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
- 2012-05-15 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 | $46.50 | $46.50 | 0 | — | — |
| 2013-12-30 | $46.50 | $46.50 | 900 | — | — |
| 2013-12-27 | $47.25 | $47.25 | 0 | — | — |
| 2013-12-26 | $47.25 | $47.25 | 80 | — | — |
| 2013-12-24 | $47.40 | $47.40 | 0 | — | — |
| 2013-12-23 | $47.40 | $47.40 | 200 | — | — |
| 2013-12-20 | $46.85 | $46.85 | 40 | — | — |
| 2013-12-19 | $46.60 | $46.60 | 200 | — | — |
| 2013-12-18 | $46.40 | $46.40 | 40 | — | — |
| 2013-12-17 | $51.50 | $51.50 | 260 | — | — |
| 2013-12-16 | $52.00 | $52.00 | 140 | — | — |
| 2013-12-13 | $50.90 | $50.90 | 240 | — | — |
| 2013-12-12 | $51.05 | $51.05 | 0 | — | — |
| 2013-12-11 | $51.05 | $51.05 | 40 | — | — |
| 2013-12-10 | $50.55 | $50.55 | 0 | — | — |
| 2013-12-09 | $50.55 | $50.55 | 60 | — | — |
| 2013-12-06 | $51.00 | $51.00 | 40 | — | — |
| 2013-12-05 | $50.00 | $50.00 | 0 | — | — |
| 2013-12-04 | $50.00 | $50.00 | 40 | — | — |
| 2013-12-03 | $50.10 | $50.10 | 0 | — | — |
| 2013-12-02 | $50.10 | $50.10 | 40 | — | — |
| 2013-11-29 | $50.75 | $50.75 | 60 | — | — |
| 2013-11-27 | $50.90 | $50.90 | 0 | — | — |
| 2013-11-26 | $50.90 | $50.90 | 200 | — | — |
| 2013-11-25 | $51.40 | $51.40 | 140 | — | — |
| 2013-11-22 | $50.80 | $50.80 | 100 | — | — |
| 2013-11-21 | $52.20 | $52.20 | 0 | — | — |
| 2013-11-20 | $52.20 | $52.20 | 160 | — | — |
| 2013-11-19 | $52.60 | $52.60 | 20 | — | — |
| 2013-11-18 | $52.80 | $52.80 | 180 | — | — |
| 2013-11-15 | $51.15 | $51.15 | 0 | — | — |
| 2013-11-14 | $51.15 | $51.15 | 0 | — | — |
| 2013-11-13 | $51.15 | $51.15 | 20 | — | — |
| 2013-11-12 | $52.00 | $52.00 | 120 | — | — |
| 2013-11-11 | $51.15 | $51.15 | 0 | — | — |
| 2013-11-08 | $51.15 | $51.15 | 1,060 | — | — |
| 2013-11-07 | $51.75 | $51.75 | 60 | — | — |
| 2013-11-06 | $52.15 | $52.15 | 4,100 | — | — |
| 2013-11-05 | $51.70 | $51.70 | 4,180 | — | — |
| 2013-11-04 | $51.50 | $51.50 | 0 | — | — |
| 2013-11-01 | $51.50 | $51.50 | 0 | — | — |
| 2013-10-31 | $51.50 | $51.50 | 0 | — | — |
| 2013-10-30 | $51.50 | $51.50 | 4,040 | — | — |
| 2013-10-29 | $49.85 | $49.85 | 80 | — | — |
| 2013-10-28 | $51.50 | $51.50 | 140 | — | — |
| 2013-10-25 | $51.50 | $51.50 | 160 | — | — |
| 2013-10-24 | $52.00 | $52.00 | 100 | — | — |
| 2013-10-23 | $52.25 | $52.25 | 0 | — | — |
