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
- 2012-03-28 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 | $34.00 | $34.00 | 100 | — | — |
| 2013-12-30 | $35.70 | $35.70 | 0 | — | — |
| 2013-12-27 | $35.70 | $35.70 | 0 | — | — |
| 2013-12-26 | $35.70 | $35.70 | 0 | — | — |
| 2013-12-24 | $35.70 | $35.70 | 200 | — | — |
| 2013-12-23 | $36.12 | $36.12 | 15,400 | — | — |
| 2013-12-20 | $37.12 | $37.12 | 2,900 | — | — |
| 2013-12-19 | $37.29 | $37.29 | 1,000 | — | — |
| 2013-12-18 | $37.33 | $37.33 | 0 | — | — |
| 2013-12-17 | $37.33 | $37.33 | 0 | — | — |
| 2013-12-16 | $37.33 | $37.33 | 0 | — | — |
| 2013-12-13 | $37.33 | $37.33 | 0 | — | — |
| 2013-12-12 | $37.33 | $37.33 | 300 | — | — |
| 2013-12-11 | $37.55 | $37.55 | 1,300 | — | — |
| 2013-12-10 | $36.25 | $36.25 | 100 | — | — |
| 2013-12-09 | $35.06 | $35.06 | 0 | — | — |
| 2013-12-06 | $35.06 | $35.06 | 100 | — | — |
| 2013-12-05 | $35.27 | $35.27 | 900 | — | — |
| 2013-12-04 | $33.20 | $33.20 | 0 | — | — |
| 2013-12-03 | $33.20 | $33.20 | 0 | — | — |
| 2013-12-02 | $33.20 | $33.20 | 0 | — | — |
| 2013-11-29 | $33.20 | $33.20 | 0 | — | — |
| 2013-11-27 | $33.20 | $33.20 | 1,000 | — | — |
| 2013-11-26 | $34.15 | $34.15 | 1,900 | — | — |
| 2013-11-25 | $34.50 | $34.50 | 0 | — | — |
| 2013-11-22 | $34.50 | $34.50 | 1,000 | — | — |
| 2013-11-21 | $37.20 | $37.20 | 1,500 | — | — |
| 2013-11-20 | $34.55 | $34.55 | 100 | — | — |
| 2013-11-19 | $34.53 | $34.53 | 100 | — | — |
| 2013-11-18 | $35.11 | $35.11 | 0 | — | — |
| 2013-11-15 | $35.11 | $35.11 | 0 | — | — |
| 2013-11-14 | $35.11 | $35.11 | 1,300 | — | — |
| 2013-11-13 | $36.40 | $36.40 | 0 | — | — |
| 2013-11-12 | $36.40 | $36.40 | 300 | — | — |
| 2013-11-11 | $36.81 | $36.81 | 1,200 | — | — |
| 2013-11-08 | $36.81 | $36.81 | 0 | — | — |
| 2013-11-07 | $36.81 | $36.81 | 0 | — | — |
| 2013-11-06 | $36.81 | $36.81 | 0 | — | — |
| 2013-11-05 | $36.81 | $36.81 | 600 | — | — |
| 2013-11-04 | $37.88 | $37.88 | 0 | — | — |
| 2013-11-01 | $37.88 | $37.88 | 0 | — | — |
| 2013-10-31 | $37.88 | $37.88 | 0 | — | — |
| 2013-10-30 | $37.88 | $37.88 | 0 | — | — |
| 2013-10-29 | $37.88 | $37.88 | 0 | — | — |
| 2013-10-28 | $37.88 | $37.88 | 0 | — | — |
| 2013-10-25 | $37.88 | $37.88 | 0 | — | — |
| 2013-10-24 | $37.88 | $37.88 | 200 | — | — |
| 2013-10-23 | $38.06 | $38.06 | 0 | — | — |
