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
- 2007-11-29 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 | $100.94 | 511,427 | — | — |
| 2013-12-30 | $46.05 | $99.96 | 393,687 | — | — |
| 2013-12-27 | $46.20 | $100.29 | 243,247 | — | — |
| 2013-12-26 | $47.55 | $100.29 | 348,367 | — | — |
| 2013-12-24 | $47.40 | $99.97 | 230,493 | — | — |
| 2013-12-23 | $47.70 | $100.60 | 631,047 | — | — |
| 2013-12-20 | $47.85 | $100.92 | 412,433 | — | — |
| 2013-12-19 | $46.80 | $98.70 | 490,487 | — | — |
| 2013-12-18 | $47.10 | $99.34 | 426,213 | — | — |
| 2013-12-17 | $46.20 | $97.44 | 487,573 | — | — |
| 2013-12-16 | $45.45 | $95.86 | 224,773 | — | — |
| 2013-12-13 | $45.60 | $96.17 | 323,280 | — | — |
| 2013-12-12 | $45.75 | $96.49 | 484,987 | — | — |
| 2013-12-11 | $46.35 | $97.75 | 485,180 | — | — |
| 2013-12-10 | $47.10 | $99.34 | 2,292,440 | — | — |
| 2013-12-09 | $46.80 | $98.70 | 1,679,293 | — | — |
| 2013-12-06 | $45.15 | $95.22 | 1,931,880 | — | — |
| 2013-12-05 | $44.70 | $94.28 | 2,206,487 | — | — |
| 2013-12-04 | $44.55 | $93.96 | 494,280 | — | — |
| 2013-12-03 | $44.25 | $93.33 | 411,727 | — | — |
| 2013-12-02 | $44.70 | $94.28 | 352,180 | — | — |
| 2013-11-29 | $44.25 | $93.33 | 100,693 | — | — |
| 2013-11-27 | $44.55 | $93.96 | 218,920 | — | — |
| 2013-11-26 | $44.40 | $93.64 | 219,133 | — | — |
| 2013-11-25 | $45.15 | $95.22 | 319,300 | — | — |
| 2013-11-22 | $44.85 | $94.59 | 234,133 | — | — |
| 2013-11-21 | $43.95 | $92.69 | 854,233 | — | — |
| 2013-11-20 | $44.25 | $93.33 | 299,573 | — | — |
| 2013-11-19 | $45.00 | $94.91 | 194,873 | — | — |
| 2013-11-18 | $45.00 | $94.91 | 165,607 | — | — |
| 2013-11-15 | $45.45 | $95.86 | 193,213 | — | — |
| 2013-11-14 | $45.15 | $95.22 | 476,460 | — | — |
| 2013-11-13 | $44.55 | $93.96 | 578,420 | — | — |
| 2013-11-12 | $44.25 | $93.33 | 332,967 | — | — |
| 2013-11-11 | $44.70 | $94.28 | 418,800 | — | — |
| 2013-11-08 | $45.30 | $95.54 | 405,713 | — | — |
| 2013-11-07 | $45.30 | $95.54 | 339,120 | — | — |
| 2013-11-06 | $45.45 | $95.86 | 193,233 | — | — |
| 2013-11-05 | $45.45 | $95.86 | 220,593 | — | — |
| 2013-11-04 | $45.45 | $95.86 | 317,353 | — | — |
| 2013-11-01 | $45.60 | $96.17 | 371,880 | — | — |
| 2013-10-31 | $45.45 | $95.86 | 233,453 | — | — |
| 2013-10-30 | $45.45 | $95.86 | 234,247 | — | — |
| 2013-10-29 | $45.60 | $96.17 | 305,153 | — | — |
| 2013-10-28 | $46.20 | $97.44 | 241,087 | — | — |
| 2013-10-25 | $46.05 | $97.12 | 696,513 | — | — |
| 2013-10-24 | $46.20 | $97.44 | 309,387 | — | — |
| 2013-10-23 | $46.20 | $97.44 | 389,727 | — | — |
| 2013-10-22 | $46.50 | $98.07 | 560,960 | — | — |
