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
- 2012-05-22 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 | $58.00 | $58.00 | 1,740 | — | — |
| 2013-12-30 | $58.80 | $58.80 | 1,280 | — | — |
| 2013-12-27 | $53.20 | $53.20 | 2,343 | — | — |
| 2013-12-26 | $51.20 | $51.20 | 4,868 | — | — |
| 2013-12-24 | $53.60 | $53.60 | 2,108 | — | — |
| 2013-12-23 | $56.00 | $56.00 | 1,905 | — | — |
| 2013-12-20 | $56.00 | $56.00 | 3,355 | — | — |
| 2013-12-19 | $54.00 | $54.00 | 2,258 | — | — |
| 2013-12-18 | $56.00 | $56.00 | 4,588 | — | — |
| 2013-12-17 | $57.60 | $57.60 | 4,538 | — | — |
| 2013-12-16 | $61.60 | $61.60 | 650 | — | — |
| 2013-12-13 | $62.00 | $62.00 | 413 | — | — |
| 2013-12-12 | $62.40 | $62.40 | 608 | — | — |
| 2013-12-11 | $62.80 | $62.80 | 580 | — | — |
| 2013-12-10 | $63.20 | $63.20 | 405 | — | — |
| 2013-12-09 | $62.80 | $62.80 | 1,325 | — | — |
| 2013-12-06 | $61.60 | $61.60 | 635 | — | — |
| 2013-12-05 | $61.60 | $61.60 | 920 | — | — |
| 2013-12-04 | $59.20 | $59.20 | 1,363 | — | — |
| 2013-12-03 | $60.00 | $60.00 | 650 | — | — |
| 2013-12-02 | $62.00 | $62.00 | 3,318 | — | — |
| 2013-11-29 | $60.40 | $60.40 | 1,323 | — | — |
| 2013-11-27 | $59.60 | $59.60 | 2,338 | — | — |
| 2013-11-26 | $59.60 | $59.60 | 5,475 | — | — |
| 2013-11-25 | $64.00 | $64.00 | 518 | — | — |
| 2013-11-22 | $64.40 | $64.40 | 1,175 | — | — |
| 2013-11-21 | $64.00 | $64.00 | 800 | — | — |
| 2013-11-20 | $63.20 | $63.20 | 708 | — | — |
| 2013-11-19 | $64.80 | $64.80 | 2,995 | — | — |
| 2013-11-18 | $65.20 | $65.20 | 3,098 | — | — |
| 2013-11-15 | $64.80 | $64.80 | 1,798 | — | — |
| 2013-11-14 | $64.80 | $64.80 | 5,010 | — | — |
| 2013-11-13 | $63.60 | $63.60 | 4,020 | — | — |
| 2013-11-12 | $59.60 | $59.60 | 1,188 | — | — |
| 2013-11-11 | $60.00 | $60.00 | 2,108 | — | — |
| 2013-11-08 | $59.20 | $59.20 | 1,350 | — | — |
| 2013-11-07 | $59.20 | $59.20 | 1,025 | — | — |
| 2013-11-06 | $59.20 | $59.20 | 533 | — | — |
| 2013-11-05 | $60.00 | $60.00 | 678 | — | — |
| 2013-11-04 | $60.00 | $60.00 | 600 | — | — |
| 2013-11-01 | $59.20 | $59.20 | 925 | — | — |
| 2013-10-31 | $60.00 | $60.00 | 728 | — | — |
| 2013-10-30 | $60.00 | $60.00 | 2,278 | — | — |
| 2013-10-29 | $60.40 | $60.40 | 1,700 | — | — |
| 2013-10-28 | $60.40 | $60.40 | 1,410 | — | — |
| 2013-10-25 | $60.00 | $60.00 | 1,230 | — | — |
| 2013-10-24 | $60.40 | $60.40 | 1,488 | — | — |
| 2013-10-23 | $60.00 | $60.00 | 630 | — | — |
| 2013-10-22 | $59.20 | $59.20 | 1,058 | — | — |
| 2013-10-21 | $58.40 | $58.40 | 770 | — | — |
| 2013-10-18 | $58.80 | $58.80 | 1,238 | — | — |
| 2013-10-17 | $58.40 | $58.40 | 893 | — | — |
| 2013-10-16 | $58.40 | $58.40 | 605 | — | — |
| 2013-10-15 | $56.40 | $56.40 | 1,758 | — | — |
| 2013-10-14 | $58.00 | $58.00 | 793 | — | — |
| 2013-10-11 | $58.00 | $58.00 | 1,083 | — | — |
| 2013-10-10 | $57.60 | $57.60 | 1,070 | — | — |
| 2013-10-09 | $56.00 | $56.00 | 2,145 | — | — |
| 2013-10-08 | $56.40 | $56.40 | 2,738 | — | — |
| 2013-10-07 | $61.20 | $61.20 | 888 | — | — |
| 2013-10-04 | $60.40 | $60.40 | 2,440 | — | — |
| 2013-10-03 | $60.80 | $60.80 | 1,070 | — | — |
| 2013-10-02 | $61.60 | $61.60 | 5,460 | — | — |
| 2013-10-01 | $63.20 | $63.20 | 5,875 | — | — |
