.70 | 366,700 | — | — |
| 2013-07-10 | $35.21 | $35.21 | 351,000 | — | — |
| 2013-07-09 | $34.57 | $34.57 | 467,400 | — | — |
| 2013-07-08 | $34.43 | $34.43 | 655,100 | — | — |
| 2013-07-05 | $36.32 | $36.32 | 238,400 | — | — |
| 2013-07-03 | $35.92 | $35.92 | 136,500 | — | — |
| 2013-07-02 | $35.53 | $35.53 | 347,300 | — | — |
| 2013-07-01 | $35.24 | $35.24 | 461,600 | — | — |
| 2013-06-28 | $35.41 | $35.41 | 587,600 | — | — |
| 2013-06-27 | $35.68 | $35.68 | 571,600 | — | — |
| 2013-06-26 | $35.44 | $35.44 | 249,600 | — | — |
| 2013-06-25 | $35.70 | $35.70 | 445,900 | — | — |
| 2013-06-24 | $35.58 | $35.58 | 552,300 | — | — |
| 2013-06-21 | $36.59 | $36.59 | 731,000 | — | — |
| 2013-06-20 | $36.60 | $36.60 | 844,100 | — | — |
| 2013-06-19 | $38.25 | $38.25 | 556,900 | — | — |
| 2013-06-18 | $38.25 | $38.25 | 523,200 | — | — |
| 2013-06-17 | $37.55 | $37.55 | 633,800 | — | — |
| 2013-06-14 | $38.10 | $38.10 | 560,000 | — | — |
| 2013-06-13 | $39.36 | $39.36 | 290,200 | — | — |
| 2013-06-12 | $38.98 | $38.98 | 387,900 | — | — |
| 2013-06-11 | $39.44 | $39.44 | 345,400 | — | — |
| 2013-06-10 | $40.24 | $40.24 | 328,400 | — | — |
| 2013-06-07 | $39.99 | $39.99 | 367,300 | — | — |
| 2013-06-06 | $39.61 | $39.61 | 503,500 | — | — |
| 2013-06-05 | $39.77 | $39.77 | 585,200 | — | — |
| 2013-06-04 | $40.56 | $40.56 | 802,300 | — | — |
| 2013-06-03 | $41.54 | $41.54 | 806,500 | — | — |
| 2013-05-31 | $42.39 | $42.39 | 853,900 | — | — |
| 2013-05-30 | $42.60 | $42.60 | 856,100 | — | — |
| 2013-05-29 | $42.48 | $42.48 | 813,500 | — | — |
| 2013-05-28 | $41.64 | $41.64 | 1,410,900 | — | — |
| 2013-05-24 | $39.47 | $39.47 | 551,900 | — | — |
| 2013-05-23 | $39.59 | $39.59 | 652,000 | — | — |
| 2013-05-22 | $39.75 | $39.75 | 1,179,000 | — | — |
| 2013-05-21 | $39.73 | $39.73 | 1,106,200 | — | — |
| 2013-05-20 | $37.83 | $37.83 | 792,400 | — | — |
| 2013-05-17 | $36.84 | $36.84 | 463,000 | — | — |
| 2013-05-16 | $36.54 | $36.54 | 316,000 | — | — |
| 2013-05-15 | $37.10 | $37.10 | 441,900 | — | — |
| 2013-05-14 | $36.92 | $36.92 | 517,400 | — | — |
| 2013-05-13 | $36.63 | $36.63 | 344,400 | — | — |
| 2013-05-10 | $37.29 | $37.29 | 926,700 | — | — |
| 2013-05-09 | $36.51 | $36.51 | 424,600 | — | — |
| 2013-05-08 | $36.51 | $36.51 | 482,700 | — | — |
| 2013-05-07 | $36.04 | $36.04 | 593,000 | — | — |
| 2013-05-06 | $37.09 | $37.09 | 328,800 | — | — |
| 2013-05-03 | $37.52 | $37.52 | 409,700 | — | — |
| 2013-05-02 | $35.99 | $35.99 | 920,400 | — | — |
| 2013-05-01 | $36.90 | $36.90 | 382,100 | — | — |
| 2013-04-30 | $38.07 | $38.07 | 526,700 | — | — |
| 2013-04-29 | $37.31 | $37.31 | 386,100 | — | — |
| 2013-04-26 | $37.08 | $37.08 | 540,500 | — | — |
| 2013-04-25 | $38.14 | $38.14 | 1,036,000 | — | — |
| 2013-04-24 | $36.32 | $36.32 | 777,200 | — | — |
| 2013-04-23 | $37.51 | $37.51 | 2,860,300 | — | — |
| 2013-04-22 | $32.23 | $32.23 | 969,000 | — | — |
| 2013-04-19 | $32.50 | $32.50 | 1,607,000 | — | — |
| 2013-04-18 | $33.28 | $33.28 | 854,100 | — | — |
| 2013-04-17 | $34.02 | $34.02 | 1,307,700 | — | — |
| 2013-04-16 | $36.95 | $36.95 | 486,900 | — | — |
| 2013-04-15 | $36.15 | $36.15 | 645,200 | — | — |
| 2013-04-12 | $37.38 | $37.38 | 363,300 | — | — |
| 2013-04-11 | $37.88 | $37.88 | 554,700 | — | — |
| 2013-04-10 | $37.75 | $37.75 | 476,900 | — | — |
| 2013-04-09 | $37.25 | $37.25 | 496,000 | — | — |