| 2013-10-21 | $45.75 | $96.49 | 258,293 | — | — |
| 2013-10-18 | $46.20 | $97.44 | 468,973 | — | — |
| 2013-10-17 | $46.05 | $97.12 | 576,133 | — | — |
| 2013-10-16 | $45.45 | $95.86 | 421,240 | — | — |
| 2013-10-15 | $44.85 | $94.59 | 542,893 | — | — |
| 2013-10-14 | $44.40 | $93.64 | 213,400 | — | — |
| 2013-10-11 | $45.00 | $94.91 | 451,847 | — | — |
| 2013-10-10 | $44.25 | $93.33 | 592,200 | — | — |
| 2013-10-09 | $44.25 | $93.33 | 422,780 | — | — |
| 2013-10-08 | $44.85 | $94.59 | 564,580 | — | — |
| 2013-10-07 | $44.85 | $94.59 | 299,940 | — | — |
| 2013-10-04 | $45.00 | $94.91 | 324,460 | — | — |
| 2013-10-03 | $44.70 | $94.28 | 781,973 | — | — |
| 2013-10-02 | $45.45 | $95.86 | 681,833 | — | — |
| 2013-10-01 | $45.90 | $93.96 | 345,407 | — | — |
| 2013-09-30 | $45.60 | $93.34 | 355,047 | — | — |
| 2013-09-27 | $45.75 | $93.65 | 281,233 | — | — |
| 2013-09-26 | $45.75 | $93.65 | 270,513 | — | — |
| 2013-09-25 | $45.75 | $93.65 | 588,660 | — | — |
| 2013-09-24 | $45.30 | $92.73 | 922,467 | — | — |
| 2013-09-23 | $45.60 | $93.34 | 259,387 | — | — |
| 2013-09-20 | $45.45 | $93.04 | 420,207 | — | — |
| 2013-09-19 | $45.75 | $93.65 | 424,427 | — | — |
| 2013-09-18 | $45.60 | $93.34 | 639,487 | — | — |
| 2013-09-17 | $44.25 | $90.58 | 218,987 | — | — |
| 2013-09-16 | $44.40 | $90.89 | 277,073 | — | — |
| 2013-09-13 | $43.80 | $89.66 | 457,093 | — | — |
| 2013-09-12 | $43.80 | $89.66 | 180,753 | — | — |
| 2013-09-11 | $43.65 | $89.35 | 586,480 | — | — |
| 2013-09-10 | $44.40 | $90.89 | 335,373 | — | — |
| 2013-09-09 | $44.40 | $90.89 | 463,607 | — | — |
| 2013-09-06 | $45.00 | $92.12 | 314,060 | — | — |
| 2013-09-05 | $44.10 | $90.27 | 213,720 | — | — |
| 2013-09-04 | $44.25 | $90.58 | 394,320 | — | — |
| 2013-09-03 | $43.95 | $89.97 | 826,160 | — | — |
| 2013-08-30 | $44.10 | $90.27 | 271,673 | — | — |
| 2013-08-29 | $43.95 | $89.97 | 121,467 | — | — |
| 2013-08-28 | $43.65 | $89.35 | 317,593 | — | — |
| 2013-08-27 | $43.65 | $89.35 | 321,540 | — | — |
| 2013-08-26 | $44.40 | $90.89 | 301,400 | — | — |
| 2013-08-23 | $44.85 | $91.81 | 222,813 | — | — |
| 2013-08-22 | $43.95 | $89.97 | 205,707 | — | — |
| 2013-08-21 | $43.80 | $89.66 | 321,567 | — | — |
| 2013-08-20 | $44.25 | $90.58 | 368,413 | — | — |
| 2013-08-19 | $43.80 | $89.66 | 1,213,453 | — | — |
| 2013-08-16 | $44.40 | $90.89 | 383,173 | — | — |
| 2013-08-15 | $44.85 | $91.81 | 565,467 | — | — |
| 2013-08-14 | $45.45 | $93.04 | 338,360 | — | — |
| 2013-08-13 | $45.60 | $93.34 | 488,287 | — | — |
| 2013-08-12 | $45.75 | $93.65 | 441,900 | — | — |
| 2013-08-09 | $45.45 | $93.04 | 477,573 | — | — |
