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
- 1996-07-02 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 | $51.02 | $76.20 | 36,300 | — | — |
| 2013-12-30 | $51.47 | $76.86 | 17,028 | — | — |
| 2013-12-27 | $51.45 | $76.83 | 27,324 | — | — |
| 2013-12-26 | $51.10 | $76.31 | 62,700 | — | — |
| 2013-12-24 | $50.89 | $76.00 | 15,840 | — | — |
| 2013-12-23 | $51.04 | $76.22 | 27,720 | — | — |
| 2013-12-20 | $48.94 | $73.09 | 133,320 | — | — |
| 2013-12-19 | $48.13 | $71.88 | 44,880 | — | — |
| 2013-12-18 | $48.17 | $71.94 | 43,692 | — | — |
| 2013-12-17 | $47.10 | $70.34 | 21,516 | — | — |
| 2013-12-16 | $46.93 | $70.09 | 39,732 | — | — |
| 2013-12-13 | $46.16 | $68.93 | 27,192 | — | — |
| 2013-12-12 | $45.55 | $68.03 | 14,916 | — | — |
| 2013-12-11 | $45.30 | $67.66 | 20,196 | — | — |
| 2013-12-10 | $45.43 | $67.85 | 21,252 | — | — |
| 2013-12-09 | $45.95 | $68.62 | 13,596 | — | — |
| 2013-12-06 | $46.03 | $68.74 | 17,820 | — | — |
| 2013-12-05 | $44.98 | $67.18 | 7,260 | — | — |
| 2013-12-04 | $45.08 | $67.33 | 13,068 | — | — |
| 2013-12-03 | $45.80 | $68.40 | 38,412 | — | — |
| 2013-12-02 | $45.63 | $67.92 | 21,516 | — | — |
| 2013-11-29 | $47.54 | $70.76 | 33,528 | — | — |
| 2013-11-27 | $47.01 | $69.97 | 20,328 | — | — |
| 2013-11-26 | $45.45 | $67.66 | 16,764 | — | — |
| 2013-11-25 | $45.23 | $67.33 | 8,052 | — | — |
| 2013-11-22 | $44.72 | $66.56 | 20,328 | — | — |
| 2013-11-21 | $43.93 | $65.39 | 24,816 | — | — |
| 2013-11-20 | $43.32 | $64.48 | 20,328 | — | — |
| 2013-11-19 | $42.78 | $63.68 | 17,688 | — | — |
| 2013-11-18 | $42.83 | $63.75 | 20,592 | — | — |
| 2013-11-15 | $42.77 | $63.66 | 24,816 | — | — |
| 2013-11-14 | $42.69 | $63.54 | 12,012 | — | — |
| 2013-11-13 | $43.73 | $65.10 | 22,440 | — | — |
| 2013-11-12 | $43.41 | $64.61 | 22,176 | — | — |
| 2013-11-11 | $43.63 | $64.94 | 16,632 | — | — |
| 2013-11-08 | $44.20 | $65.78 | 43,032 | — | — |
| 2013-11-07 | $42.51 | $63.27 | 22,704 | — | — |
| 2013-11-06 | $43.36 | $64.54 | 14,652 | — | — |
| 2013-11-05 | $43.55 | $64.81 | 17,292 | — | — |
| 2013-11-04 | $43.91 | $65.36 | 38,280 | — | — |
| 2013-11-01 | $43.39 | $64.59 | 68,508 | — | — |
| 2013-10-31 | $43.43 | $64.65 | 27,060 | — | — |
| 2013-10-30 | $45.66 | $67.96 | 17,292 | — | — |
| 2013-10-29 | $46.07 | $68.57 | 46,332 | — | — |
| 2013-10-28 | $45.45 | $67.66 | 42,636 | — | — |
| 2013-10-25 | $44.77 | $66.64 | 10,428 | — | — |
| 2013-10-24 | $43.97 | $65.45 | 60,588 | — | — |
| 2013-10-23 | $44.23 | $65.83 | 24,024 | — | — |
| 2013-10-22 | $43.93 | $65.39 | 33,264 | — | — |
