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
- 1987-06-08 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 | $37.22 | $98.44 | 18,800 | — | — |
| 2013-12-30 | $37.23 | $98.47 | 12,800 | — | — |
| 2013-12-27 | $37.47 | $98.39 | 12,500 | — | — |
| 2013-12-26 | $37.58 | $98.68 | 13,100 | — | — |
| 2013-12-24 | $37.85 | $99.39 | 10,900 | — | — |
| 2013-12-23 | $37.47 | $98.39 | 19,200 | — | — |
| 2013-12-20 | $37.21 | $97.71 | 83,800 | — | — |
| 2013-12-19 | $35.86 | $94.16 | 15,300 | — | — |
| 2013-12-18 | $36.09 | $94.76 | 33,700 | — | — |
| 2013-12-17 | $35.18 | $92.38 | 15,800 | — | — |
| 2013-12-16 | $35.77 | $93.92 | 20,200 | — | — |
| 2013-12-13 | $34.94 | $91.75 | 23,500 | — | — |
| 2013-12-12 | $35.00 | $91.90 | 33,700 | — | — |
| 2013-12-11 | $35.07 | $92.09 | 25,400 | — | — |
| 2013-12-10 | $35.40 | $92.95 | 31,900 | — | — |
| 2013-12-09 | $35.47 | $93.14 | 16,500 | — | — |
| 2013-12-06 | $36.13 | $94.87 | 18,500 | — | — |
| 2013-12-05 | $35.44 | $93.06 | 14,000 | — | — |
| 2013-12-04 | $35.40 | $92.95 | 52,900 | — | — |
| 2013-12-03 | $35.40 | $92.95 | 32,500 | — | — |
| 2013-12-02 | $35.41 | $92.98 | 18,200 | — | — |
| 2013-11-29 | $36.66 | $96.26 | 10,500 | — | — |
| 2013-11-27 | $36.23 | $95.13 | 23,500 | — | — |
| 2013-11-26 | $35.82 | $94.06 | 13,700 | — | — |
| 2013-11-25 | $35.35 | $92.82 | 27,000 | — | — |
| 2013-11-22 | $34.85 | $91.51 | 19,300 | — | — |
| 2013-11-21 | $34.10 | $89.54 | 34,300 | — | — |
| 2013-11-20 | $33.25 | $87.31 | 15,400 | — | — |
| 2013-11-19 | $33.36 | $87.60 | 17,900 | — | — |
| 2013-11-18 | $33.27 | $87.36 | 8,000 | — | — |
| 2013-11-15 | $33.21 | $87.20 | 26,000 | — | — |
| 2013-11-14 | $33.23 | $87.25 | 12,000 | — | — |
| 2013-11-13 | $33.38 | $87.65 | 11,100 | — | — |
| 2013-11-12 | $33.24 | $87.28 | 13,500 | — | — |
| 2013-11-11 | $33.18 | $87.12 | 66,100 | — | — |
| 2013-11-08 | $33.84 | $88.86 | 25,400 | — | — |
| 2013-11-07 | $32.95 | $86.52 | 26,700 | — | — |
| 2013-11-06 | $33.43 | $87.78 | 15,700 | — | — |
| 2013-11-05 | $33.16 | $87.07 | 29,400 | — | — |
| 2013-11-04 | $33.07 | $86.83 | 32,300 | — | — |
| 2013-11-01 | $32.87 | $86.31 | 50,500 | — | — |
| 2013-10-31 | $32.89 | $86.36 | 36,900 | — | — |
| 2013-10-30 | $33.84 | $88.86 | 20,900 | — | — |
| 2013-10-29 | $34.25 | $89.93 | 27,500 | — | — |
| 2013-10-28 | $34.51 | $90.62 | 33,400 | — | — |
| 2013-10-25 | $34.10 | $89.54 | 16,600 | — | — |
| 2013-10-24 | $34.41 | $90.35 | 15,600 | — | — |
| 2013-10-23 | $34.57 | $90.77 | 45,000 | — | — |
| 2013-10-22 | $34.60 | $90.85 | 34,800 | — | — |