| 2013-10-22 | $38.06 | $38.06 | 400 | — | — |
| 2013-10-21 | $38.10 | $38.10 | 1,800 | — | — |
| 2013-10-18 | $38.26 | $38.26 | 2,200 | — | — |
| 2013-10-17 | $38.27 | $38.27 | 6,300 | — | — |
| 2013-10-16 | $38.45 | $38.45 | 9,300 | — | — |
| 2013-10-15 | $37.71 | $37.71 | 2,700 | — | — |
| 2013-10-14 | $38.80 | $38.80 | 17,500 | — | — |
| 2013-10-11 | $38.40 | $38.40 | 8,000 | — | — |
| 2013-10-10 | $38.50 | $38.50 | 5,500 | — | — |
| 2013-10-09 | $39.60 | $39.60 | 0 | — | — |
| 2013-10-08 | $39.60 | $39.60 | 0 | — | — |
| 2013-10-07 | $39.60 | $39.60 | 0 | — | — |
| 2013-10-04 | $39.60 | $39.60 | 500 | — | — |
| 2013-10-03 | $39.61 | $39.61 | 0 | — | — |
| 2013-10-02 | $39.61 | $39.61 | 0 | — | — |
| 2013-10-01 | $39.61 | $39.61 | 0 | — | — |
| 2013-09-30 | $39.61 | $39.61 | 0 | — | — |
| 2013-09-27 | $39.61 | $39.61 | 200 | — | — |
| 2013-09-26 | $38.77 | $38.77 | 100 | — | — |
| 2013-09-25 | $40.50 | $40.50 | 0 | — | — |
| 2013-09-24 | $40.50 | $40.50 | 0 | — | — |
| 2013-09-23 | $40.50 | $40.50 | 0 | — | — |
| 2013-09-20 | $40.50 | $40.50 | 0 | — | — |
| 2013-09-19 | $40.50 | $40.50 | 200 | — | — |
| 2013-09-18 | $40.20 | $40.20 | 0 | — | — |
| 2013-09-17 | $40.20 | $40.20 | 0 | — | — |
| 2013-09-16 | $40.20 | $40.20 | 100 | — | — |
| 2013-09-13 | $40.42 | $40.42 | 200 | — | — |
| 2013-09-12 | $40.66 | $40.66 | 200 | — | — |
| 2013-09-11 | $39.59 | $39.59 | 1,400 | — | — |
| 2013-09-10 | $40.90 | $40.90 | 100 | — | — |
| 2013-09-09 | $39.00 | $39.00 | 0 | — | — |
| 2013-09-06 | $39.00 | $39.00 | 100 | — | — |
| 2013-09-05 | $38.70 | $38.70 | 1,200 | — | — |
| 2013-09-04 | $39.00 | $39.00 | 0 | — | — |
| 2013-09-03 | $39.00 | $39.00 | 0 | — | — |
| 2013-08-30 | $39.00 | $39.00 | 200 | — | — |
| 2013-08-29 | $39.26 | $39.26 | 0 | — | — |
| 2013-08-28 | $39.26 | $39.26 | 0 | — | — |
| 2013-08-27 | $39.26 | $39.26 | 0 | — | — |
| 2013-08-26 | $39.26 | $39.26 | 200 | — | — |
| 2013-08-23 | $38.10 | $38.10 | 0 | — | — |
| 2013-08-22 | $38.10 | $38.10 | 3,900 | — | — |
| 2013-08-21 | $37.77 | $37.77 | 0 | — | — |
| 2013-08-20 | $37.77 | $37.77 | 0 | — | — |
| 2013-08-19 | $37.77 | $37.77 | 0 | — | — |
| 2013-08-16 | $37.77 | $37.77 | 0 | — | — |
| 2013-08-15 | $37.77 | $37.77 | 0 | — | — |
| 2013-08-14 | $37.77 | $37.77 | 0 | — | — |
| 2013-08-13 | $37.77 | $37.77 | 0 | — | — |
| 2013-08-12 | $37.77 | $37.77 | 0 | — | — |
