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
- 2009-12-11 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 | $48.14 | $50.52 | 2,812 | — | — |
| 2013-12-30 | $48.14 | $50.52 | 2,368 | — | — |
| 2013-12-27 | $48.14 | $50.52 | 1,924 | — | — |
| 2013-12-26 | $48.23 | $50.61 | 820 | — | — |
| 2013-12-24 | $47.87 | $50.24 | 626 | — | — |
| 2013-12-23 | $47.61 | $49.97 | 1,469 | — | — |
| 2013-12-20 | $48.23 | $50.61 | 4,337 | — | — |
| 2013-12-19 | $47.79 | $50.15 | 6,489 | — | — |
| 2013-12-18 | $48.23 | $50.61 | 8,959 | — | — |
| 2013-12-17 | $47.35 | $49.69 | 854 | — | — |
| 2013-12-16 | $47.17 | $49.50 | 1,013 | — | — |
| 2013-12-13 | $47.00 | $49.32 | 1,059 | — | — |
| 2013-12-12 | $47.52 | $49.87 | 717 | — | — |
| 2013-12-11 | $48.31 | $50.70 | 3,085 | — | — |
| 2013-12-10 | $48.31 | $50.70 | 5,134 | — | — |
| 2013-12-09 | $48.23 | $50.61 | 16,245 | — | — |
| 2013-12-06 | $46.73 | $49.04 | 1,969 | — | — |
| 2013-12-05 | $46.91 | $49.23 | 1,355 | — | — |
| 2013-12-04 | $46.12 | $48.40 | 4,223 | — | — |
| 2013-12-03 | $46.38 | $48.67 | 285 | — | — |
| 2013-12-02 | $45.94 | $48.21 | 3,005 | — | — |
| 2013-11-29 | $46.29 | $48.58 | 330 | — | — |
| 2013-11-27 | $47.00 | $49.32 | 535 | — | — |
| 2013-11-26 | $47.35 | $49.69 | 5,100 | — | — |
| 2013-11-25 | $46.91 | $49.23 | 1,696 | — | — |
| 2013-11-22 | $46.21 | $48.49 | 1,104 | — | — |
| 2013-11-21 | $46.73 | $49.04 | 490 | — | — |
| 2013-11-20 | $47.08 | $49.41 | 706 | — | — |
| 2013-11-19 | $47.43 | $49.78 | 13,854 | — | — |
| 2013-11-18 | $47.35 | $49.69 | 9,039 | — | — |
| 2013-11-15 | $44.89 | $47.11 | 10,109 | — | — |
| 2013-11-14 | $43.48 | $45.63 | 2,903 | — | — |
| 2013-11-13 | $43.57 | $45.72 | 4,098 | — | — |
| 2013-11-12 | $44.62 | $46.83 | 2,208 | — | — |
| 2013-11-11 | $46.47 | $48.77 | 9,346 | — | — |
| 2013-11-08 | $44.98 | $47.20 | 535 | — | — |
| 2013-11-07 | $45.06 | $47.29 | 1,765 | — | — |
| 2013-11-06 | $46.38 | $48.67 | 7,206 | — | — |
| 2013-11-05 | $46.38 | $48.67 | 14,355 | — | — |
| 2013-11-04 | $45.41 | $47.66 | 5,100 | — | — |
| 2013-11-01 | $45.85 | $48.12 | 4,087 | — | — |
| 2013-10-31 | $46.12 | $48.40 | 1,070 | — | — |
| 2013-10-30 | $46.38 | $48.67 | 1,844 | — | — |
| 2013-10-29 | $46.12 | $48.40 | 2,527 | — | — |
| 2013-10-28 | $47.70 | $50.06 | 6,159 | — | — |
| 2013-10-25 | $47.87 | $50.24 | 3,677 | — | — |
| 2013-10-24 | $48.14 | $50.52 | 7,434 | — | — |
| 2013-10-23 | $48.31 | $50.70 | 5,510 | — | — |