| 2013-10-21 | $33.29 | $87.41 | 37,200 | — | — |
| 2013-10-18 | $33.46 | $87.86 | 41,600 | — | — |
| 2013-10-17 | $33.13 | $86.99 | 25,200 | — | — |
| 2013-10-16 | $33.00 | $86.65 | 17,200 | — | — |
| 2013-10-15 | $32.77 | $86.05 | 25,100 | — | — |
| 2013-10-14 | $33.58 | $88.17 | 39,700 | — | — |
| 2013-10-11 | $33.73 | $88.57 | 34,600 | — | — |
| 2013-10-10 | $32.43 | $85.15 | 19,800 | — | — |
| 2013-10-09 | $31.29 | $82.16 | 29,200 | — | — |
| 2013-10-08 | $31.00 | $81.40 | 24,200 | — | — |
| 2013-10-07 | $31.08 | $81.61 | 14,700 | — | — |
| 2013-10-04 | $31.24 | $82.03 | 29,100 | — | — |
| 2013-10-03 | $30.81 | $80.90 | 21,700 | — | — |
| 2013-10-02 | $31.09 | $81.64 | 35,200 | — | — |
| 2013-10-01 | $31.77 | $83.42 | 16,300 | — | — |
| 2013-09-30 | $31.43 | $82.53 | 59,200 | — | — |
| 2013-09-27 | $31.20 | $81.92 | 9,500 | — | — |
| 2013-09-26 | $31.60 | $82.97 | 32,700 | — | — |
| 2013-09-25 | $31.79 | $82.79 | 15,000 | — | — |
| 2013-09-24 | $31.60 | $82.30 | 25,600 | — | — |
| 2013-09-23 | $31.14 | $81.10 | 32,500 | — | — |
| 2013-09-20 | $31.02 | $80.79 | 88,500 | — | — |
| 2013-09-19 | $31.00 | $80.73 | 13,700 | — | — |
| 2013-09-18 | $31.32 | $81.57 | 59,600 | — | — |
| 2013-09-17 | $31.00 | $80.73 | 54,100 | — | — |
| 2013-09-16 | $31.05 | $80.86 | 39,800 | — | — |
| 2013-09-13 | $31.44 | $81.88 | 19,800 | — | — |
| 2013-09-12 | $31.08 | $80.94 | 29,800 | — | — |
| 2013-09-11 | $31.78 | $82.77 | 16,600 | — | — |
| 2013-09-10 | $31.45 | $81.91 | 15,500 | — | — |
| 2013-09-09 | $30.85 | $80.34 | 13,100 | — | — |
| 2013-09-06 | $30.19 | $78.62 | 27,100 | — | — |
| 2013-09-05 | $30.41 | $79.20 | 15,600 | — | — |
| 2013-09-04 | $30.26 | $78.81 | 23,700 | — | — |
| 2013-09-03 | $30.28 | $78.86 | 44,600 | — | — |
| 2013-08-30 | $30.01 | $78.16 | 25,200 | — | — |
| 2013-08-29 | $30.93 | $80.55 | 14,300 | — | — |
| 2013-08-28 | $30.74 | $80.06 | 23,000 | — | — |
| 2013-08-27 | $30.36 | $79.07 | 20,800 | — | — |
| 2013-08-26 | $31.98 | $83.29 | 14,000 | — | — |
| 2013-08-23 | $32.05 | $83.47 | 29,900 | — | — |
| 2013-08-22 | $32.49 | $84.61 | 16,700 | — | — |
| 2013-08-21 | $31.93 | $83.16 | 30,400 | — | — |
| 2013-08-20 | $32.78 | $85.37 | 26,900 | — | — |
| 2013-08-19 | $31.69 | $82.53 | 25,700 | — | — |
| 2013-08-16 | $32.23 | $83.94 | 26,700 | — | — |
| 2013-08-15 | $31.65 | $82.43 | 20,000 | — | — |
| 2013-08-14 | $32.48 | $84.59 | 20,100 | — | — |
| 2013-08-13 | $32.52 | $84.69 | 14,200 | — | — |
| 2013-08-12 | $32.20 | $83.86 | 18,900 | — | — |
| 2013-08-09 | $31.84 | $82.92 | 25,800 | — | — |
