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
- 2012-04-20 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 | $66.20 | $66.20 | 38,820 | — | — |
| 2013-12-30 | $65.00 | $65.00 | 59,860 | — | — |
| 2013-12-27 | $65.90 | $65.90 | 54,990 | — | — |
| 2013-12-26 | $64.30 | $64.30 | 83,630 | — | — |
| 2013-12-24 | $65.70 | $65.70 | 64,450 | — | — |
| 2013-12-23 | $63.50 | $63.50 | 108,320 | — | — |
| 2013-12-20 | $59.40 | $59.40 | 64,170 | — | — |
| 2013-12-19 | $58.60 | $58.60 | 41,120 | — | — |
| 2013-12-18 | $58.90 | $58.90 | 23,290 | — | — |
| 2013-12-17 | $60.10 | $60.10 | 111,190 | — | — |
| 2013-12-16 | $59.00 | $59.00 | 60,150 | — | — |
| 2013-12-13 | $57.00 | $57.00 | 41,530 | — | — |
| 2013-12-12 | $55.50 | $55.50 | 41,020 | — | — |
| 2013-12-11 | $56.40 | $56.40 | 66,340 | — | — |
| 2013-12-10 | $58.00 | $58.00 | 57,390 | — | — |
| 2013-12-09 | $57.40 | $57.40 | 53,950 | — | — |
| 2013-12-06 | $58.80 | $58.80 | 65,550 | — | — |
| 2013-12-05 | $61.00 | $61.00 | 58,500 | — | — |
| 2013-12-04 | $59.60 | $59.60 | 56,530 | — | — |
| 2013-12-03 | $59.90 | $59.90 | 68,910 | — | — |
| 2013-12-02 | $58.50 | $58.50 | 42,670 | — | — |
| 2013-11-29 | $60.10 | $60.10 | 45,080 | — | — |
| 2013-11-27 | $58.20 | $58.20 | 37,290 | — | — |
| 2013-11-26 | $58.90 | $58.90 | 50,560 | — | — |
| 2013-11-25 | $59.10 | $59.10 | 77,800 | — | — |
| 2013-11-22 | $56.90 | $56.90 | 73,340 | — | — |
| 2013-11-21 | $56.50 | $56.50 | 66,750 | — | — |
| 2013-11-20 | $53.20 | $53.20 | 108,330 | — | — |
| 2013-11-19 | $55.60 | $55.60 | 97,050 | — | — |
| 2013-11-18 | $57.30 | $57.30 | 152,680 | — | — |
| 2013-11-15 | $60.40 | $60.40 | 57,340 | — | — |
| 2013-11-14 | $60.30 | $60.30 | 88,940 | — | — |
| 2013-11-13 | $60.00 | $60.00 | 174,580 | — | — |
| 2013-11-12 | $57.30 | $57.30 | 87,980 | — | — |
| 2013-11-11 | $58.20 | $58.20 | 45,230 | — | — |
| 2013-11-08 | $57.30 | $57.30 | 42,940 | — | — |
| 2013-11-07 | $55.20 | $55.20 | 67,030 | — | — |
| 2013-11-06 | $58.60 | $58.60 | 121,250 | — | — |
| 2013-11-05 | $60.00 | $60.00 | 84,100 | — | — |
| 2013-11-04 | $60.60 | $60.60 | 88,470 | — | — |
| 2013-11-01 | $57.30 | $57.30 | 61,530 | — | — |
| 2013-10-31 | $56.40 | $56.40 | 63,600 | — | — |
| 2013-10-30 | $56.10 | $56.10 | 109,160 | — | — |
| 2013-10-29 | $57.30 | $57.30 | 40,130 | — | — |
| 2013-10-28 | $56.70 | $56.70 | 48,780 | — | — |
| 2013-10-25 | $57.80 | $57.80 | 68,610 | — | — |
| 2013-10-24 | $58.10 | $58.10 | 70,030 | — | — |
| 2013-10-23 | $59.10 | $59.10 | 91,820 | — | — |
| 2013-10-22 | $60.70 | $60.70 | 90,260 | — | — |