| 2013-10-22 | $52.25 | $52.25 | 0 | — | — |
| 2013-10-21 | $52.25 | $52.25 | 3,020 | — | — |
| 2013-10-18 | $50.55 | $50.55 | 60 | — | — |
| 2013-10-17 | $51.00 | $51.00 | 60 | — | — |
| 2013-10-16 | $50.25 | $50.25 | 20 | — | — |
| 2013-10-15 | $48.00 | $48.00 | 0 | — | — |
| 2013-10-14 | $48.00 | $48.00 | 0 | — | — |
| 2013-10-11 | $48.00 | $48.00 | 0 | — | — |
| 2013-10-10 | $48.00 | $48.00 | 320 | — | — |
| 2013-10-09 | $49.20 | $49.20 | 0 | — | — |
| 2013-10-08 | $49.20 | $49.20 | 100 | — | — |
| 2013-10-07 | $49.90 | $49.90 | 0 | — | — |
| 2013-10-04 | $49.90 | $49.90 | 20 | — | — |
| 2013-10-03 | $49.30 | $49.30 | 100 | — | — |
| 2013-10-02 | $49.45 | $49.45 | 20 | — | — |
| 2013-10-01 | $48.85 | $48.85 | 40 | — | — |
| 2013-09-30 | $49.25 | $49.25 | 140 | — | — |
| 2013-09-27 | $48.15 | $48.15 | 0 | — | — |
| 2013-09-26 | $48.15 | $48.15 | 0 | — | — |
| 2013-09-25 | $48.15 | $48.15 | 0 | — | — |
| 2013-09-24 | $48.15 | $48.15 | 540 | — | — |
| 2013-09-23 | $49.65 | $49.65 | 0 | — | — |
| 2013-09-20 | $49.65 | $49.65 | 20 | — | — |
| 2013-09-19 | $49.90 | $49.90 | 20 | — | — |
| 2013-09-18 | $51.70 | $51.70 | 0 | — | — |
| 2013-09-17 | $51.70 | $51.70 | 100 | — | — |
| 2013-09-16 | $50.30 | $50.30 | 0 | — | — |
| 2013-09-13 | $50.30 | $50.30 | 0 | — | — |
| 2013-09-12 | $50.30 | $50.30 | 0 | — | — |
| 2013-09-11 | $50.30 | $50.30 | 460 | — | — |
| 2013-09-10 | $49.40 | $49.40 | 0 | — | — |
| 2013-09-09 | $49.40 | $49.40 | 40 | — | — |
| 2013-09-06 | $49.30 | $49.30 | 80 | — | — |
| 2013-09-05 | $47.00 | $47.00 | 0 | — | — |
| 2013-09-04 | $47.00 | $47.00 | 0 | — | — |
| 2013-09-03 | $47.00 | $47.00 | 40 | — | — |
| 2013-08-30 | $47.00 | $47.00 | 60 | — | — |
| 2013-08-29 | $46.85 | $46.85 | 120 | — | — |
| 2013-08-28 | $46.75 | $46.75 | 140 | — | — |
| 2013-08-27 | $48.75 | $48.75 | 0 | — | — |
| 2013-08-26 | $48.75 | $48.75 | 0 | — | — |
| 2013-08-23 | $48.75 | $48.75 | 0 | — | — |
| 2013-08-22 | $48.75 | $48.75 | 0 | — | — |
| 2013-08-21 | $48.75 | $48.75 | 60 | — | — |
| 2013-08-20 | $48.00 | $48.00 | 1,240 | — | — |
| 2013-08-19 | $47.50 | $47.50 | 20 | — | — |
| 2013-08-16 | $49.75 | $49.75 | 0 | — | — |
| 2013-08-15 | $49.75 | $49.75 | 0 | — | — |
| 2013-08-14 | $49.75 | $49.75 | 20 | — | — |
| 2013-08-13 | $48.45 | $48.45 | 0 | — | — |
| 2013-08-12 | $48.45 | $48.45 | 0 | — | — |