| 2013-10-21 | $43.58 | $64.86 | 16,500 | — | — |
| 2013-10-18 | $43.83 | $65.24 | 27,324 | — | — |
| 2013-10-17 | $43.20 | $64.31 | 33,132 | — | — |
| 2013-10-16 | $43.73 | $65.09 | 14,916 | — | — |
| 2013-10-15 | $42.91 | $63.87 | 30,756 | — | — |
| 2013-10-14 | $43.80 | $65.19 | 31,812 | — | — |
| 2013-10-11 | $43.56 | $64.84 | 41,052 | — | — |
| 2013-10-10 | $41.34 | $61.53 | 12,276 | — | — |
| 2013-10-09 | $39.55 | $58.87 | 28,380 | — | — |
| 2013-10-08 | $38.81 | $57.77 | 29,964 | — | — |
| 2013-10-07 | $39.04 | $58.11 | 29,832 | — | — |
| 2013-10-04 | $39.29 | $58.48 | 42,900 | — | — |
| 2013-10-03 | $39.40 | $58.65 | 32,736 | — | — |
| 2013-10-02 | $40.10 | $59.68 | 24,684 | — | — |
| 2013-10-01 | $40.84 | $60.79 | 34,584 | — | — |
| 2013-09-30 | $40.43 | $60.18 | 32,868 | — | — |
| 2013-09-27 | $40.92 | $60.91 | 39,732 | — | — |
| 2013-09-26 | $41.82 | $62.24 | 35,772 | — | — |
| 2013-09-25 | $42.34 | $63.02 | 20,460 | — | — |
| 2013-09-24 | $43.08 | $64.13 | 22,704 | — | — |
| 2013-09-23 | $42.88 | $63.82 | 19,404 | — | — |
| 2013-09-20 | $42.61 | $63.42 | 63,756 | — | — |
| 2013-09-19 | $40.34 | $60.04 | 28,644 | — | — |
| 2013-09-18 | $41.20 | $61.32 | 18,216 | — | — |
| 2013-09-17 | $40.14 | $59.75 | 24,816 | — | — |
| 2013-09-16 | $39.30 | $58.50 | 15,048 | — | — |
| 2013-09-13 | $39.45 | $58.71 | 23,628 | — | — |
| 2013-09-12 | $39.61 | $58.95 | 18,216 | — | — |
| 2013-09-11 | $39.92 | $59.42 | 22,440 | — | — |
| 2013-09-10 | $40.18 | $59.81 | 22,308 | — | — |
| 2013-09-09 | $39.60 | $58.94 | 28,380 | — | — |
| 2013-09-06 | $39.05 | $58.12 | 27,588 | — | — |
| 2013-09-05 | $39.83 | $59.29 | 30,888 | — | — |
| 2013-09-04 | $39.63 | $58.98 | 27,060 | — | — |
| 2013-09-03 | $41.22 | $61.35 | 32,604 | — | — |
| 2013-08-30 | $39.76 | $58.97 | 36,564 | — | — |
| 2013-08-29 | $41.51 | $61.57 | 31,416 | — | — |
| 2013-08-28 | $41.16 | $61.05 | 18,744 | — | — |
| 2013-08-27 | $41.60 | $61.70 | 36,036 | — | — |
| 2013-08-26 | $43.14 | $63.99 | 19,404 | — | — |
| 2013-08-23 | $43.36 | $64.32 | 20,724 | — | — |
| 2013-08-22 | $43.64 | $64.74 | 24,552 | — | — |
| 2013-08-21 | $43.19 | $64.06 | 38,412 | — | — |
| 2013-08-20 | $44.73 | $66.35 | 14,256 | — | — |
| 2013-08-19 | $44.81 | $66.47 | 13,596 | — | — |
| 2013-08-16 | $45.22 | $67.08 | 44,616 | — | — |
| 2013-08-15 | $45.60 | $67.64 | 36,828 | — | — |
| 2013-08-14 | $47.11 | $69.87 | 39,996 | — | — |
| 2013-08-13 | $46.47 | $68.93 | 21,912 | — | — |
| 2013-08-12 | $45.55 | $67.57 | 22,308 | — | — |