| 2013-10-21 | $60.90 | $60.90 | 98,720 | — | — |
| 2013-10-18 | $64.50 | $64.50 | 152,460 | — | — |
| 2013-10-17 | $64.40 | $64.40 | 175,940 | — | — |
| 2013-10-16 | $62.20 | $62.20 | 239,680 | — | — |
| 2013-10-15 | $56.30 | $56.30 | 182,310 | — | — |
| 2013-10-14 | $51.60 | $51.60 | 63,920 | — | — |
| 2013-10-11 | $52.00 | $52.00 | 79,410 | — | — |
| 2013-10-10 | $51.10 | $51.10 | 87,560 | — | — |
| 2013-10-09 | $50.00 | $50.00 | 84,060 | — | — |
| 2013-10-08 | $51.10 | $51.10 | 91,250 | — | — |
| 2013-10-07 | $51.50 | $51.50 | 103,360 | — | — |
| 2013-10-04 | $53.60 | $53.60 | 75,310 | — | — |
| 2013-10-03 | $50.00 | $50.00 | 77,300 | — | — |
| 2013-10-02 | $51.70 | $51.70 | 93,690 | — | — |
| 2013-10-01 | $50.00 | $50.00 | 130,070 | — | — |
| 2013-09-30 | $51.30 | $51.30 | 77,090 | — | — |
| 2013-09-27 | $53.20 | $53.20 | 54,070 | — | — |
| 2013-09-26 | $54.60 | $54.60 | 66,200 | — | — |
| 2013-09-25 | $53.80 | $53.80 | 73,790 | — | — |
| 2013-09-24 | $54.80 | $54.80 | 64,270 | — | — |
| 2013-09-23 | $56.10 | $56.10 | 63,640 | — | — |
| 2013-09-20 | $56.70 | $56.70 | 132,970 | — | — |
| 2013-09-19 | $56.30 | $56.30 | 123,830 | — | — |
| 2013-09-18 | $53.80 | $53.80 | 103,260 | — | — |
| 2013-09-17 | $52.80 | $52.80 | 88,490 | — | — |
| 2013-09-16 | $52.80 | $52.80 | 88,150 | — | — |
| 2013-09-13 | $54.80 | $54.80 | 159,590 | — | — |
| 2013-09-12 | $58.70 | $58.70 | 249,000 | — | — |
| 2013-09-11 | $57.20 | $57.20 | 212,930 | — | — |
| 2013-09-10 | $50.00 | $50.00 | 85,220 | — | — |
| 2013-09-09 | $50.30 | $50.30 | 102,970 | — | — |
| 2013-09-06 | $48.30 | $48.30 | 119,290 | — | — |
| 2013-09-05 | $46.00 | $46.00 | 47,100 | — | — |
| 2013-09-04 | $45.50 | $45.50 | 41,540 | — | — |
| 2013-09-03 | $46.10 | $46.10 | 47,620 | — | — |
| 2013-08-30 | $45.20 | $45.20 | 60,430 | — | — |
| 2013-08-29 | $46.00 | $46.00 | 79,490 | — | — |
| 2013-08-28 | $47.80 | $47.80 | 76,710 | — | — |
| 2013-08-27 | $44.90 | $44.90 | 86,430 | — | — |
| 2013-08-26 | $43.80 | $43.80 | 51,270 | — | — |
| 2013-08-23 | $43.80 | $43.80 | 48,020 | — | — |
| 2013-08-22 | $44.30 | $44.30 | 32,790 | — | — |
| 2013-08-21 | $43.20 | $43.20 | 48,830 | — | — |
| 2013-08-20 | $43.90 | $43.90 | 54,030 | — | — |
| 2013-08-19 | $44.30 | $44.30 | 92,030 | — | — |
| 2013-08-16 | $45.70 | $45.70 | 66,320 | — | — |
| 2013-08-15 | $44.80 | $44.80 | 102,240 | — | — |
| 2013-08-14 | $45.40 | $45.40 | 96,430 | — | — |
| 2013-08-13 | $46.00 | $46.00 | 180,970 | — | — |
| 2013-08-12 | $44.80 | $44.80 | 88,700 | — | — |