| 2013-08-09 | $37.77 | $37.77 | 0 | — | — |
| 2013-08-08 | $37.77 | $37.77 | 0 | — | — |
| 2013-08-07 | $37.77 | $37.77 | 300 | — | — |
| 2013-08-06 | $38.36 | $38.36 | 300 | — | — |
| 2013-08-05 | $38.07 | $38.07 | 0 | — | — |
| 2013-08-02 | $38.07 | $38.07 | 200 | — | — |
| 2013-08-01 | $40.00 | $40.00 | 100 | — | — |
| 2013-07-31 | $39.64 | $39.64 | 0 | — | — |
| 2013-07-30 | $39.64 | $39.64 | 0 | — | — |
| 2013-07-29 | $39.64 | $39.64 | 0 | — | — |
| 2013-07-26 | $39.64 | $39.64 | 0 | — | — |
| 2013-07-25 | $39.64 | $39.64 | 0 | — | — |
| 2013-07-24 | $39.64 | $39.64 | 0 | — | — |
| 2013-07-23 | $39.64 | $39.64 | 0 | — | — |
| 2013-07-22 | $39.64 | $39.64 | 300 | — | — |
| 2013-07-19 | $40.75 | $40.75 | 300 | — | — |
| 2013-07-18 | $40.19 | $40.19 | 0 | — | — |
| 2013-07-17 | $40.19 | $40.19 | 0 | — | — |
| 2013-07-16 | $40.19 | $40.19 | 300 | — | — |
| 2013-07-15 | $39.30 | $39.30 | 100 | — | — |
| 2013-07-12 | $40.20 | $40.20 | 100 | — | — |
| 2013-07-11 | $40.54 | $40.54 | 600 | — | — |
| 2013-07-10 | $40.20 | $40.20 | 0 | — | — |
| 2013-07-09 | $40.20 | $40.20 | 0 | — | — |
| 2013-07-08 | $40.20 | $40.20 | 0 | — | — |
| 2013-07-05 | $40.20 | $40.20 | 400 | — | — |
| 2013-07-03 | $40.98 | $40.98 | 300 | — | — |
| 2013-07-02 | $41.00 | $41.00 | 700 | — | — |
| 2013-07-01 | $41.00 | $41.00 | 200 | — | — |
| 2013-06-28 | $41.35 | $41.35 | 0 | — | — |
| 2013-06-27 | $41.35 | $41.35 | 600 | — | — |
| 2013-06-26 | $42.80 | $42.80 | 2,100 | — | — |
| 2013-06-25 | $41.88 | $41.88 | 800 | — | — |
| 2013-06-24 | $42.26 | $42.26 | 2,000 | — | — |
| 2013-06-21 | $44.30 | $44.30 | 200 | — | — |
| 2013-06-20 | $42.84 | $42.84 | 0 | — | — |
| 2013-06-19 | $42.84 | $42.84 | 800 | — | — |
| 2013-06-18 | $42.20 | $42.20 | 400 | — | — |
| 2013-06-17 | $42.15 | $42.15 | 400 | — | — |
| 2013-06-14 | $43.29 | $43.29 | 3,200 | — | — |
| 2013-06-13 | $42.64 | $42.64 | 2,800 | — | — |
| 2013-06-12 | $43.58 | $43.58 | 2,400 | — | — |
| 2013-06-11 | $43.60 | $43.60 | 2,400 | — | — |
| 2013-06-10 | $42.40 | $42.40 | 400 | — | — |
| 2013-06-07 | $43.65 | $43.65 | 1,900 | — | — |
| 2013-06-06 | $43.97 | $43.97 | 100 | — | — |
| 2013-06-05 | $43.97 | $43.97 | 1,000 | — | — |
| 2013-06-04 | $44.30 | $44.30 | 100 | — | — |
| 2013-06-03 | $42.20 | $42.20 | 400 | — | — |
| 2013-05-31 | $42.11 | $42.11 | 1,800 | — | — |
| 2013-05-30 | $42.11 | $42.11 | 1,900 | — | — |