| 2013-08-09 | $48.45 | $48.45 | 0 | — | — |
| 2013-08-08 | $48.45 | $48.45 | 60 | — | — |
| 2013-08-07 | $48.75 | $48.75 | 0 | — | — |
| 2013-08-06 | $48.75 | $48.75 | 0 | — | — |
| 2013-08-05 | $48.75 | $48.75 | 20 | — | — |
| 2013-08-02 | $48.00 | $48.00 | 0 | — | — |
| 2013-08-01 | $48.00 | $48.00 | 0 | — | — |
| 2013-07-31 | $48.00 | $48.00 | 5,480 | — | — |
| 2013-07-30 | $47.65 | $47.65 | 0 | — | — |
| 2013-07-29 | $47.65 | $47.65 | 900 | — | — |
| 2013-07-26 | $47.35 | $47.35 | 0 | — | — |
| 2013-07-25 | $47.35 | $47.35 | 40 | — | — |
| 2013-07-24 | $47.50 | $47.50 | 0 | — | — |
| 2013-07-23 | $47.50 | $47.50 | 40 | — | — |
| 2013-07-22 | $49.90 | $49.90 | 0 | — | — |
| 2013-07-19 | $49.90 | $49.90 | 0 | — | — |
| 2013-07-18 | $49.90 | $49.90 | 0 | — | — |
| 2013-07-17 | $49.90 | $49.90 | 40 | — | — |
| 2013-07-16 | $50.00 | $50.00 | 60 | — | — |
| 2013-07-15 | $48.90 | $48.90 | 0 | — | — |
| 2013-07-12 | $48.90 | $48.90 | 0 | — | — |
| 2013-07-11 | $48.90 | $48.90 | 100 | — | — |
| 2013-07-10 | $46.80 | $46.80 | 0 | — | — |
| 2013-07-09 | $46.80 | $46.80 | 0 | — | — |
| 2013-07-08 | $46.80 | $46.80 | 0 | — | — |
| 2013-07-05 | $46.80 | $46.80 | 0 | — | — |
| 2013-07-03 | $46.80 | $46.80 | 0 | — | — |
| 2013-07-02 | $46.80 | $46.80 | 180 | — | — |
| 2013-07-01 | $46.20 | $46.20 | 1,340 | — | — |
| 2013-06-28 | $45.90 | $45.90 | 2,340 | — | — |
| 2013-06-27 | $47.15 | $47.15 | 0 | — | — |
| 2013-06-26 | $47.15 | $47.15 | 0 | — | — |
| 2013-06-25 | $47.15 | $47.15 | 40 | — | — |
| 2013-06-24 | $45.85 | $45.85 | 40 | — | — |
| 2013-06-21 | $44.00 | $44.00 | 0 | — | — |
| 2013-06-20 | $44.00 | $44.00 | 60 | — | — |
| 2013-06-19 | $46.10 | $46.10 | 0 | — | — |
| 2013-06-18 | $46.10 | $46.10 | 0 | — | — |
| 2013-06-17 | $46.10 | $46.10 | 0 | — | — |
| 2013-06-14 | $46.10 | $46.10 | 0 | — | — |
| 2013-06-13 | $46.10 | $46.10 | 0 | — | — |
| 2013-06-12 | $46.10 | $46.10 | 40 | — | — |
| 2013-06-11 | $45.50 | $45.50 | 0 | — | — |
| 2013-06-10 | $45.50 | $45.50 | 40 | — | — |
| 2013-06-07 | $45.35 | $45.35 | 0 | — | — |
| 2013-06-06 | $45.35 | $45.35 | 40 | — | — |
| 2013-06-05 | $46.50 | $46.50 | 0 | — | — |
| 2013-06-04 | $46.50 | $46.50 | 120 | — | — |
| 2013-06-03 | $48.05 | $48.05 | 0 | — | — |
| 2013-05-31 | $48.05 | $48.05 | 100 | — | — |
| 2013-05-30 | $49.20 | $49.20 | 40 | — | — |