| 2013-08-08 | $44.40 | $90.89 | 172,573 | — | — |
| 2013-08-07 | $44.25 | $90.58 | 139,747 | — | — |
| 2013-08-06 | $44.25 | $90.58 | 189,473 | — | — |
| 2013-08-05 | $44.70 | $91.50 | 250,033 | — | — |
| 2013-08-02 | $45.45 | $93.04 | 383,547 | — | — |
| 2013-08-01 | $44.70 | $91.50 | 330,373 | — | — |
| 2013-07-31 | $44.70 | $91.50 | 360,160 | — | — |
| 2013-07-30 | $44.85 | $91.81 | 208,287 | — | — |
| 2013-07-29 | $44.70 | $91.50 | 218,133 | — | — |
| 2013-07-26 | $44.40 | $90.89 | 285,367 | — | — |
| 2013-07-25 | $43.80 | $89.66 | 479,287 | — | — |
| 2013-07-24 | $44.55 | $91.20 | 537,927 | — | — |
| 2013-07-23 | $46.05 | $94.27 | 392,173 | — | — |
| 2013-07-22 | $45.60 | $93.34 | 341,933 | — | — |
| 2013-07-19 | $45.30 | $92.73 | 428,873 | — | — |
| 2013-07-18 | $45.15 | $92.42 | 553,647 | — | — |
| 2013-07-17 | $44.55 | $91.20 | 390,547 | — | — |
| 2013-07-16 | $43.20 | $88.43 | 659,993 | — | — |
| 2013-07-15 | $44.10 | $90.27 | 178,780 | — | — |
| 2013-07-12 | $43.80 | $89.66 | 315,640 | — | — |
| 2013-07-11 | $43.80 | $89.66 | 413,560 | — | — |
| 2013-07-10 | $42.30 | $86.59 | 301,027 | — | — |
| 2013-07-09 | $42.45 | $86.90 | 432,047 | — | — |
| 2013-07-08 | $42.90 | $87.82 | 1,129,693 | — | — |
| 2013-07-05 | $42.30 | $86.59 | 856,887 | — | — |
| 2013-07-03 | $43.05 | $88.12 | 398,993 | — | — |
| 2013-07-02 | $43.65 | $89.35 | 281,813 | — | — |
| 2013-07-01 | $44.40 | $90.89 | 440,887 | — | — |
| 2013-06-28 | $45.00 | $92.12 | 448,853 | — | — |
| 2013-06-27 | $45.15 | $92.42 | 410,867 | — | — |
| 2013-06-26 | $44.70 | $88.74 | 931,287 | — | — |
| 2013-06-25 | $44.25 | $87.85 | 529,573 | — | — |
| 2013-06-24 | $43.50 | $86.36 | 750,540 | — | — |
| 2013-06-21 | $43.80 | $86.95 | 1,381,260 | — | — |
| 2013-06-20 | $44.25 | $87.85 | 1,582,113 | — | — |
| 2013-06-19 | $46.35 | $92.01 | 941,333 | — | — |
| 2013-06-18 | $46.65 | $92.61 | 442,960 | — | — |
| 2013-06-17 | $46.20 | $91.72 | 395,813 | — | — |
| 2013-06-14 | $46.95 | $93.21 | 627,633 | — | — |
| 2013-06-13 | $46.20 | $91.72 | 438,520 | — | — |
| 2013-06-12 | $45.00 | $89.33 | 333,833 | — | — |
| 2013-06-11 | $45.30 | $89.93 | 259,600 | — | — |
| 2013-06-10 | $46.05 | $91.42 | 329,607 | — | — |
| 2013-06-07 | $46.50 | $92.31 | 360,000 | — | — |
| 2013-06-06 | $46.50 | $92.31 | 464,093 | — | — |
| 2013-06-05 | $45.15 | $89.63 | 572,147 | — | — |
| 2013-06-04 | $45.90 | $91.12 | 824,807 | — | — |
| 2013-06-03 | $45.15 | $89.63 | 820,560 | — | — |
| 2013-05-31 | $45.75 | $90.82 | 644,747 | — | — |
| 2013-05-30 | $46.35 | $92.01 | 543,407 | — | — |
| 2013-05-29 | $46.80 | $92.91 | 1,926,233 | — | — |