| 2013-08-09 | $47.00 | $47.00 | 55,070 | — | — |
| 2013-08-08 | $48.40 | $48.40 | 89,280 | — | — |
| 2013-08-07 | $49.20 | $49.20 | 73,440 | — | — |
| 2013-08-06 | $50.30 | $50.30 | 199,380 | — | — |
| 2013-08-05 | $55.70 | $55.70 | 50,160 | — | — |
| 2013-08-02 | $56.50 | $56.50 | 47,760 | — | — |
| 2013-08-01 | $58.10 | $58.10 | 43,270 | — | — |
| 2013-07-31 | $60.00 | $60.00 | 36,960 | — | — |
| 2013-07-30 | $59.40 | $59.40 | 35,410 | — | — |
| 2013-07-29 | $59.90 | $59.90 | 4,580 | — | — |
| 2013-07-26 | $60.00 | $60.00 | 25,100 | — | — |
| 2013-07-25 | $60.50 | $60.50 | 25,190 | — | — |
| 2013-07-24 | $61.50 | $61.50 | 35,430 | — | — |
| 2013-07-23 | $62.20 | $62.20 | 23,060 | — | — |
| 2013-07-22 | $63.70 | $63.70 | 31,430 | — | — |
| 2013-07-19 | $61.90 | $61.90 | 26,150 | — | — |
| 2013-07-18 | $63.60 | $63.60 | 36,430 | — | — |
| 2013-07-17 | $64.00 | $64.00 | 62,140 | — | — |
| 2013-07-16 | $61.70 | $61.70 | 57,540 | — | — |
| 2013-07-15 | $59.90 | $59.90 | 39,490 | — | — |
| 2013-07-12 | $59.70 | $59.70 | 28,220 | — | — |
| 2013-07-11 | $59.50 | $59.50 | 40,900 | — | — |
| 2013-07-10 | $60.00 | $60.00 | 60,780 | — | — |
| 2013-07-09 | $58.10 | $58.10 | 34,000 | — | — |
| 2013-07-08 | $56.50 | $56.50 | 35,610 | — | — |
| 2013-07-05 | $57.00 | $57.00 | 34,730 | — | — |
| 2013-07-03 | $56.60 | $56.60 | 31,180 | — | — |
| 2013-07-02 | $54.90 | $54.90 | 33,980 | — | — |
| 2013-07-01 | $54.10 | $54.10 | 37,870 | — | — |
| 2013-06-28 | $54.10 | $54.10 | 147,640 | — | — |
| 2013-06-27 | $54.90 | $54.90 | 52,340 | — | — |
| 2013-06-26 | $57.10 | $57.10 | 25,650 | — | — |
| 2013-06-25 | $58.40 | $58.40 | 46,730 | — | — |
| 2013-06-24 | $59.90 | $59.90 | 61,420 | — | — |
| 2013-06-21 | $58.10 | $58.10 | 81,070 | — | — |
| 2013-06-20 | $60.40 | $60.40 | 65,260 | — | — |
| 2013-06-19 | $62.30 | $62.30 | 49,920 | — | — |
| 2013-06-18 | $64.60 | $64.60 | 44,300 | — | — |
| 2013-06-17 | $64.10 | $64.10 | 40,230 | — | — |
| 2013-06-14 | $61.50 | $61.50 | 29,100 | — | — |
| 2013-06-13 | $63.20 | $63.20 | 21,690 | — | — |
| 2013-06-12 | $60.60 | $60.60 | 30,350 | — | — |
| 2013-06-11 | $61.80 | $61.80 | 32,310 | — | — |
| 2013-06-10 | $62.50 | $62.50 | 31,510 | — | — |
| 2013-06-07 | $63.70 | $63.70 | 41,490 | — | — |
| 2013-06-06 | $65.10 | $65.10 | 38,310 | — | — |
| 2013-06-05 | $66.00 | $66.00 | 35,490 | — | — |
| 2013-06-04 | $67.50 | $67.50 | 27,920 | — | — |
| 2013-06-03 | $67.80 | $67.80 | 41,720 | — | — |
| 2013-05-31 | $68.30 | $68.30 | 44,870 | — | — |
| 2013-05-30 | $69.20 | $69.20 | 49,190 | — | — |
