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
- 2011-10-13 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 | $34.60 | $35.91 | 558,000 | — | — |
| 2013-12-30 | $34.58 | $35.89 | 561,700 | — | — |
| 2013-12-27 | $34.55 | $35.86 | 242,700 | — | — |
| 2013-12-26 | $34.69 | $36.00 | 270,800 | — | — |
| 2013-12-24 | $34.33 | $35.63 | 311,200 | — | — |
| 2013-12-23 | $34.19 | $35.48 | 704,900 | — | — |
| 2013-12-20 | $34.08 | $35.37 | 1,959,300 | — | — |
| 2013-12-19 | $34.16 | $35.45 | 1,205,100 | — | — |
| 2013-12-18 | $34.70 | $36.01 | 1,218,900 | — | — |
| 2013-12-17 | $34.10 | $35.39 | 1,044,000 | — | — |
| 2013-12-16 | $33.89 | $35.17 | 867,300 | — | — |
| 2013-12-13 | $33.81 | $35.09 | 1,077,600 | — | — |
| 2013-12-12 | $33.51 | $34.78 | 1,312,600 | — | — |
| 2013-12-11 | $32.91 | $34.16 | 938,200 | — | — |
| 2013-12-10 | $33.54 | $34.81 | 785,500 | — | — |
| 2013-12-09 | $33.63 | $34.90 | 980,400 | — | — |
| 2013-12-06 | $33.51 | $34.78 | 1,535,600 | — | — |
| 2013-12-05 | $33.78 | $35.06 | 1,124,500 | — | — |
| 2013-12-04 | $33.56 | $34.83 | 1,062,500 | — | — |
| 2013-12-03 | $33.58 | $34.85 | 2,468,700 | — | — |
| 2013-12-02 | $33.91 | $35.19 | 1,295,200 | — | — |
| 2013-11-29 | $34.56 | $35.87 | 563,800 | — | — |
| 2013-11-27 | $34.77 | $36.09 | 368,700 | — | — |
| 2013-11-26 | $34.67 | $35.98 | 822,000 | — | — |
| 2013-11-25 | $34.53 | $35.84 | 1,008,900 | — | — |
| 2013-11-22 | $34.58 | $35.89 | 1,158,600 | — | — |
| 2013-11-21 | $34.58 | $35.89 | 1,410,800 | — | — |
| 2013-11-20 | $34.30 | $35.60 | 1,382,800 | — | — |
| 2013-11-19 | $34.15 | $35.44 | 1,273,100 | — | — |
| 2013-11-18 | $33.94 | $35.22 | 999,500 | — | — |
| 2013-11-15 | $34.47 | $35.77 | 795,100 | — | — |
| 2013-11-14 | $34.38 | $35.68 | 1,167,100 | — | — |
| 2013-11-13 | $34.32 | $35.62 | 987,700 | — | — |
| 2013-11-12 | $33.94 | $35.22 | 1,118,800 | — | — |
| 2013-11-11 | $33.96 | $35.25 | 842,600 | — | — |
| 2013-11-08 | $33.98 | $35.27 | 1,457,300 | — | — |
| 2013-11-07 | $33.11 | $34.36 | 1,592,000 | — | — |
| 2013-11-06 | $33.51 | $34.78 | 1,935,000 | — | — |
| 2013-11-05 | $33.75 | $35.03 | 1,612,900 | — | — |
| 2013-11-04 | $33.91 | $35.19 | 1,749,800 | — | — |
| 2013-11-01 | $33.22 | $34.48 | 3,774,800 | — | — |
| 2013-10-31 | $34.50 | $35.81 | 2,501,000 | — | — |
| 2013-10-30 | $33.48 | $34.75 | 3,006,300 | — | — |
| 2013-10-29 | $32.53 | $33.76 | 7,931,900 | — | — |
| 2013-10-28 | $28.93 | $30.03 | 1,647,800 | — | — |
| 2013-10-25 | $28.99 | $30.09 | 983,700 | — | — |
| 2013-10-24 | $28.69 | $29.78 | 781,800 | — | — |
| 2013-10-23 | $28.34 | $29.41 | 983,500 | — | — |
| 2013-10-22 | $28.21 | $29.28 | 1,403,900 | — | — |