| 2013-04-08 | $37.16 | $37.16 | 259,700 | — | — |
| 2013-04-05 | $36.82 | $36.82 | 508,500 | — | — |
| 2013-04-04 | $36.70 | $36.70 | 467,200 | — | — |
| 2013-04-03 | $36.43 | $36.43 | 672,800 | — | — |
| 2013-04-02 | $37.32 | $37.32 | 628,100 | — | — |
| 2013-04-01 | $37.79 | $37.79 | 603,300 | — | — |
| 2013-03-28 | $38.41 | $38.41 | 480,800 | — | — |
| 2013-03-27 | $38.19 | $38.19 | 810,200 | — | — |
| 2013-03-26 | $38.00 | $38.00 | 915,300 | — | — |
| 2013-03-25 | $37.93 | $37.93 | 4,246,000 | — | — |
| 2013-03-22 | $34.96 | $34.96 | 329,700 | — | — |
| 2013-03-21 | $34.50 | $34.50 | 421,600 | — | — |
| 2013-03-20 | $34.82 | $34.82 | 293,300 | — | — |
| 2013-03-19 | $34.15 | $34.15 | 716,500 | — | — |
| 2013-03-18 | $34.54 | $34.54 | 586,900 | — | — |
| 2013-03-15 | $35.83 | $35.83 | 790,500 | — | — |
| 2013-03-14 | $35.49 | $35.49 | 510,500 | — | — |
| 2013-03-13 | $34.71 | $34.71 | 524,000 | — | — |
| 2013-03-12 | $34.48 | $34.48 | 820,000 | — | — |
| 2013-03-11 | $33.86 | $33.86 | 740,100 | — | — |
| 2013-03-08 | $33.31 | $33.31 | 653,500 | — | — |
| 2013-03-07 | $33.13 | $33.13 | 606,500 | — | — |
| 2013-03-06 | $32.63 | $32.63 | 532,400 | — | — |
| 2013-03-05 | $31.99 | $31.99 | 1,243,500 | — | — |
| 2013-03-04 | $30.24 | $30.24 | 533,000 | — | — |
| 2013-03-01 | $31.22 | $31.22 | 712,200 | — | — |
| 2013-02-28 | $31.91 | $31.91 | 1,036,600 | — | — |
| 2013-02-27 | $30.20 | $30.20 | 578,800 | — | — |
| 2013-02-26 | $29.58 | $29.58 | 421,200 | — | — |
| 2013-02-25 | $28.71 | $28.71 | 480,400 | — | — |
| 2013-02-22 | $29.65 | $29.65 | 385,100 | — | — |
| 2013-02-21 | $29.54 | $29.54 | 584,200 | — | — |
| 2013-02-20 | $30.13 | $30.13 | 829,400 | — | — |
| 2013-02-19 | $29.99 | $29.99 | 838,200 | — | — |
| 2013-02-15 | $30.51 | $30.51 | 424,200 | — | — |
| 2013-02-14 | $30.35 | $30.35 | 383,800 | — | — |
| 2013-02-13 | $30.38 | $30.38 | 280,700 | — | — |
| 2013-02-12 | $30.19 | $30.19 | 435,900 | — | — |
| 2013-02-11 | $30.03 | $30.03 | 659,100 | — | — |
| 2013-02-08 | $30.04 | $30.04 | 1,385,000 | — | — |
| 2013-02-07 | $31.53 | $31.53 | 379,400 | — | — |
| 2013-02-06 | $32.96 | $32.96 | 357,400 | — | — |
| 2013-02-05 | $32.86 | $32.86 | 348,800 | — | — |
| 2013-02-04 | $32.18 | $32.18 | 353,500 | — | — |
| 2013-02-01 | $32.91 | $32.91 | 667,900 | — | — |
| 2013-01-31 | $31.45 | $31.45 | 494,000 | — | — |
| 2013-01-30 | $31.87 | $31.87 | 462,800 | — | — |
| 2013-01-29 | $32.25 | $32.25 | 412,300 | — | — |
| 2013-01-28 | $32.79 | $32.79 | 403,600 | — | — |
| 2013-01-25 | $32.89 | $32.89 | 488,800 | — | — |
| 2013-01-24 | $32.23 | $32.23 | 709,400 | — | — |
| 2013-01-23 | $33.61 | $33.61 | 1,234,200 | — | — |
| 2013-01-22 | $31.99 | $31.99 | 652,700 | — | — |
| 2013-01-18 | $30.89 | $30.89 | 696,100 | — | — |
| 2013-01-17 | $30.34 | $30.34 | 966,700 | — | — |
| 2013-01-16 | $29.10 | $29.10 | 903,200 | — | — |
| 2013-01-15 | $30.06 | $30.06 | 686,000 | — | — |
| 2013-01-14 | $31.26 | $31.26 | 522,700 | — | — |
| 2013-01-11 | $30.39 | $30.39 | 255,500 | — | — |
| 2013-01-10 | $30.12 | $30.12 | 999,600 | — | — |
| 2013-01-09 | $31.35 | $31.35 | 535,100 | — | — |
| 2013-01-08 | $30.79 | $30.79 | 523,600 | — | — |
| 2013-01-07 | $30.34 | $30.34 | 294,400 | — | — |
| 2013-01-04 | $30.38 | $30.38 | 307,700 | — | — |
| 2013-01-03 | $30.79 | $30.79 | 475,300 | — | — |
| 2013-01-02 | $31.17 | $31.17 | 729,400 | — | — |