| 2013-05-28 | $47.10 | $93.50 | 694,353 | — | — |
| 2013-05-24 | $47.40 | $94.10 | 298,773 | — | — |
| 2013-05-23 | $48.00 | $95.29 | 391,593 | — | — |
| 2013-05-22 | $47.25 | $93.80 | 1,015,080 | — | — |
| 2013-05-21 | $48.30 | $95.89 | 731,947 | — | — |
| 2013-05-20 | $48.90 | $97.08 | 384,440 | — | — |
| 2013-05-17 | $49.65 | $98.57 | 383,113 | — | — |
| 2013-05-16 | $49.20 | $97.67 | 354,007 | — | — |
| 2013-05-15 | $49.05 | $97.37 | 640,027 | — | — |
| 2013-05-14 | $48.90 | $97.08 | 319,640 | — | — |
| 2013-05-13 | $48.90 | $97.08 | 307,193 | — | — |
| 2013-05-10 | $49.65 | $98.57 | 271,333 | — | — |
| 2013-05-09 | $49.35 | $97.97 | 559,387 | — | — |
| 2013-05-08 | $49.80 | $98.86 | 221,847 | — | — |
| 2013-05-07 | $49.65 | $98.57 | 703,140 | — | — |
| 2013-05-06 | $49.35 | $97.97 | 241,600 | — | — |
| 2013-05-03 | $49.20 | $97.67 | 872,713 | — | — |
| 2013-05-02 | $49.35 | $97.97 | 643,247 | — | — |
| 2013-05-01 | $48.75 | $96.78 | 298,207 | — | — |
| 2013-04-30 | $49.50 | $98.27 | 290,013 | — | — |
| 2013-04-29 | $49.50 | $98.27 | 655,760 | — | — |
| 2013-04-26 | $48.75 | $96.78 | 495,847 | — | — |
| 2013-04-25 | $48.60 | $96.48 | 714,220 | — | — |
| 2013-04-24 | $48.15 | $95.59 | 245,433 | — | — |
| 2013-04-23 | $48.00 | $95.29 | 307,173 | — | — |
| 2013-04-22 | $48.15 | $95.59 | 345,933 | — | — |
| 2013-04-19 | $47.40 | $94.10 | 476,567 | — | — |
| 2013-04-18 | $47.55 | $94.40 | 321,993 | — | — |
| 2013-04-17 | $47.70 | $94.69 | 443,167 | — | — |
| 2013-04-16 | $48.15 | $95.59 | 834,387 | — | — |
| 2013-04-15 | $47.25 | $93.80 | 769,987 | — | — |
| 2013-04-12 | $49.50 | $98.27 | 499,933 | — | — |
| 2013-04-11 | $49.50 | $98.27 | 531,947 | — | — |
| 2013-04-10 | $48.90 | $97.08 | 601,967 | — | — |
| 2013-04-09 | $48.75 | $96.78 | 298,153 | — | — |
| 2013-04-08 | $48.60 | $96.48 | 254,260 | — | — |
| 2013-04-05 | $47.55 | $94.40 | 516,240 | — | — |
| 2013-04-04 | $47.55 | $94.40 | 558,660 | — | — |
| 2013-04-03 | $47.25 | $93.80 | 634,127 | — | — |
| 2013-04-02 | $48.75 | $96.78 | 511,887 | — | — |
| 2013-04-01 | $48.15 | $95.59 | 291,820 | — | — |
| 2013-03-28 | $47.85 | $94.99 | 444,007 | — | — |
| 2013-03-27 | $48.60 | $96.48 | 676,793 | — | — |
| 2013-03-26 | $49.20 | $94.99 | 563,120 | — | — |
| 2013-03-25 | $48.90 | $94.41 | 425,193 | — | — |
| 2013-03-22 | $48.75 | $94.12 | 341,400 | — | — |
| 2013-03-21 | $48.60 | $93.83 | 801,500 | — | — |
| 2013-03-20 | $47.40 | $91.52 | 588,053 | — | — |
| 2013-03-19 | $47.70 | $92.10 | 713,240 | — | — |
| 2013-03-18 | $47.85 | $92.39 | 482,560 | — | — |
| 2013-03-15 | $47.70 | $92.10 | 1,127,733 | — | — |