| 2013-05-29 | $68.20 | $68.20 | 75,040 | — | — |
| 2013-05-28 | $67.40 | $67.40 | 95,160 | — | — |
| 2013-05-24 | $60.90 | $60.90 | 50,640 | — | — |
| 2013-05-23 | $60.30 | $60.30 | 41,960 | — | — |
| 2013-05-22 | $59.90 | $59.90 | 48,710 | — | — |
| 2013-05-21 | $61.50 | $61.50 | 43,000 | — | — |
| 2013-05-20 | $59.60 | $59.60 | 53,980 | — | — |
| 2013-05-17 | $57.80 | $57.80 | 71,290 | — | — |
| 2013-05-16 | $56.70 | $56.70 | 16,750 | — | — |
| 2013-05-15 | $56.80 | $56.80 | 27,470 | — | — |
| 2013-05-14 | $57.80 | $57.80 | 33,240 | — | — |
| 2013-05-13 | $57.00 | $57.00 | 24,480 | — | — |
| 2013-05-10 | $57.50 | $57.50 | 86,200 | — | — |
| 2013-05-09 | $57.00 | $57.00 | 41,490 | — | — |
| 2013-05-08 | $58.00 | $58.00 | 35,490 | — | — |
| 2013-05-07 | $57.50 | $57.50 | 111,070 | — | — |
| 2013-05-06 | $58.30 | $58.30 | 32,720 | — | — |
| 2013-05-03 | $57.40 | $57.40 | 47,210 | — | — |
| 2013-05-02 | $55.70 | $55.70 | 26,920 | — | — |
| 2013-05-01 | $56.00 | $56.00 | 44,340 | — | — |
| 2013-04-30 | $57.70 | $57.70 | 22,160 | — | — |
| 2013-04-29 | $58.80 | $58.80 | 23,140 | — | — |
| 2013-04-26 | $58.60 | $58.60 | 24,910 | — | — |
| 2013-04-25 | $61.10 | $61.10 | 58,540 | — | — |
| 2013-04-24 | $57.40 | $57.40 | 34,580 | — | — |
| 2013-04-23 | $56.30 | $56.30 | 34,000 | — | — |
| 2013-04-22 | $55.00 | $55.00 | 50,060 | — | — |
| 2013-04-19 | $56.70 | $56.70 | 42,860 | — | — |
| 2013-04-18 | $57.50 | $57.50 | 41,070 | — | — |
| 2013-04-17 | $60.10 | $60.10 | 32,920 | — | — |
| 2013-04-16 | $65.10 | $65.10 | 57,000 | — | — |
| 2013-04-15 | $62.90 | $62.90 | 54,600 | — | — |
| 2013-04-12 | $68.00 | $68.00 | 28,670 | — | — |
| 2013-04-11 | $72.30 | $72.30 | 16,800 | — | — |
| 2013-04-10 | $72.90 | $72.90 | 40,850 | — | — |
| 2013-04-09 | $70.40 | $70.40 | 45,270 | — | — |
| 2013-04-08 | $70.50 | $70.50 | 34,250 | — | — |
| 2013-04-05 | $71.10 | $71.10 | 93,920 | — | — |
| 2013-04-04 | $66.70 | $66.70 | 107,060 | — | — |
| 2013-04-03 | $73.80 | $73.80 | 39,110 | — | — |
| 2013-04-02 | $79.70 | $79.70 | 22,460 | — | — |
| 2013-04-01 | $81.10 | $81.10 | 31,980 | — | — |
| 2013-03-28 | $85.50 | $85.50 | 21,950 | — | — |
| 2013-03-27 | $86.00 | $86.00 | 24,620 | — | — |
| 2013-03-26 | $88.30 | $88.30 | 33,970 | — | — |
| 2013-03-25 | $86.80 | $86.80 | 18,700 | — | — |
| 2013-03-22 | $87.50 | $87.50 | 25,980 | — | — |
| 2013-03-21 | $87.90 | $87.90 | 74,380 | — | — |
| 2013-03-20 | $85.00 | $85.00 | 84,960 | — | — |
| 2013-03-19 | $83.20 | $83.20 | 22,180 | — | — |
| 2013-03-18 | $84.70 | $84.70 | 34,240 | — | — |