| 2013-05-29 | $42.40 | $42.40 | 600 | — | — |
| 2013-05-28 | $42.00 | $42.00 | 0 | — | — |
| 2013-05-24 | $42.00 | $42.00 | 0 | — | — |
| 2013-05-23 | $42.00 | $42.00 | 0 | — | — |
| 2013-05-22 | $42.00 | $42.00 | 100 | — | — |
| 2013-05-21 | $43.25 | $43.25 | 0 | — | — |
| 2013-05-20 | $43.25 | $43.25 | 100 | — | — |
| 2013-05-17 | $42.30 | $42.30 | 1,000 | — | — |
| 2013-05-16 | $42.90 | $42.90 | 0 | — | — |
| 2013-05-15 | $42.90 | $42.90 | 0 | — | — |
| 2013-05-14 | $42.90 | $42.90 | 1,400 | — | — |
| 2013-05-13 | $43.08 | $43.08 | 0 | — | — |
| 2013-05-10 | $43.08 | $43.08 | 0 | — | — |
| 2013-05-09 | $43.08 | $43.08 | 300 | — | — |
| 2013-05-08 | $43.60 | $43.60 | 400 | — | — |
| 2013-05-07 | $43.37 | $43.37 | 1,400 | — | — |
| 2013-05-06 | $43.68 | $43.68 | 800 | — | — |
| 2013-05-03 | $43.51 | $43.51 | 0 | — | — |
| 2013-05-02 | $43.51 | $43.51 | 100 | — | — |
| 2013-05-01 | $43.89 | $43.89 | 0 | — | — |
| 2013-04-30 | $43.89 | $43.89 | 900 | — | — |
| 2013-04-29 | $42.90 | $42.90 | 3,800 | — | — |
| 2013-04-26 | $42.25 | $42.25 | 0 | — | — |
| 2013-04-25 | $42.25 | $42.25 | 0 | — | — |
| 2013-04-24 | $42.25 | $42.25 | 4,300 | — | — |
| 2013-04-23 | $42.70 | $42.70 | 1,200 | — | — |
| 2013-04-22 | $44.02 | $44.02 | 0 | — | — |
| 2013-04-19 | $44.02 | $44.02 | 0 | — | — |
| 2013-04-18 | $44.02 | $44.02 | 0 | — | — |
| 2013-04-17 | $44.02 | $44.02 | 0 | — | — |
| 2013-04-16 | $44.02 | $44.02 | 0 | — | — |
| 2013-04-15 | $44.02 | $44.02 | 0 | — | — |
| 2013-04-12 | $44.02 | $44.02 | 0 | — | — |
| 2013-04-11 | $44.02 | $44.02 | 0 | — | — |
| 2013-04-10 | $44.02 | $44.02 | 600 | — | — |
| 2013-04-09 | $43.75 | $43.75 | 0 | — | — |
| 2013-04-08 | $43.75 | $43.75 | 0 | — | — |
| 2013-04-05 | $43.75 | $43.75 | 0 | — | — |
| 2013-04-04 | $43.75 | $43.75 | 200 | — | — |
| 2013-04-03 | $43.48 | $43.48 | 400 | — | — |
| 2013-04-02 | $44.35 | $44.35 | 0 | — | — |
| 2013-04-01 | $44.35 | $44.35 | 600 | — | — |
| 2013-03-28 | $44.50 | $44.50 | 500 | — | — |
| 2013-03-27 | $45.93 | $45.93 | 900 | — | — |
| 2013-03-26 | $45.74 | $45.74 | 0 | — | — |
| 2013-03-25 | $45.74 | $45.74 | 0 | — | — |
| 2013-03-22 | $45.74 | $45.74 | 0 | — | — |
| 2013-03-21 | $45.74 | $45.74 | 0 | — | — |
| 2013-03-20 | $45.74 | $45.74 | 0 | — | — |
| 2013-03-19 | $45.74 | $45.74 | 900 | — | — |
| 2013-03-18 | $46.00 | $46.00 | 0 | — | — |