| 2013-10-22 | $48.31 | $50.70 | 60,836 | — | — |
| 2013-10-21 | $49.10 | $51.53 | 6,944 | — | — |
| 2013-10-18 | $49.10 | $51.53 | 11,874 | — | — |
| 2013-10-17 | $48.31 | $50.70 | 3,153 | — | — |
| 2013-10-16 | $48.66 | $51.07 | 9,346 | — | — |
| 2013-10-15 | $47.70 | $50.06 | 2,800 | — | — |
| 2013-10-14 | $48.40 | $50.79 | 8,743 | — | — |
| 2013-10-11 | $47.43 | $49.78 | 1,924 | — | — |
| 2013-10-10 | $47.35 | $49.69 | 5,533 | — | — |
| 2013-10-09 | $45.85 | $48.12 | 683 | — | — |
| 2013-10-08 | $46.64 | $48.95 | 2,026 | — | — |
| 2013-10-07 | $47.52 | $49.87 | 13,592 | — | — |
| 2013-10-04 | $45.33 | $47.57 | 2,812 | — | — |
| 2013-10-03 | $46.12 | $48.40 | 1,821 | — | — |
| 2013-10-02 | $46.56 | $48.86 | 1,969 | — | — |
| 2013-10-01 | $46.47 | $48.77 | 979 | — | — |
| 2013-09-30 | $46.73 | $49.04 | 2,038 | — | — |
| 2013-09-27 | $46.56 | $48.86 | 694 | — | — |
| 2013-09-26 | $45.85 | $48.12 | 638 | — | — |
| 2013-09-25 | $46.56 | $48.86 | 1,150 | — | — |
| 2013-09-24 | $45.77 | $48.03 | 216 | — | — |
| 2013-09-23 | $45.94 | $48.21 | 2,630 | — | — |
| 2013-09-20 | $45.77 | $48.03 | 797 | — | — |
| 2013-09-19 | $46.03 | $48.31 | 2,823 | — | — |
| 2013-09-18 | $47.43 | $49.78 | 3,529 | — | — |
| 2013-09-17 | $48.23 | $50.61 | 15,585 | — | — |
| 2013-09-16 | $48.49 | $50.89 | 21,379 | — | — |
| 2013-09-13 | $47.08 | $49.41 | 4,178 | — | — |
| 2013-09-12 | $46.56 | $48.86 | 22,233 | — | — |
| 2013-09-11 | $44.10 | $46.28 | 4,815 | — | — |
| 2013-09-10 | $43.75 | $45.91 | 5,009 | — | — |
| 2013-09-09 | $44.18 | $46.37 | 4,451 | — | — |
| 2013-09-06 | $43.92 | $46.09 | 4,554 | — | — |
| 2013-09-05 | $44.36 | $46.55 | 5,100 | — | — |
| 2013-09-04 | $43.92 | $46.09 | 2,869 | — | — |
| 2013-09-03 | $43.22 | $45.36 | 2,698 | — | — |
| 2013-08-30 | $43.92 | $46.09 | 2,493 | — | — |
| 2013-08-29 | $43.92 | $46.09 | 1,264 | — | — |
| 2013-08-28 | $44.01 | $46.19 | 2,880 | — | — |
| 2013-08-27 | $43.92 | $46.09 | 2,573 | — | — |
| 2013-08-26 | $44.10 | $46.28 | 3,495 | — | — |
| 2013-08-23 | $43.75 | $45.91 | 5,100 | — | — |
| 2013-08-22 | $43.83 | $46.00 | 5,794 | — | — |
| 2013-08-21 | $43.75 | $45.91 | 4,019 | — | — |
| 2013-08-20 | $43.92 | $46.09 | 10,769 | — | — |
| 2013-08-19 | $43.39 | $45.54 | 16,086 | — | — |
| 2013-08-16 | $41.11 | $43.14 | 9,028 | — | — |
| 2013-08-15 | $42.34 | $44.43 | 32,262 | — | — |
| 2013-08-14 | $36.89 | $38.72 | 1,765 | — | — |
| 2013-08-13 | $37.33 | $39.18 | 5,635 | — | — |