| 2013-03-15 | $82.20 | $82.20 | 65,600 | — | — |
| 2013-03-14 | $80.70 | $80.70 | 59,750 | — | — |
| 2013-03-13 | $82.00 | $82.00 | 31,360 | — | — |
| 2013-03-12 | $77.00 | $77.00 | 44,590 | — | — |
| 2013-03-11 | $83.20 | $83.20 | 25,570 | — | — |
| 2013-03-08 | $84.00 | $84.00 | 84,080 | — | — |
| 2013-03-07 | $84.90 | $84.90 | 40,570 | — | — |
| 2013-03-06 | $78.20 | $78.20 | 53,030 | — | — |
| 2013-03-05 | $73.10 | $73.10 | 11,820 | — | — |
| 2013-03-04 | $70.60 | $70.60 | 17,950 | — | — |
| 2013-03-01 | $73.40 | $73.40 | 9,700 | — | — |
| 2013-02-28 | $74.60 | $74.60 | 14,120 | — | — |
| 2013-02-27 | $73.50 | $73.50 | 10,920 | — | — |
| 2013-02-26 | $72.10 | $72.10 | 14,170 | — | — |
| 2013-02-25 | $72.20 | $72.20 | 14,360 | — | — |
| 2013-02-22 | $76.80 | $76.80 | 9,360 | — | — |
| 2013-02-21 | $75.50 | $75.50 | 14,300 | — | — |
| 2013-02-20 | $75.00 | $75.00 | 25,390 | — | — |
| 2013-02-19 | $81.40 | $81.40 | 21,280 | — | — |
| 2013-02-15 | $78.00 | $78.00 | 20,830 | — | — |
| 2013-02-14 | $78.70 | $78.70 | 8,260 | — | — |
| 2013-02-13 | $79.00 | $79.00 | 23,350 | — | — |
| 2013-02-12 | $79.30 | $79.30 | 18,770 | — | — |
| 2013-02-11 | $81.30 | $81.30 | 21,170 | — | — |
| 2013-02-08 | $83.20 | $83.20 | 60,950 | — | — |
| 2013-02-07 | $79.00 | $79.00 | 21,300 | — | — |
| 2013-02-06 | $79.80 | $79.80 | 45,350 | — | — |
| 2013-02-05 | $80.60 | $80.60 | 32,560 | — | — |
| 2013-02-04 | $74.90 | $74.90 | 20,500 | — | — |
| 2013-02-01 | $73.40 | $73.40 | 27,220 | — | — |
| 2013-01-31 | $71.00 | $71.00 | 18,560 | — | — |
| 2013-01-30 | $70.80 | $70.80 | 48,720 | — | — |
| 2013-01-29 | $68.30 | $68.30 | 45,730 | — | — |
| 2013-01-28 | $68.80 | $68.80 | 33,270 | — | — |
| 2013-01-25 | $69.00 | $69.00 | 46,240 | — | — |
| 2013-01-24 | $68.80 | $68.80 | 58,540 | — | — |
| 2013-01-23 | $70.20 | $70.20 | 21,020 | — | — |
| 2013-01-22 | $71.40 | $71.40 | 26,360 | — | — |
| 2013-01-18 | $69.80 | $69.80 | 15,000 | — | — |
| 2013-01-17 | $70.80 | $70.80 | 21,950 | — | — |
| 2013-01-16 | $71.60 | $71.60 | 15,020 | — | — |
| 2013-01-15 | $72.50 | $72.50 | 19,150 | — | — |
| 2013-01-14 | $73.50 | $73.50 | 38,630 | — | — |
| 2013-01-11 | $72.00 | $72.00 | 12,260 | — | — |
| 2013-01-10 | $74.00 | $74.00 | 22,460 | — | — |
| 2013-01-09 | $74.30 | $74.30 | 17,460 | — | — |
| 2013-01-08 | $75.80 | $75.80 | 34,230 | — | — |
| 2013-01-07 | $74.20 | $74.20 | 30,460 | — | — |
| 2013-01-04 | $75.90 | $75.90 | 48,540 | — | — |
| 2013-01-03 | $71.90 | $71.90 | 20,550 | — | — |
| 2013-01-02 | $71.80 | $71.80 | 44,500 | — | — |