| 2013-03-15 | $46.00 | $46.00 | 0 | — | — |
| 2013-03-14 | $46.00 | $46.00 | 0 | — | — |
| 2013-03-13 | $46.00 | $46.00 | 100 | — | — |
| 2013-03-12 | $45.68 | $45.68 | 0 | — | — |
| 2013-03-11 | $45.68 | $45.68 | 0 | — | — |
| 2013-03-08 | $45.68 | $45.68 | 200 | — | — |
| 2013-03-07 | $45.53 | $45.53 | 0 | — | — |
| 2013-03-06 | $45.53 | $45.53 | 0 | — | — |
| 2013-03-05 | $45.53 | $45.53 | 0 | — | — |
| 2013-03-04 | $45.53 | $45.53 | 0 | — | — |
| 2013-03-01 | $45.53 | $45.53 | 0 | — | — |
| 2013-02-28 | $45.53 | $45.53 | 0 | — | — |
| 2013-02-27 | $45.53 | $45.53 | 0 | — | — |
| 2013-02-26 | $45.53 | $45.53 | 600 | — | — |
| 2013-02-25 | $45.59 | $45.59 | 100 | — | — |
| 2013-02-22 | $46.31 | $46.31 | 0 | — | — |
| 2013-02-21 | $46.31 | $46.31 | 0 | — | — |
| 2013-02-20 | $46.31 | $46.31 | 0 | — | — |
| 2013-02-19 | $46.31 | $46.31 | 0 | — | — |
| 2013-02-15 | $46.31 | $46.31 | 0 | — | — |
| 2013-02-14 | $46.31 | $46.31 | 0 | — | — |
| 2013-02-13 | $46.31 | $46.31 | 100 | — | — |
| 2013-02-12 | $46.45 | $46.45 | 0 | — | — |
| 2013-02-11 | $46.45 | $46.45 | 100 | — | — |
| 2013-02-08 | $48.45 | $48.45 | 0 | — | — |
| 2013-02-07 | $48.45 | $48.45 | 0 | — | — |
| 2013-02-06 | $48.45 | $48.45 | 0 | — | — |
| 2013-02-05 | $48.45 | $48.45 | 0 | — | — |
| 2013-02-04 | $48.45 | $48.45 | 1,500 | — | — |
| 2013-02-01 | $48.85 | $48.85 | 0 | — | — |
| 2013-01-31 | $48.85 | $48.85 | 0 | — | — |
| 2013-01-30 | $48.85 | $48.85 | 900 | — | — |
| 2013-01-29 | $47.98 | $47.98 | 0 | — | — |
| 2013-01-28 | $47.98 | $47.98 | 0 | — | — |
| 2013-01-25 | $47.98 | $47.98 | 900 | — | — |
| 2013-01-24 | $47.65 | $47.65 | 300 | — | — |
| 2013-01-23 | $48.30 | $48.30 | 1,000 | — | — |
| 2013-01-22 | $48.40 | $48.40 | 1,200 | — | — |
| 2013-01-18 | $48.45 | $48.45 | 0 | — | — |
| 2013-01-17 | $48.45 | $48.45 | 100 | — | — |
| 2013-01-16 | $48.59 | $48.59 | 0 | — | — |
| 2013-01-15 | $48.59 | $48.59 | 1,200 | — | — |
| 2013-01-14 | $47.44 | $47.44 | 0 | — | — |
| 2013-01-11 | $47.44 | $47.44 | 0 | — | — |
| 2013-01-10 | $47.44 | $47.44 | 0 | — | — |
| 2013-01-09 | $47.44 | $47.44 | 500 | — | — |
| 2013-01-08 | $47.55 | $47.55 | 1,700 | — | — |
| 2013-01-07 | $48.44 | $48.44 | 0 | — | — |
| 2013-01-04 | $48.44 | $48.44 | 0 | — | — |
| 2013-01-03 | $48.44 | $48.44 | 0 | — | — |
| 2013-01-02 | $48.44 | $48.44 | 2,000 | — | — |