| 2013-10-21 | $28.33 | $29.40 | 2,116,000 | — | — |
| 2013-10-18 | $27.83 | $28.76 | 898,900 | — | — |
| 2013-10-17 | $27.49 | $28.41 | 2,235,100 | — | — |
| 2013-10-16 | $27.92 | $28.86 | 1,117,200 | — | — |
| 2013-10-15 | $27.92 | $28.86 | 1,376,400 | — | — |
| 2013-10-14 | $28.17 | $29.11 | 1,045,600 | — | — |
| 2013-10-11 | $28.10 | $29.04 | 943,100 | — | — |
| 2013-10-10 | $27.93 | $28.87 | 728,000 | — | — |
| 2013-10-09 | $27.21 | $28.12 | 1,478,300 | — | — |
| 2013-10-08 | $27.40 | $28.32 | 1,093,400 | — | — |
| 2013-10-07 | $28.00 | $28.94 | 1,045,600 | — | — |
| 2013-10-04 | $28.18 | $29.12 | 624,700 | — | — |
| 2013-10-03 | $27.90 | $28.84 | 1,390,600 | — | — |
| 2013-10-02 | $28.12 | $29.06 | 1,601,300 | — | — |
| 2013-10-01 | $28.24 | $29.19 | 1,110,400 | — | — |
| 2013-09-30 | $27.93 | $28.87 | 1,112,900 | — | — |
| 2013-09-27 | $27.99 | $28.93 | 1,658,800 | — | — |
| 2013-09-26 | $28.23 | $29.18 | 2,730,700 | — | — |
| 2013-09-25 | $27.53 | $28.45 | 1,673,200 | — | — |
| 2013-09-24 | $27.36 | $28.28 | 1,378,800 | — | — |
| 2013-09-23 | $27.00 | $27.91 | 980,600 | — | — |
| 2013-09-20 | $27.17 | $28.08 | 3,528,000 | — | — |
| 2013-09-19 | $27.51 | $28.43 | 2,545,300 | — | — |
| 2013-09-18 | $27.49 | $28.41 | 2,833,300 | — | — |
| 2013-09-17 | $27.25 | $28.16 | 1,527,000 | — | — |
| 2013-09-16 | $27.16 | $28.07 | 2,203,800 | — | — |
| 2013-09-13 | $26.95 | $27.85 | 2,205,300 | — | — |
| 2013-09-12 | $26.96 | $27.86 | 1,407,500 | — | — |
| 2013-09-11 | $27.11 | $28.02 | 3,056,900 | — | — |
| 2013-09-10 | $27.07 | $27.98 | 1,922,100 | — | — |
| 2013-09-09 | $26.78 | $27.68 | 1,924,200 | — | — |
| 2013-09-06 | $26.17 | $27.05 | 1,870,000 | — | — |
| 2013-09-05 | $25.91 | $26.78 | 1,055,800 | — | — |
| 2013-09-04 | $25.50 | $26.36 | 913,000 | — | — |
| 2013-09-03 | $25.08 | $25.92 | 1,935,800 | — | — |
| 2013-08-30 | $24.78 | $25.61 | 1,844,200 | — | — |
| 2013-08-29 | $24.95 | $25.67 | 1,687,900 | — | — |
| 2013-08-28 | $24.51 | $25.21 | 840,000 | — | — |
| 2013-08-27 | $24.27 | $24.97 | 1,338,000 | — | — |
| 2013-08-26 | $24.58 | $25.29 | 1,059,400 | — | — |
| 2013-08-23 | $24.30 | $25.00 | 1,656,000 | — | — |
| 2013-08-22 | $24.38 | $25.08 | 1,113,400 | — | — |
| 2013-08-21 | $24.19 | $24.88 | 1,029,200 | — | — |
| 2013-08-20 | $24.30 | $25.00 | 1,491,300 | — | — |
| 2013-08-19 | $24.62 | $25.33 | 832,900 | — | — |
| 2013-08-16 | $24.52 | $25.22 | 1,352,500 | — | — |
| 2013-08-15 | $24.72 | $25.43 | 3,129,200 | — | — |
| 2013-08-14 | $24.99 | $25.71 | 1,350,200 | — | — |
| 2013-08-13 | $24.97 | $25.69 | 1,580,000 | — | — |
| 2013-08-12 | $24.83 | $25.54 | 1,474,400 | — | — |