| 2013-03-14 | $48.00 | $92.68 | 411,967 | — | — |
| 2013-03-13 | $47.85 | $92.39 | 574,693 | — | — |
| 2013-03-12 | $48.00 | $92.68 | 706,640 | — | — |
| 2013-03-11 | $47.85 | $92.39 | 1,212,773 | — | — |
| 2013-03-08 | $46.50 | $89.78 | 794,213 | — | — |
| 2013-03-07 | $47.10 | $90.94 | 1,551,127 | — | — |
| 2013-03-06 | $46.50 | $89.78 | 986,540 | — | — |
| 2013-03-05 | $46.20 | $89.20 | 957,107 | — | — |
| 2013-03-04 | $46.20 | $89.20 | 881,493 | — | — |
| 2013-03-01 | $45.90 | $88.62 | 653,613 | — | — |
| 2013-02-28 | $44.70 | $86.30 | 563,273 | — | — |
| 2013-02-27 | $44.25 | $85.43 | 291,773 | — | — |
| 2013-02-26 | $44.10 | $85.15 | 366,933 | — | — |
| 2013-02-25 | $43.80 | $84.57 | 537,747 | — | — |
| 2013-02-22 | $43.95 | $84.86 | 481,653 | — | — |
| 2013-02-21 | $43.80 | $84.57 | 950,173 | — | — |
| 2013-02-20 | $44.40 | $85.72 | 1,469,993 | — | — |
| 2013-02-19 | $44.85 | $86.59 | 1,679,707 | — | — |
| 2013-02-15 | $45.90 | $88.62 | 536,280 | — | — |
| 2013-02-14 | $46.05 | $88.91 | 293,520 | — | — |
| 2013-02-13 | $46.05 | $88.91 | 470,140 | — | — |
| 2013-02-12 | $46.50 | $89.78 | 731,580 | — | — |
| 2013-02-11 | $45.90 | $88.62 | 342,627 | — | — |
| 2013-02-08 | $45.90 | $88.62 | 586,207 | — | — |
| 2013-02-07 | $45.75 | $88.33 | 788,673 | — | — |
| 2013-02-06 | $46.50 | $89.78 | 735,060 | — | — |
| 2013-02-05 | $46.05 | $88.91 | 492,540 | — | — |
| 2013-02-04 | $46.35 | $89.49 | 728,593 | — | — |
| 2013-02-01 | $46.80 | $90.36 | 1,493,933 | — | — |
| 2013-01-31 | $45.75 | $88.33 | 1,425,540 | — | — |
| 2013-01-30 | $45.15 | $87.17 | 844,247 | — | — |
| 2013-01-29 | $44.55 | $86.01 | 392,767 | — | — |
| 2013-01-28 | $44.70 | $86.30 | 1,003,480 | — | — |
| 2013-01-25 | $45.15 | $87.17 | 2,344,373 | — | — |
| 2013-01-24 | $44.55 | $86.01 | 833,013 | — | — |
| 2013-01-23 | $44.10 | $85.15 | 334,360 | — | — |
| 2013-01-22 | $44.10 | $85.15 | 518,373 | — | — |
| 2013-01-18 | $43.95 | $84.86 | 594,040 | — | — |
| 2013-01-17 | $43.80 | $84.57 | 1,401,213 | — | — |
| 2013-01-16 | $42.75 | $82.54 | 677,387 | — | — |
| 2013-01-15 | $42.15 | $81.38 | 1,896,500 | — | — |
| 2013-01-14 | $40.95 | $79.06 | 1,771,053 | — | — |
| 2013-01-11 | $42.00 | $81.09 | 401,160 | — | — |
| 2013-01-10 | $41.40 | $79.93 | 297,567 | — | — |
| 2013-01-09 | $41.55 | $80.22 | 862,753 | — | — |
| 2013-01-08 | $41.70 | $80.51 | 1,285,907 | — | — |
| 2013-01-07 | $41.10 | $79.35 | 601,820 | — | — |
| 2013-01-04 | $40.95 | $79.06 | 780,573 | — | — |
| 2013-01-03 | $40.50 | $78.19 | 555,980 | — | — |
| 2013-01-02 | $40.05 | $77.33 | 1,091,100 | — | — |