| 2013-08-08 | $32.11 | $83.62 | 7,100 | — | — |
| 2013-08-07 | $31.97 | $83.26 | 33,000 | — | — |
| 2013-08-06 | $32.17 | $83.78 | 14,500 | — | — |
| 2013-08-05 | $32.35 | $84.25 | 13,500 | — | — |
| 2013-08-02 | $32.05 | $83.47 | 20,700 | — | — |
| 2013-08-01 | $32.42 | $84.43 | 22,400 | — | — |
| 2013-07-31 | $32.34 | $84.22 | 38,800 | — | — |
| 2013-07-30 | $31.79 | $82.79 | 88,400 | — | — |
| 2013-07-29 | $31.69 | $82.53 | 74,800 | — | — |
| 2013-07-26 | $31.46 | $81.93 | 58,900 | — | — |
| 2013-07-25 | $31.00 | $80.73 | 51,700 | — | — |
| 2013-07-24 | $31.10 | $80.99 | 23,400 | — | — |
| 2013-07-23 | $31.05 | $80.86 | 24,300 | — | — |
| 2013-07-22 | $31.10 | $80.99 | 35,600 | — | — |
| 2013-07-19 | $31.22 | $81.31 | 22,900 | — | — |
| 2013-07-18 | $31.25 | $81.38 | 23,700 | — | — |
| 2013-07-17 | $31.25 | $81.38 | 31,100 | — | — |
| 2013-07-16 | $31.31 | $81.54 | 36,900 | — | — |
| 2013-07-15 | $31.04 | $80.84 | 26,800 | — | — |
| 2013-07-12 | $30.63 | $79.77 | 45,100 | — | — |
| 2013-07-11 | $30.45 | $79.30 | 45,900 | — | — |
| 2013-07-10 | $30.70 | $79.95 | 27,900 | — | — |
| 2013-07-09 | $30.61 | $79.72 | 36,200 | — | — |
| 2013-07-08 | $30.13 | $78.47 | 37,100 | — | — |
| 2013-07-05 | $30.16 | $78.55 | 37,400 | — | — |
| 2013-07-03 | $29.10 | $75.79 | 16,300 | — | — |
| 2013-07-02 | $28.99 | $75.50 | 33,300 | — | — |
| 2013-07-01 | $29.00 | $75.53 | 31,800 | — | — |
| 2013-06-28 | $28.52 | $74.27 | 131,200 | — | — |
| 2013-06-27 | $28.18 | $73.39 | 24,100 | — | — |
| 2013-06-26 | $27.95 | $72.14 | 19,900 | — | — |
| 2013-06-25 | $28.05 | $72.40 | 91,500 | — | — |
| 2013-06-24 | $28.11 | $72.55 | 29,300 | — | — |
| 2013-06-21 | $28.34 | $73.15 | 80,700 | — | — |
| 2013-06-20 | $27.69 | $71.47 | 20,300 | — | — |
| 2013-06-19 | $27.77 | $71.67 | 12,200 | — | — |
| 2013-06-18 | $27.90 | $72.01 | 30,700 | — | — |
| 2013-06-17 | $27.74 | $71.60 | 14,800 | — | — |
| 2013-06-14 | $27.69 | $71.47 | 46,600 | — | — |
| 2013-06-13 | $28.27 | $72.97 | 32,200 | — | — |
| 2013-06-12 | $28.00 | $72.27 | 11,000 | — | — |
| 2013-06-11 | $28.15 | $72.66 | 13,700 | — | — |
| 2013-06-10 | $28.14 | $72.63 | 39,300 | — | — |
| 2013-06-07 | $27.86 | $71.91 | 16,900 | — | — |
| 2013-06-06 | $27.90 | $72.01 | 11,900 | — | — |
| 2013-06-05 | $27.81 | $71.78 | 20,100 | — | — |
| 2013-06-04 | $27.80 | $71.75 | 25,800 | — | — |
| 2013-06-03 | $28.10 | $72.53 | 66,000 | — | — |
| 2013-05-31 | $27.88 | $71.96 | 22,600 | — | — |
| 2013-05-30 | $28.25 | $72.91 | 10,000 | — | — |