| 2013-08-09 | $24.98 | $25.70 | 2,123,200 | — | — |
| 2013-08-08 | $24.98 | $25.70 | 1,776,200 | — | — |
| 2013-08-07 | $24.90 | $25.62 | 2,168,600 | — | — |
| 2013-08-06 | $25.43 | $26.16 | 1,934,500 | — | — |
| 2013-08-05 | $25.28 | $26.01 | 1,635,900 | — | — |
| 2013-08-02 | $25.27 | $26.00 | 1,796,500 | — | — |
| 2013-08-01 | $25.19 | $25.91 | 5,562,300 | — | — |
| 2013-07-31 | $24.93 | $25.65 | 6,312,300 | — | — |
| 2013-07-30 | $25.54 | $26.27 | 10,022,400 | — | — |
| 2013-07-29 | $28.46 | $29.28 | 659,300 | — | — |
| 2013-07-26 | $28.67 | $29.49 | 632,100 | — | — |
| 2013-07-25 | $28.83 | $29.66 | 826,600 | — | — |
| 2013-07-24 | $28.59 | $29.41 | 546,400 | — | — |
| 2013-07-23 | $28.71 | $29.53 | 897,900 | — | — |
| 2013-07-22 | $28.87 | $29.70 | 560,600 | — | — |
| 2013-07-19 | $28.79 | $29.62 | 602,800 | — | — |
| 2013-07-18 | $28.93 | $29.76 | 609,600 | — | — |
| 2013-07-17 | $28.63 | $29.45 | 539,100 | — | — |
| 2013-07-16 | $28.58 | $29.40 | 901,700 | — | — |
| 2013-07-15 | $29.06 | $29.89 | 903,700 | — | — |
| 2013-07-12 | $29.08 | $29.92 | 671,000 | — | — |
| 2013-07-11 | $29.03 | $29.86 | 1,195,100 | — | — |
| 2013-07-10 | $28.97 | $29.80 | 1,069,100 | — | — |
| 2013-07-09 | $28.54 | $29.36 | 1,425,600 | — | — |
| 2013-07-08 | $28.16 | $28.97 | 759,400 | — | — |
| 2013-07-05 | $27.98 | $28.78 | 570,100 | — | — |
| 2013-07-03 | $27.63 | $28.42 | 330,300 | — | — |
| 2013-07-02 | $27.50 | $28.29 | 1,432,800 | — | — |
| 2013-07-01 | $27.65 | $28.44 | 1,479,900 | — | — |
| 2013-06-28 | $26.94 | $27.71 | 1,758,900 | — | — |
| 2013-06-27 | $26.63 | $27.39 | 1,213,800 | — | — |
| 2013-06-26 | $26.08 | $26.83 | 971,200 | — | — |
| 2013-06-25 | $25.93 | $26.67 | 1,245,000 | — | — |
| 2013-06-24 | $25.77 | $26.51 | 1,399,900 | — | — |
| 2013-06-21 | $26.10 | $26.85 | 1,933,200 | — | — |
| 2013-06-20 | $26.41 | $27.17 | 1,268,200 | — | — |
| 2013-06-19 | $27.25 | $28.03 | 605,400 | — | — |
| 2013-06-18 | $27.66 | $28.45 | 666,700 | — | — |
| 2013-06-17 | $27.27 | $28.05 | 750,600 | — | — |
| 2013-06-14 | $27.12 | $27.90 | 349,600 | — | — |
| 2013-06-13 | $27.27 | $28.05 | 805,800 | — | — |
| 2013-06-12 | $27.01 | $27.79 | 834,400 | — | — |
| 2013-06-11 | $27.21 | $27.99 | 654,300 | — | — |
| 2013-06-10 | $27.50 | $28.29 | 625,100 | — | — |
| 2013-06-07 | $27.55 | $28.34 | 866,300 | — | — |
| 2013-06-06 | $27.30 | $28.08 | 867,900 | — | — |
| 2013-06-05 | $27.20 | $27.98 | 668,800 | — | — |
| 2013-06-04 | $27.86 | $28.66 | 479,800 | — | — |
| 2013-06-03 | $28.25 | $29.06 | 1,013,600 | — | — |
| 2013-05-31 | $28.14 | $28.95 | 910,900 | — | — |
| 2013-05-30 | $28.55 | $29.37 | 1,034,500 | — | — |