| 2013-05-29 | $48.25 | $48.25 | 0 | — | — |
| 2013-05-28 | $48.25 | $48.25 | 40 | — | — |
| 2013-05-24 | $49.35 | $49.35 | 0 | — | — |
| 2013-05-23 | $49.35 | $49.35 | 60 | — | — |
| 2013-05-22 | $47.85 | $47.85 | 0 | — | — |
| 2013-05-21 | $47.85 | $47.85 | 60 | — | — |
| 2013-05-20 | $48.15 | $48.15 | 0 | — | — |
| 2013-05-17 | $48.15 | $48.15 | 40 | — | — |
| 2013-05-16 | $49.95 | $49.95 | 0 | — | — |
| 2013-05-15 | $49.95 | $49.95 | 40 | — | — |
| 2013-05-14 | $51.45 | $51.45 | 100 | — | — |
| 2013-05-13 | $49.75 | $49.75 | 0 | — | — |
| 2013-05-10 | $49.75 | $49.75 | 100 | — | — |
| 2013-05-09 | $49.25 | $49.25 | 340 | — | — |
| 2013-05-08 | $49.40 | $49.40 | 140 | — | — |
| 2013-05-07 | $49.50 | $49.50 | 100 | — | — |
| 2013-05-06 | $51.00 | $51.00 | 0 | — | — |
| 2013-05-03 | $51.00 | $51.00 | 0 | — | — |
| 2013-05-02 | $51.00 | $51.00 | 0 | — | — |
| 2013-05-01 | $51.00 | $51.00 | 140 | — | — |
| 2013-04-30 | $50.25 | $50.25 | 60 | — | — |
| 2013-04-29 | $49.95 | $49.95 | 9,260 | — | — |
| 2013-04-26 | $51.00 | $51.00 | 0 | — | — |
| 2013-04-25 | $51.00 | $51.00 | 140 | — | — |
| 2013-04-24 | $50.80 | $50.80 | 40 | — | — |
| 2013-04-23 | $47.85 | $47.85 | 100 | — | — |
| 2013-04-22 | $48.25 | $48.25 | 0 | — | — |
| 2013-04-19 | $48.25 | $48.25 | 60 | — | — |
| 2013-04-18 | $49.25 | $49.25 | 0 | — | — |
| 2013-04-17 | $49.25 | $49.25 | 0 | — | — |
| 2013-04-16 | $49.25 | $49.25 | 60 | — | — |
| 2013-04-15 | $51.25 | $51.25 | 0 | — | — |
| 2013-04-12 | $51.25 | $51.25 | 100 | — | — |
| 2013-04-11 | $51.75 | $51.75 | 40 | — | — |
| 2013-04-10 | $50.45 | $50.45 | 100 | — | — |
| 2013-04-09 | $48.75 | $48.75 | 80 | — | — |
| 2013-04-08 | $48.90 | $48.90 | 40 | — | — |
| 2013-04-05 | $49.75 | $49.75 | 0 | — | — |
| 2013-04-04 | $49.75 | $49.75 | 0 | — | — |
| 2013-04-03 | $49.75 | $49.75 | 0 | — | — |
| 2013-04-02 | $49.75 | $49.75 | 120 | — | — |
| 2013-04-01 | $47.80 | $47.80 | 180 | — | — |
| 2013-03-28 | $48.80 | $48.80 | 20 | — | — |
| 2013-03-27 | $48.30 | $48.30 | 60 | — | — |
| 2013-03-26 | $47.55 | $47.55 | 100 | — | — |
| 2013-03-25 | $48.05 | $48.05 | 160 | — | — |
| 2013-03-22 | $47.55 | $47.55 | 60 | — | — |
| 2013-03-21 | $47.55 | $47.55 | 80 | — | — |
| 2013-03-20 | $48.05 | $48.05 | 160 | — | — |
| 2013-03-19 | $45.75 | $45.75 | 100 | — | — |
| 2013-03-18 | $48.40 | $48.40 | 0 | — | — |