| 2013-05-29 | $28.25 | $72.91 | 21,500 | — | — |
| 2013-05-28 | $28.49 | $73.53 | 24,800 | — | — |
| 2013-05-24 | $28.39 | $73.28 | 20,500 | — | — |
| 2013-05-23 | $28.26 | $72.94 | 19,800 | — | — |
| 2013-05-22 | $28.29 | $73.02 | 45,700 | — | — |
| 2013-05-21 | $28.71 | $74.10 | 14,100 | — | — |
| 2013-05-20 | $28.60 | $73.82 | 17,100 | — | — |
| 2013-05-17 | $28.51 | $73.58 | 48,400 | — | — |
| 2013-05-16 | $28.41 | $73.33 | 28,600 | — | — |
| 2013-05-15 | $28.14 | $72.63 | 20,800 | — | — |
| 2013-05-14 | $27.99 | $72.24 | 23,000 | — | — |
| 2013-05-13 | $27.89 | $71.98 | 13,500 | — | — |
| 2013-05-10 | $28.01 | $72.29 | 26,100 | — | — |
| 2013-05-09 | $27.99 | $72.24 | 29,500 | — | — |
| 2013-05-08 | $27.80 | $71.75 | 23,400 | — | — |
| 2013-05-07 | $27.54 | $71.08 | 31,200 | — | — |
| 2013-05-06 | $27.11 | $69.97 | 18,900 | — | — |
| 2013-05-03 | $26.65 | $68.78 | 28,000 | — | — |
| 2013-05-02 | $26.36 | $68.04 | 40,400 | — | — |
| 2013-05-01 | $25.94 | $66.95 | 67,900 | — | — |
| 2013-04-30 | $26.75 | $69.04 | 18,700 | — | — |
| 2013-04-29 | $26.54 | $68.50 | 13,500 | — | — |
| 2013-04-26 | $26.51 | $68.42 | 30,800 | — | — |
| 2013-04-25 | $26.79 | $69.15 | 20,700 | — | — |
| 2013-04-24 | $26.94 | $69.53 | 15,000 | — | — |
| 2013-04-23 | $26.79 | $69.15 | 24,300 | — | — |
| 2013-04-22 | $26.42 | $68.19 | 42,000 | — | — |
| 2013-04-19 | $26.90 | $69.43 | 26,600 | — | — |
| 2013-04-18 | $26.57 | $68.58 | 32,800 | — | — |
| 2013-04-17 | $26.28 | $67.83 | 29,100 | — | — |
| 2013-04-16 | $26.46 | $68.29 | 34,200 | — | — |
| 2013-04-15 | $26.13 | $67.44 | 38,900 | — | — |
| 2013-04-12 | $27.27 | $70.38 | 34,900 | — | — |
| 2013-04-11 | $27.05 | $69.82 | 11,200 | — | — |
| 2013-04-10 | $27.24 | $70.31 | 118,400 | — | — |
| 2013-04-09 | $26.90 | $69.43 | 11,100 | — | — |
| 2013-04-08 | $27.11 | $69.97 | 13,100 | — | — |
| 2013-04-05 | $26.85 | $69.30 | 14,900 | — | — |
| 2013-04-04 | $26.79 | $69.15 | 21,500 | — | — |
| 2013-04-03 | $26.46 | $68.29 | 20,400 | — | — |
| 2013-04-02 | $26.94 | $69.53 | 12,100 | — | — |
| 2013-04-01 | $26.86 | $69.33 | 29,200 | — | — |
| 2013-03-28 | $27.38 | $70.67 | 28,800 | — | — |
| 2013-03-27 | $27.60 | $71.24 | 18,000 | — | — |
| 2013-03-26 | $27.90 | $71.37 | 22,100 | — | — |
| 2013-03-25 | $27.97 | $71.54 | 14,200 | — | — |
| 2013-03-22 | $27.88 | $71.31 | 19,500 | — | — |
| 2013-03-21 | $27.71 | $70.88 | 16,800 | — | — |
| 2013-03-20 | $27.60 | $70.60 | 14,000 | — | — |
| 2013-03-19 | $27.33 | $69.91 | 14,600 | — | — |
| 2013-03-18 | $27.39 | $70.06 | 18,300 | — | — |