| 2013-08-12 | $37.77 | $39.64 | 3,336 | — | — |
| 2013-08-09 | $36.54 | $38.35 | 3,392 | — | — |
| 2013-08-08 | $36.45 | $38.26 | 831 | — | — |
| 2013-08-07 | $36.89 | $38.72 | 285 | — | — |
| 2013-08-06 | $36.37 | $38.17 | 2,356 | — | — |
| 2013-08-05 | $36.45 | $38.26 | 80 | — | — |
| 2013-08-02 | $37.77 | $39.64 | 626 | — | — |
| 2013-08-01 | $36.02 | $37.80 | 615 | — | — |
| 2013-07-31 | $36.19 | $37.98 | 410 | — | — |
| 2013-07-30 | $36.45 | $38.26 | 490 | — | — |
| 2013-07-29 | $36.54 | $38.35 | 23 | — | — |
| 2013-07-26 | $36.28 | $38.07 | 91 | — | — |
| 2013-07-25 | $36.89 | $38.72 | 330 | — | — |
| 2013-07-24 | $36.89 | $38.72 | 0 | — | — |
| 2013-07-23 | $36.89 | $38.72 | 91 | — | — |
| 2013-07-22 | $36.28 | $38.07 | 1,377 | — | — |
| 2013-07-19 | $37.33 | $39.18 | 307 | — | — |
| 2013-07-18 | $37.77 | $39.64 | 125 | — | — |
| 2013-07-17 | $36.98 | $38.81 | 23 | — | — |
| 2013-07-16 | $36.81 | $38.63 | 250 | — | — |
| 2013-07-15 | $37.42 | $39.27 | 296 | — | — |
| 2013-07-12 | $37.42 | $39.27 | 250 | — | — |
| 2013-07-11 | $36.89 | $38.72 | 968 | — | — |
| 2013-07-10 | $36.45 | $38.26 | 1,059 | — | — |
| 2013-07-09 | $36.72 | $38.53 | 569 | — | — |
| 2013-07-08 | $35.31 | $37.06 | 137 | — | — |
| 2013-07-05 | $35.40 | $37.15 | 501 | — | — |
| 2013-07-03 | $35.14 | $36.87 | 626 | — | — |
| 2013-07-02 | $35.14 | $36.87 | 342 | — | — |
| 2013-07-01 | $35.31 | $37.06 | 603 | — | — |
| 2013-06-28 | $35.31 | $37.06 | 945 | — | — |
| 2013-06-27 | $35.14 | $36.87 | 216 | — | — |
| 2013-06-26 | $35.31 | $37.06 | 216 | — | — |
| 2013-06-25 | $35.31 | $37.06 | 1,947 | — | — |
| 2013-06-24 | $35.40 | $37.15 | 581 | — | — |
| 2013-06-21 | $36.02 | $37.80 | 353 | — | — |
| 2013-06-20 | $36.37 | $38.17 | 774 | — | — |
| 2013-06-19 | $36.81 | $38.63 | 660 | — | — |
| 2013-06-18 | $36.54 | $38.35 | 3,643 | — | — |
| 2013-06-17 | $36.45 | $38.26 | 376 | — | — |
| 2013-06-14 | $36.81 | $38.63 | 2,789 | — | — |
| 2013-06-13 | $36.81 | $38.63 | 285 | — | — |
| 2013-06-12 | $36.72 | $38.53 | 114 | — | — |
| 2013-06-11 | $36.45 | $38.26 | 2,835 | — | — |
| 2013-06-10 | $36.45 | $38.26 | 5,874 | — | — |
| 2013-06-07 | $36.72 | $38.53 | 319 | — | — |
| 2013-06-06 | $36.02 | $37.80 | 1,207 | — | — |
| 2013-06-05 | $35.58 | $37.34 | 1,594 | — | — |
| 2013-06-04 | $35.75 | $37.52 | 1,514 | — | — |
| 2013-06-03 | $36.02 | $37.80 | 524 | — | — |
| 2013-05-31 | $36.10 | $37.89 | 1,116 | — | — |
| 2013-05-30 | $36.19 | $37.98 | 80 | — | — |