| 2013-08-09 | $44.74 | $66.37 | 27,456 | — | — |
| 2013-08-08 | $43.38 | $64.35 | 22,836 | — | — |
| 2013-08-07 | $43.04 | $63.84 | 9,372 | — | — |
| 2013-08-06 | $43.14 | $63.99 | 10,560 | — | — |
| 2013-08-05 | $42.93 | $63.68 | 47,520 | — | — |
| 2013-08-02 | $42.30 | $62.74 | 26,928 | — | — |
| 2013-08-01 | $42.64 | $63.26 | 50,160 | — | — |
| 2013-07-31 | $41.83 | $62.04 | 34,716 | — | — |
| 2013-07-30 | $41.29 | $61.24 | 8,316 | — | — |
| 2013-07-29 | $41.57 | $61.66 | 7,392 | — | — |
| 2013-07-26 | $42.29 | $62.73 | 9,636 | — | — |
| 2013-07-25 | $42.80 | $63.48 | 28,248 | — | — |
| 2013-07-24 | $42.05 | $62.37 | 22,968 | — | — |
| 2013-07-23 | $42.72 | $63.37 | 26,268 | — | — |
| 2013-07-22 | $42.67 | $63.29 | 37,488 | — | — |
| 2013-07-19 | $43.19 | $64.06 | 20,064 | — | — |
| 2013-07-18 | $42.01 | $62.31 | 17,952 | — | — |
| 2013-07-17 | $41.82 | $62.03 | 48,708 | — | — |
| 2013-07-16 | $40.86 | $60.60 | 62,304 | — | — |
| 2013-07-15 | $40.64 | $60.28 | 23,232 | — | — |
| 2013-07-12 | $40.08 | $59.46 | 19,404 | — | — |
| 2013-07-11 | $39.27 | $58.25 | 48,048 | — | — |
| 2013-07-10 | $37.48 | $55.60 | 31,020 | — | — |
| 2013-07-09 | $38.15 | $56.59 | 31,548 | — | — |
| 2013-07-08 | $38.33 | $56.85 | 46,992 | — | — |
| 2013-07-05 | $38.04 | $56.42 | 26,796 | — | — |
| 2013-07-03 | $36.33 | $53.89 | 7,920 | — | — |
| 2013-07-02 | $36.28 | $53.82 | 22,308 | — | — |
| 2013-07-01 | $36.08 | $53.51 | 39,732 | — | — |
| 2013-06-28 | $34.92 | $51.80 | 70,620 | — | — |
| 2013-06-27 | $35.15 | $52.14 | 13,992 | — | — |
| 2013-06-26 | $34.74 | $51.53 | 12,936 | — | — |
| 2013-06-25 | $34.91 | $51.78 | 22,572 | — | — |
| 2013-06-24 | $34.87 | $51.73 | 40,392 | — | — |
| 2013-06-21 | $34.27 | $50.84 | 70,488 | — | — |
| 2013-06-20 | $33.86 | $50.22 | 18,744 | — | — |
| 2013-06-19 | $35.08 | $52.04 | 22,044 | — | — |
| 2013-06-18 | $35.64 | $52.86 | 67,056 | — | — |
| 2013-06-17 | $34.70 | $51.48 | 40,128 | — | — |
| 2013-06-14 | $34.17 | $50.69 | 15,312 | — | — |
| 2013-06-13 | $34.96 | $51.86 | 54,912 | — | — |
| 2013-06-12 | $34.48 | $51.15 | 21,384 | — | — |
| 2013-06-11 | $34.86 | $51.70 | 24,156 | — | — |
| 2013-06-10 | $34.68 | $51.44 | 26,004 | — | — |
| 2013-06-07 | $34.73 | $51.52 | 19,140 | — | — |
| 2013-06-06 | $34.49 | $51.16 | 12,144 | — | — |
| 2013-06-05 | $33.71 | $50.01 | 13,068 | — | — |
| 2013-06-04 | $34.19 | $50.71 | 29,700 | — | — |
| 2013-06-03 | $35.34 | $52.42 | 71,148 | — | — |
| 2013-05-31 | $34.00 | $50.43 | 24,024 | — | — |
| 2013-05-30 | $34.18 | $50.50 | 32,604 | — | — |