| 2013-05-29 | $28.05 | $28.86 | 888,000 | — | — |
| 2013-05-28 | $28.06 | $28.87 | 715,900 | — | — |
| 2013-05-24 | $27.85 | $28.65 | 582,600 | — | — |
| 2013-05-23 | $28.05 | $28.86 | 931,600 | — | — |
| 2013-05-22 | $28.51 | $29.33 | 1,412,200 | — | — |
| 2013-05-21 | $28.70 | $29.52 | 450,100 | — | — |
| 2013-05-20 | $28.88 | $29.71 | 666,600 | — | — |
| 2013-05-17 | $28.93 | $29.64 | 502,700 | — | — |
| 2013-05-16 | $28.64 | $29.34 | 799,000 | — | — |
| 2013-05-15 | $28.60 | $29.30 | 1,695,900 | — | — |
| 2013-05-14 | $28.31 | $29.01 | 1,665,300 | — | — |
| 2013-05-13 | $27.54 | $28.22 | 1,150,200 | — | — |
| 2013-05-10 | $27.80 | $28.48 | 863,900 | — | — |
| 2013-05-09 | $27.88 | $28.57 | 924,000 | — | — |
| 2013-05-08 | $28.11 | $28.80 | 1,139,700 | — | — |
| 2013-05-07 | $27.68 | $28.36 | 1,070,100 | — | — |
| 2013-05-06 | $27.41 | $28.08 | 1,050,600 | — | — |
| 2013-05-03 | $27.36 | $28.03 | 1,387,000 | — | — |
| 2013-05-02 | $27.44 | $28.12 | 1,041,300 | — | — |
| 2013-05-01 | $27.50 | $28.18 | 1,728,700 | — | — |
| 2013-04-30 | $27.75 | $28.43 | 2,809,700 | — | — |
| 2013-04-29 | $28.25 | $28.94 | 664,400 | — | — |
| 2013-04-26 | $27.71 | $28.39 | 721,500 | — | — |
| 2013-04-25 | $27.86 | $28.55 | 1,025,000 | — | — |
| 2013-04-24 | $27.69 | $28.37 | 630,400 | — | — |
| 2013-04-23 | $27.39 | $28.06 | 621,900 | — | — |
| 2013-04-22 | $26.84 | $27.50 | 907,000 | — | — |
| 2013-04-19 | $26.99 | $27.65 | 789,500 | — | — |
| 2013-04-18 | $27.04 | $27.71 | 772,800 | — | — |
| 2013-04-17 | $27.28 | $27.95 | 1,192,600 | — | — |
| 2013-04-16 | $27.66 | $28.34 | 1,391,500 | — | — |
| 2013-04-15 | $27.42 | $28.09 | 1,603,800 | — | — |
| 2013-04-12 | $28.60 | $29.30 | 618,600 | — | — |
| 2013-04-11 | $28.86 | $29.57 | 924,700 | — | — |
| 2013-04-10 | $28.69 | $29.40 | 1,110,000 | — | — |
| 2013-04-09 | $27.96 | $28.65 | 754,000 | — | — |
| 2013-04-08 | $27.85 | $28.54 | 642,000 | — | — |
| 2013-04-05 | $27.60 | $28.28 | 1,421,700 | — | — |
| 2013-04-04 | $27.72 | $28.40 | 982,500 | — | — |
| 2013-04-03 | $27.12 | $27.79 | 1,416,400 | — | — |
| 2013-04-02 | $27.22 | $27.89 | 552,600 | — | — |
| 2013-04-01 | $27.25 | $27.92 | 661,400 | — | — |
| 2013-03-28 | $27.56 | $28.24 | 1,392,700 | — | — |
| 2013-03-27 | $27.29 | $27.96 | 1,269,700 | — | — |
| 2013-03-26 | $27.69 | $28.37 | 1,082,400 | — | — |
| 2013-03-25 | $27.73 | $28.41 | 865,100 | — | — |
| 2013-03-22 | $28.44 | $29.14 | 1,154,600 | — | — |
| 2013-03-21 | $28.56 | $29.26 | 1,205,900 | — | — |
| 2013-03-20 | $28.51 | $29.21 | 709,300 | — | — |
| 2013-03-19 | $28.44 | $29.14 | 548,400 | — | — |
| 2013-03-18 | $28.78 | $29.49 | 502,000 | — | — |