| 2013-05-29 | $36.37 | $38.17 | 182 | — | — |
| 2013-05-28 | $36.10 | $37.89 | 4,371 | — | — |
| 2013-05-24 | $36.10 | $37.89 | 740 | — | — |
| 2013-05-23 | $36.45 | $38.26 | 1,901 | — | — |
| 2013-05-22 | $36.37 | $38.17 | 3,677 | — | — |
| 2013-05-21 | $36.19 | $37.98 | 250 | — | — |
| 2013-05-20 | $36.89 | $38.72 | 1,981 | — | — |
| 2013-05-17 | $36.19 | $37.98 | 194 | — | — |
| 2013-05-16 | $36.54 | $38.35 | 216 | — | — |
| 2013-05-15 | $36.02 | $37.80 | 6,762 | — | — |
| 2013-05-14 | $36.54 | $38.35 | 376 | — | — |
| 2013-05-13 | $36.10 | $37.89 | 285 | — | — |
| 2013-05-10 | $37.07 | $38.90 | 330 | — | — |
| 2013-05-09 | $36.37 | $38.17 | 3,290 | — | — |
| 2013-05-08 | $36.19 | $37.98 | 490 | — | — |
| 2013-05-07 | $36.98 | $38.81 | 102 | — | — |
| 2013-05-06 | $37.16 | $38.99 | 364 | — | — |
| 2013-05-03 | $37.42 | $39.27 | 3,108 | — | — |
| 2013-05-02 | $37.51 | $39.36 | 342 | — | — |
| 2013-05-01 | $37.60 | $39.46 | 535 | — | — |
| 2013-04-30 | $37.25 | $39.09 | 68 | — | — |
| 2013-04-29 | $37.68 | $39.55 | 512 | — | — |
| 2013-04-26 | $37.42 | $39.27 | 4,326 | — | — |
| 2013-04-25 | $37.51 | $39.36 | 1,423 | — | — |
| 2013-04-24 | $37.77 | $39.64 | 410 | — | — |
| 2013-04-23 | $37.60 | $39.46 | 1,594 | — | — |
| 2013-04-22 | $36.72 | $38.53 | 1,480 | — | — |
| 2013-04-19 | $36.10 | $37.89 | 285 | — | — |
| 2013-04-18 | $36.72 | $38.53 | 4,451 | — | — |
| 2013-04-17 | $36.10 | $37.89 | 102 | — | — |
| 2013-04-16 | $36.81 | $38.63 | 194 | — | — |
| 2013-04-15 | $37.68 | $39.55 | 433 | — | — |
| 2013-04-12 | $37.25 | $39.09 | 3,962 | — | — |
| 2013-04-11 | $37.25 | $39.09 | 3,631 | — | — |
| 2013-04-10 | $37.33 | $39.18 | 4,110 | — | — |
| 2013-04-09 | $37.60 | $39.46 | 1,093 | — | — |
| 2013-04-08 | $37.33 | $39.18 | 194 | — | — |
| 2013-04-05 | $37.07 | $38.90 | 467 | — | — |
| 2013-04-04 | $37.60 | $39.46 | 1,127 | — | — |
| 2013-04-03 | $37.42 | $39.27 | 1,844 | — | — |
| 2013-04-02 | $39.00 | $40.93 | 2,322 | — | — |
| 2013-04-01 | $37.33 | $39.18 | 558 | — | — |
| 2013-03-28 | $38.21 | $40.10 | 2,880 | — | — |
| 2013-03-27 | $38.21 | $40.10 | 1,093 | — | — |
| 2013-03-26 | $38.04 | $39.92 | 1,742 | — | — |
| 2013-03-25 | $38.21 | $40.10 | 2,516 | — | — |
| 2013-03-22 | $37.77 | $39.64 | 1,799 | — | — |
| 2013-03-21 | $37.77 | $39.64 | 4,884 | — | — |
| 2013-03-20 | $37.77 | $39.64 | 4,963 | — | — |
| 2013-03-19 | $37.77 | $39.64 | 569 | — | — |
| 2013-03-18 | $37.33 | $39.18 | 3,859 | — | — |