| 2013-05-29 | $34.04 | $50.29 | 6,864 | — | — |
| 2013-05-28 | $34.59 | $51.11 | 25,344 | — | — |
| 2013-05-24 | $34.24 | $50.59 | 19,140 | — | — |
| 2013-05-23 | $33.81 | $49.95 | 29,964 | — | — |
| 2013-05-22 | $34.14 | $50.44 | 24,684 | — | — |
| 2013-05-21 | $33.98 | $50.21 | 27,324 | — | — |
| 2013-05-20 | $34.03 | $50.28 | 25,608 | — | — |
| 2013-05-17 | $33.92 | $50.12 | 33,528 | — | — |
| 2013-05-16 | $33.23 | $49.10 | 29,700 | — | — |
| 2013-05-15 | $32.77 | $48.41 | 21,120 | — | — |
| 2013-05-14 | $32.77 | $48.41 | 15,180 | — | — |
| 2013-05-13 | $32.46 | $47.96 | 6,468 | — | — |
| 2013-05-10 | $32.48 | $47.98 | 6,336 | — | — |
| 2013-05-09 | $32.27 | $47.68 | 8,316 | — | — |
| 2013-05-08 | $32.71 | $48.33 | 29,568 | — | — |
| 2013-05-07 | $32.06 | $47.37 | 11,748 | — | — |
| 2013-05-06 | $31.68 | $46.81 | 4,884 | — | — |
| 2013-05-03 | $31.56 | $46.63 | 18,744 | — | — |
| 2013-05-02 | $30.61 | $45.23 | 14,388 | — | — |
| 2013-05-01 | $30.10 | $44.47 | 47,652 | — | — |
| 2013-04-30 | $31.67 | $46.78 | 21,912 | — | — |
| 2013-04-29 | $31.67 | $46.78 | 8,184 | — | — |
| 2013-04-26 | $31.49 | $46.53 | 19,800 | — | — |
| 2013-04-25 | $31.43 | $46.44 | 12,144 | — | — |
| 2013-04-24 | $31.24 | $46.16 | 9,636 | — | — |
| 2013-04-23 | $31.11 | $45.97 | 16,632 | — | — |
| 2013-04-22 | $30.42 | $44.95 | 33,396 | — | — |
| 2013-04-19 | $30.80 | $45.50 | 24,420 | — | — |
| 2013-04-18 | $30.64 | $45.26 | 17,424 | — | — |
| 2013-04-17 | $31.15 | $46.02 | 91,872 | — | — |
| 2013-04-16 | $31.11 | $45.97 | 19,800 | — | — |
| 2013-04-15 | $30.33 | $44.81 | 90,552 | — | — |
| 2013-04-12 | $31.25 | $46.17 | 58,740 | — | — |
| 2013-04-11 | $31.05 | $45.88 | 18,612 | — | — |
| 2013-04-10 | $30.86 | $45.60 | 18,480 | — | — |
| 2013-04-09 | $29.93 | $44.22 | 20,988 | — | — |
| 2013-04-08 | $31.34 | $46.30 | 19,800 | — | — |
| 2013-04-05 | $31.11 | $45.97 | 31,020 | — | — |
| 2013-04-04 | $30.98 | $45.77 | 17,028 | — | — |
| 2013-04-03 | $30.74 | $45.42 | 37,488 | — | — |
| 2013-04-02 | $30.70 | $45.35 | 24,816 | — | — |
| 2013-04-01 | $31.00 | $45.80 | 36,696 | — | — |
| 2013-03-28 | $31.85 | $47.05 | 20,724 | — | — |
| 2013-03-27 | $31.70 | $46.84 | 7,788 | — | — |
| 2013-03-26 | $32.08 | $47.40 | 9,900 | — | — |
| 2013-03-25 | $32.05 | $47.36 | 19,668 | — | — |
| 2013-03-22 | $32.09 | $47.41 | 28,776 | — | — |
| 2013-03-21 | $31.69 | $46.82 | 20,196 | — | — |
| 2013-03-20 | $32.19 | $47.56 | 9,240 | — | — |
| 2013-03-19 | $32.11 | $47.43 | 31,680 | — | — |
| 2013-03-18 | $32.08 | $47.39 | 3,564 | — | — |