| 2013-03-15 | $27.80 | $71.11 | 94,300 | — | — |
| 2013-03-14 | $27.45 | $70.21 | 22,100 | — | — |
| 2013-03-13 | $27.19 | $69.55 | 17,900 | — | — |
| 2013-03-12 | $26.97 | $68.99 | 10,500 | — | — |
| 2013-03-11 | $27.22 | $69.63 | 21,300 | — | — |
| 2013-03-08 | $27.24 | $69.68 | 15,700 | — | — |
| 2013-03-07 | $27.24 | $69.68 | 13,400 | — | — |
| 2013-03-06 | $27.15 | $69.45 | 18,200 | — | — |
| 2013-03-05 | $26.98 | $69.01 | 51,900 | — | — |
| 2013-03-04 | $26.90 | $68.81 | 14,400 | — | — |
| 2013-03-01 | $26.61 | $68.07 | 13,900 | — | — |
| 2013-02-28 | $26.44 | $67.63 | 22,700 | — | — |
| 2013-02-27 | $26.37 | $67.45 | 17,000 | — | — |
| 2013-02-26 | $26.17 | $66.94 | 17,100 | — | — |
| 2013-02-25 | $25.74 | $65.84 | 24,500 | — | — |
| 2013-02-22 | $26.49 | $67.76 | 12,800 | — | — |
| 2013-02-21 | $26.14 | $66.86 | 15,600 | — | — |
| 2013-02-20 | $26.36 | $67.43 | 27,900 | — | — |
| 2013-02-19 | $26.90 | $68.81 | 30,500 | — | — |
| 2013-02-15 | $26.48 | $67.73 | 25,900 | — | — |
| 2013-02-14 | $26.60 | $68.04 | 19,100 | — | — |
| 2013-02-13 | $26.56 | $67.94 | 14,000 | — | — |
| 2013-02-12 | $26.40 | $67.53 | 46,400 | — | — |
| 2013-02-11 | $26.24 | $67.12 | 14,400 | — | — |
| 2013-02-08 | $26.12 | $66.81 | 21,400 | — | — |
| 2013-02-07 | $26.01 | $66.53 | 11,700 | — | — |
| 2013-02-06 | $26.12 | $66.81 | 38,700 | — | — |
| 2013-02-05 | $26.33 | $67.35 | 24,300 | — | — |
| 2013-02-04 | $26.28 | $67.22 | 22,100 | — | — |
| 2013-02-01 | $26.80 | $68.55 | 20,600 | — | — |
| 2013-01-31 | $26.36 | $67.43 | 30,300 | — | — |
| 2013-01-30 | $25.81 | $66.02 | 17,100 | — | — |
| 2013-01-29 | $26.22 | $67.07 | 22,300 | — | — |
| 2013-01-28 | $26.20 | $67.02 | 34,900 | — | — |
| 2013-01-25 | $25.84 | $66.10 | 42,200 | — | — |
| 2013-01-24 | $26.08 | $66.71 | 30,600 | — | — |
| 2013-01-23 | $25.80 | $65.99 | 21,800 | — | — |
| 2013-01-22 | $26.05 | $66.63 | 16,800 | — | — |
| 2013-01-18 | $26.06 | $66.66 | 15,300 | — | — |
| 2013-01-17 | $26.24 | $67.12 | 10,600 | — | — |
| 2013-01-16 | $25.89 | $66.22 | 14,600 | — | — |
| 2013-01-15 | $26.49 | $67.76 | 11,800 | — | — |
| 2013-01-14 | $26.48 | $67.73 | 22,800 | — | — |
| 2013-01-11 | $26.23 | $67.09 | 23,500 | — | — |
| 2013-01-10 | $26.27 | $67.20 | 46,400 | — | — |
| 2013-01-09 | $26.18 | $66.97 | 20,100 | — | — |
| 2013-01-08 | $26.39 | $67.50 | 23,000 | — | — |
| 2013-01-07 | $26.60 | $68.04 | 21,900 | — | — |
| 2013-01-04 | $26.66 | $68.19 | 45,400 | — | — |
| 2013-01-03 | $26.41 | $67.55 | 30,000 | — | — |
| 2013-01-02 | $26.95 | $68.94 | 58,200 | — | — |