| 2013-03-15 | $48.40 | $48.40 | 0 | — | — |
| 2013-03-14 | $48.40 | $48.40 | 60 | — | — |
| 2013-03-13 | $47.50 | $47.50 | 220 | — | — |
| 2013-03-12 | $49.35 | $49.35 | 120 | — | — |
| 2013-03-11 | $48.30 | $48.30 | 100 | — | — |
| 2013-03-08 | $46.65 | $46.65 | 80 | — | — |
| 2013-03-07 | $46.10 | $46.10 | 0 | — | — |
| 2013-03-06 | $46.10 | $46.10 | 180 | — | — |
| 2013-03-05 | $45.20 | $45.20 | 160 | — | — |
| 2013-03-04 | $44.30 | $44.30 | 220 | — | — |
| 2013-03-01 | $45.30 | $45.30 | 100 | — | — |
| 2013-02-28 | $47.80 | $47.80 | 0 | — | — |
| 2013-02-27 | $47.80 | $47.80 | 100 | — | — |
| 2013-02-26 | $47.50 | $47.50 | 260 | — | — |
| 2013-02-25 | $48.05 | $48.05 | 80 | — | — |
| 2013-02-22 | $47.95 | $47.95 | 0 | — | — |
| 2013-02-21 | $47.95 | $47.95 | 40 | — | — |
| 2013-02-20 | $50.20 | $50.20 | 100 | — | — |
| 2013-02-19 | $47.00 | $47.00 | 2,000 | — | — |
| 2013-02-15 | $47.50 | $47.50 | 0 | — | — |
| 2013-02-14 | $47.50 | $47.50 | 0 | — | — |
| 2013-02-13 | $47.50 | $47.50 | 260 | — | — |
| 2013-02-12 | $45.20 | $45.20 | 0 | — | — |
| 2013-02-11 | $45.20 | $45.20 | 140 | — | — |
| 2013-02-08 | $45.00 | $45.00 | 0 | — | — |
| 2013-02-07 | $45.00 | $45.00 | 0 | — | — |
| 2013-02-06 | $45.00 | $45.00 | 100 | — | — |
| 2013-02-05 | $44.50 | $44.50 | 300 | — | — |
| 2013-02-04 | $44.20 | $44.20 | 0 | — | — |
| 2013-02-01 | $44.20 | $44.20 | 0 | — | — |
| 2013-01-31 | $44.20 | $44.20 | 40 | — | — |
| 2013-01-30 | $44.35 | $44.35 | 0 | — | — |
| 2013-01-29 | $44.35 | $44.35 | 60 | — | — |
| 2013-01-28 | $43.65 | $43.65 | 120 | — | — |
| 2013-01-25 | $43.80 | $43.80 | 40 | — | — |
| 2013-01-24 | $44.20 | $44.20 | 0 | — | — |
| 2013-01-23 | $44.20 | $44.20 | 24,460 | — | — |
| 2013-01-22 | $45.75 | $45.75 | 0 | — | — |
| 2013-01-18 | $45.75 | $45.75 | 0 | — | — |
| 2013-01-17 | $45.75 | $45.75 | 0 | — | — |
| 2013-01-16 | $45.75 | $45.75 | 1,240 | — | — |
| 2013-01-15 | $45.35 | $45.35 | 600 | — | — |
| 2013-01-14 | $43.30 | $43.30 | 0 | — | — |
| 2013-01-11 | $43.30 | $43.30 | 0 | — | — |
| 2013-01-10 | $43.30 | $43.30 | 0 | — | — |
| 2013-01-09 | $43.30 | $43.30 | 0 | — | — |
| 2013-01-08 | $43.30 | $43.30 | 0 | — | — |
| 2013-01-07 | $43.30 | $43.30 | 40 | — | — |
| 2013-01-04 | $41.85 | $41.85 | 0 | — | — |
| 2013-01-03 | $41.85 | $41.85 | 0 | — | — |
| 2013-01-02 | $41.85 | $41.85 | 0 | — | — |