| 2013-03-15 | $32.33 | $47.77 | 43,824 | — | — |
| 2013-03-14 | $32.11 | $47.43 | 21,120 | — | — |
| 2013-03-13 | $32.39 | $47.85 | 16,368 | — | — |
| 2013-03-12 | $31.95 | $47.21 | 10,560 | — | — |
| 2013-03-11 | $32.33 | $47.77 | 24,420 | — | — |
| 2013-03-08 | $31.85 | $47.05 | 22,044 | — | — |
| 2013-03-07 | $31.97 | $47.23 | 19,932 | — | — |
| 2013-03-06 | $31.51 | $46.55 | 19,800 | — | — |
| 2013-03-05 | $32.76 | $48.40 | 18,744 | — | — |
| 2013-03-04 | $32.08 | $47.40 | 13,992 | — | — |
| 2013-03-01 | $31.71 | $46.85 | 18,612 | — | — |
| 2013-02-28 | $32.39 | $47.65 | 17,424 | — | — |
| 2013-02-27 | $32.36 | $47.61 | 21,384 | — | — |
| 2013-02-26 | $32.14 | $47.28 | 14,652 | — | — |
| 2013-02-25 | $32.52 | $47.85 | 71,412 | — | — |
| 2013-02-22 | $32.11 | $47.25 | 18,084 | — | — |
| 2013-02-21 | $31.46 | $46.29 | 13,728 | — | — |
| 2013-02-20 | $31.20 | $45.90 | 20,196 | — | — |
| 2013-02-19 | $31.22 | $45.93 | 16,764 | — | — |
| 2013-02-15 | $31.13 | $45.80 | 31,680 | — | — |
| 2013-02-14 | $30.86 | $45.41 | 19,404 | — | — |
| 2013-02-13 | $30.80 | $45.32 | 37,884 | — | — |
| 2013-02-12 | $30.76 | $45.25 | 13,068 | — | — |
| 2013-02-11 | $30.42 | $44.75 | 15,972 | — | — |
| 2013-02-08 | $30.32 | $44.60 | 17,820 | — | — |
| 2013-02-07 | $30.19 | $44.41 | 23,496 | — | — |
| 2013-02-06 | $30.01 | $44.15 | 28,248 | — | — |
| 2013-02-05 | $30.12 | $44.31 | 67,848 | — | — |
| 2013-02-04 | $28.83 | $42.41 | 37,620 | — | — |
| 2013-02-01 | $29.40 | $43.26 | 80,916 | — | — |
| 2013-01-31 | $29.39 | $43.24 | 74,316 | — | — |
| 2013-01-30 | $29.20 | $42.95 | 33,264 | — | — |
| 2013-01-29 | $29.44 | $43.31 | 157,344 | — | — |
| 2013-01-28 | $29.48 | $43.38 | 140,184 | — | — |
| 2013-01-25 | $29.35 | $43.18 | 59,796 | — | — |
| 2013-01-24 | $29.72 | $43.72 | 31,416 | — | — |
| 2013-01-23 | $30.57 | $44.97 | 32,340 | — | — |
| 2013-01-22 | $31.92 | $46.97 | 34,584 | — | — |
| 2013-01-18 | $30.78 | $45.28 | 48,444 | — | — |
| 2013-01-17 | $30.34 | $44.64 | 29,568 | — | — |
| 2013-01-16 | $30.59 | $45.01 | 11,880 | — | — |
| 2013-01-15 | $30.85 | $45.38 | 16,764 | — | — |
| 2013-01-14 | $31.12 | $45.79 | 19,932 | — | — |
| 2013-01-11 | $31.49 | $46.33 | 13,464 | — | — |
| 2013-01-10 | $31.70 | $46.64 | 39,996 | — | — |
| 2013-01-09 | $32.19 | $47.36 | 16,104 | — | — |
| 2013-01-08 | $32.17 | $47.33 | 34,188 | — | — |
| 2013-01-07 | $31.86 | $46.87 | 19,668 | — | — |
| 2013-01-04 | $32.71 | $48.13 | 22,440 | — | — |
| 2013-01-03 | $32.31 | $47.54 | 29,040 | — | — |
| 2013-01-02 | $32.91 | $48.42 | 52,404 | — | — |