| 2013-03-15 | $37.77 | $39.64 | 5,157 | — | — |
| 2013-03-14 | $37.16 | $38.99 | 2,789 | — | — |
| 2013-03-13 | $36.19 | $37.98 | 250 | — | — |
| 2013-03-12 | $36.19 | $37.98 | 1,150 | — | — |
| 2013-03-11 | $36.54 | $38.35 | 1,457 | — | — |
| 2013-03-08 | $36.72 | $38.53 | 1,081 | — | — |
| 2013-03-07 | $37.95 | $39.82 | 1,104 | — | — |
| 2013-03-06 | $36.72 | $38.53 | 1,605 | — | — |
| 2013-03-05 | $37.68 | $39.55 | 1,821 | — | — |
| 2013-03-04 | $37.68 | $39.55 | 1,890 | — | — |
| 2013-03-01 | $37.86 | $39.73 | 2,186 | — | — |
| 2013-02-28 | $37.33 | $39.18 | 581 | — | — |
| 2013-02-27 | $36.89 | $38.72 | 1,446 | — | — |
| 2013-02-26 | $37.25 | $39.09 | 1,286 | — | — |
| 2013-02-25 | $37.25 | $39.09 | 3,290 | — | — |
| 2013-02-22 | $36.54 | $38.35 | 683 | — | — |
| 2013-02-21 | $36.72 | $38.53 | 114 | — | — |
| 2013-02-20 | $36.98 | $38.81 | 683 | — | — |
| 2013-02-19 | $36.45 | $38.26 | 307 | — | — |
| 2013-02-15 | $36.72 | $38.53 | 250 | — | — |
| 2013-02-14 | $36.45 | $38.26 | 1,116 | — | — |
| 2013-02-13 | $36.63 | $38.44 | 751 | — | — |
| 2013-02-12 | $36.19 | $37.98 | 4,280 | — | — |
| 2013-02-11 | $36.89 | $38.72 | 1,241 | — | — |
| 2013-02-08 | $37.60 | $39.46 | 1,457 | — | — |
| 2013-02-07 | $37.33 | $39.18 | 1,810 | — | — |
| 2013-02-06 | $37.33 | $39.18 | 968 | — | — |
| 2013-02-05 | $37.68 | $39.55 | 2,664 | — | — |
| 2013-02-04 | $37.60 | $39.46 | 603 | — | — |
| 2013-02-01 | $38.21 | $40.10 | 1,184 | — | — |
| 2013-01-31 | $37.68 | $39.55 | 6,034 | — | — |
| 2013-01-30 | $37.77 | $39.64 | 5,749 | — | — |
| 2013-01-29 | $37.51 | $39.36 | 2,334 | — | — |
| 2013-01-28 | $37.77 | $39.64 | 1,286 | — | — |
| 2013-01-25 | $36.89 | $38.72 | 1,355 | — | — |
| 2013-01-24 | $37.07 | $38.90 | 820 | — | — |
| 2013-01-23 | $37.77 | $39.64 | 1,412 | — | — |
| 2013-01-22 | $37.60 | $39.46 | 5,248 | — | — |
| 2013-01-18 | $38.12 | $40.01 | 1,275 | — | — |
| 2013-01-17 | $37.42 | $39.27 | 1,548 | — | — |
| 2013-01-16 | $37.25 | $39.09 | 7,696 | — | — |
| 2013-01-15 | $37.60 | $39.46 | 2,015 | — | — |
| 2013-01-14 | $37.60 | $39.46 | 945 | — | — |
| 2013-01-11 | $37.68 | $39.55 | 1,673 | — | — |
| 2013-01-10 | $38.21 | $40.10 | 3,757 | — | — |
| 2013-01-09 | $37.25 | $39.09 | 3,973 | — | — |
| 2013-01-08 | $37.25 | $39.09 | 2,163 | — | — |
| 2013-01-07 | $36.89 | $38.72 | 4,713 | — | — |
| 2013-01-04 | $36.81 | $38.63 | 1,275 | — | — |
| 2013-01-03 | $36.45 | $38.26 | 933 | — | — |
| 2013-01-02 | $36.98 | $38.81 | 1,002 | — | — |