| 2013-03-15 | $28.96 | $29.67 | 1,381,200 | — | — |
| 2013-03-14 | $28.71 | $29.42 | 524,100 | — | — |
| 2013-03-13 | $28.47 | $29.17 | 608,500 | — | — |
| 2013-03-12 | $28.53 | $29.23 | 988,600 | — | — |
| 2013-03-11 | $28.76 | $29.47 | 910,400 | — | — |
| 2013-03-08 | $28.43 | $29.13 | 1,790,000 | — | — |
| 2013-03-07 | $28.40 | $29.10 | 2,082,000 | — | — |
| 2013-03-06 | $29.34 | $30.06 | 1,701,300 | — | — |
| 2013-03-05 | $28.45 | $29.15 | 1,210,600 | — | — |
| 2013-03-04 | $27.49 | $28.17 | 682,900 | — | — |
| 2013-03-01 | $27.49 | $28.17 | 865,600 | — | — |
| 2013-02-28 | $27.50 | $28.18 | 771,500 | — | — |
| 2013-02-27 | $27.47 | $28.15 | 1,019,100 | — | — |
| 2013-02-26 | $27.00 | $27.66 | 1,204,400 | — | — |
| 2013-02-25 | $27.02 | $27.68 | 1,093,800 | — | — |
| 2013-02-22 | $27.79 | $28.47 | 483,600 | — | — |
| 2013-02-21 | $27.68 | $28.36 | 1,037,700 | — | — |
| 2013-02-20 | $27.96 | $28.65 | 765,800 | — | — |
| 2013-02-19 | $28.76 | $29.47 | 1,186,200 | — | — |
| 2013-02-15 | $28.28 | $28.98 | 806,500 | — | — |
| 2013-02-14 | $28.47 | $29.05 | 927,100 | — | — |
| 2013-02-13 | $28.26 | $28.84 | 622,300 | — | — |
| 2013-02-12 | $27.95 | $28.52 | 905,000 | — | — |
| 2013-02-11 | $27.46 | $28.02 | 875,100 | — | — |
| 2013-02-08 | $27.09 | $27.64 | 1,206,300 | — | — |
| 2013-02-07 | $26.91 | $27.46 | 1,576,400 | — | — |
| 2013-02-06 | $27.85 | $28.42 | 1,350,700 | — | — |
| 2013-02-05 | $27.77 | $28.34 | 695,300 | — | — |
| 2013-02-04 | $27.55 | $28.11 | 914,100 | — | — |
| 2013-02-01 | $28.01 | $28.58 | 1,239,100 | — | — |
| 2013-01-31 | $27.93 | $28.50 | 922,700 | — | — |
| 2013-01-30 | $27.94 | $28.51 | 811,100 | — | — |
| 2013-01-29 | $27.97 | $28.54 | 1,000,700 | — | — |
| 2013-01-28 | $27.92 | $28.49 | 874,100 | — | — |
| 2013-01-25 | $27.70 | $28.27 | 831,400 | — | — |
| 2013-01-24 | $27.98 | $28.55 | 1,095,100 | — | — |
| 2013-01-23 | $27.90 | $28.47 | 977,400 | — | — |
| 2013-01-22 | $27.68 | $28.25 | 1,457,900 | — | — |
| 2013-01-18 | $27.51 | $28.07 | 711,400 | — | — |
| 2013-01-17 | $27.42 | $27.98 | 653,400 | — | — |
| 2013-01-16 | $26.95 | $27.50 | 431,800 | — | — |
| 2013-01-15 | $27.13 | $27.68 | 734,400 | — | — |
| 2013-01-14 | $27.21 | $27.77 | 417,400 | — | — |
| 2013-01-11 | $27.18 | $27.74 | 353,400 | — | — |
| 2013-01-10 | $27.48 | $28.04 | 842,000 | — | — |
| 2013-01-09 | $27.10 | $27.65 | 985,500 | — | — |
| 2013-01-08 | $26.68 | $27.22 | 1,084,500 | — | — |
| 2013-01-07 | $27.01 | $27.56 | 481,300 | — | — |
| 2013-01-04 | $27.37 | $27.93 | 563,400 | — | — |
| 2013-01-03 | $27.41 | $27.97 | 610,800 | — | — |
| 2013-01-02 | $27.50 | $28.06 | 927,300 | — | — |