| 2013-09-30 | $59.60 | $59.60 | 3,170 | — | — |
| 2013-09-27 | $58.00 | $58.00 | 7,023 | — | — |
| 2013-09-26 | $55.60 | $55.60 | 7,223 | — | — |
| 2013-09-25 | $55.60 | $55.60 | 100 | — | — |
| 2013-09-24 | $55.60 | $55.60 | 225 | — | — |
| 2013-09-23 | $55.60 | $55.60 | 1,023 | — | — |
| 2013-09-20 | $55.60 | $55.60 | 1,365 | — | — |
| 2013-09-19 | $54.80 | $54.80 | 710 | — | — |
| 2013-09-18 | $55.60 | $55.60 | 948 | — | — |
| 2013-09-17 | $54.40 | $54.40 | 658 | — | — |
| 2013-09-16 | $55.20 | $55.20 | 718 | — | — |
| 2013-09-13 | $54.40 | $54.40 | 1,075 | — | — |
| 2013-09-12 | $54.80 | $54.80 | 13,765 | — | — |
| 2013-09-11 | $55.60 | $55.60 | 51,803 | — | — |
| 2013-09-10 | $54.00 | $54.00 | 1,208 | — | — |
| 2013-09-09 | $55.60 | $55.60 | 780 | — | — |
| 2013-09-06 | $55.60 | $55.60 | 1,153 | — | — |
| 2013-09-05 | $54.80 | $54.80 | 1,205 | — | — |
| 2013-09-04 | $55.20 | $55.20 | 1,718 | — | — |
| 2013-09-03 | $54.80 | $54.80 | 5,078 | — | — |
| 2013-08-30 | $52.00 | $52.00 | 4,730 | — | — |
| 2013-08-29 | $53.20 | $53.20 | 3,495 | — | — |
| 2013-08-28 | $52.40 | $52.40 | 625 | — | — |
| 2013-08-27 | $54.40 | $54.40 | 3,050 | — | — |
| 2013-08-26 | $55.20 | $55.20 | 2,685 | — | — |
| 2013-08-23 | $55.60 | $55.60 | 4,253 | — | — |
| 2013-08-22 | $56.80 | $56.80 | 14,238 | — | — |
| 2013-08-21 | $55.60 | $55.60 | 12,148 | — | — |
| 2013-08-20 | $52.00 | $52.00 | 11,060 | — | — |
| 2013-08-19 | $50.40 | $50.40 | 7,828 | — | — |
| 2013-08-16 | $50.80 | $50.80 | 2,108 | — | — |
| 2013-08-15 | $48.80 | $48.80 | 1,963 | — | — |
| 2013-08-14 | $49.20 | $49.20 | 3,695 | — | — |
| 2013-08-13 | $48.00 | $48.00 | 2,203 | — | — |
| 2013-08-12 | $47.20 | $47.20 | 915 | — | — |
| 2013-08-09 | $46.00 | $46.00 | 1,735 | — | — |
| 2013-08-08 | $47.20 | $47.20 | 8,760 | — | — |
| 2013-08-07 | $46.40 | $46.40 | 913 | — | — |
| 2013-08-06 | $46.00 | $46.00 | 468 | — | — |
| 2013-08-05 | $46.00 | $46.00 | 1,358 | — | — |
| 2013-08-02 | $45.60 | $45.60 | 2,570 | — | — |
| 2013-08-01 | $47.60 | $47.60 | 1,643 | — | — |
| 2013-07-31 | $46.40 | $46.40 | 1,388 | — | — |
| 2013-07-30 | $46.00 | $46.00 | 1,203 | — | — |
| 2013-07-29 | $46.00 | $46.00 | 190 | — | — |
| 2013-07-26 | $47.20 | $47.20 | 1,245 | — | — |
| 2013-07-25 | $46.80 | $46.80 | 978 | — | — |
| 2013-07-24 | $47.20 | $47.20 | 5,120 | — | — |
| 2013-07-23 | $47.20 | $47.20 | 2,440 | — | — |
| 2013-07-22 | $46.40 | $46.40 | 1,135 | — | — |
| 2013-07-19 | $47.60 | $47.60 | 1,925 | — | — |
| 2013-07-18 | $46.80 | $46.80 | 873 | — | — |
| 2013-07-17 | $47.20 | $47.20 | 650 | — | — |
| 2013-07-16 | $46.80 | $46.80 | 4,680 | — | — |
| 2013-07-15 | $46.80 | $46.80 | 845 | — | — |
| 2013-07-12 | $48.00 | $48.00 | 475 | — | — |
| 2013-07-11 | $46.00 | $46.00 | 750 | — | — |
| 2013-07-10 | $46.00 | $46.00 | 5,558 | — | — |
| 2013-07-09 | $48.00 | $48.00 | 2,633 | — | — |
| 2013-07-08 | $47.60 | $47.60 | 2,310 | — | — |
| 2013-07-05 | $44.80 | $44.80 | 1,335 | — | — |
| 2013-07-03 | $44.00 | $44.00 | 893 | — | — |
| 2013-07-02 | $44.80 | $44.80 | 898 | — | — |
| 2013-07-01 | $44.80 | $44.80 | 1,623 | — | — |
| 2013-06-28 | $44.00 | $44.00 | 823 | — | — |
| 2013-06-27 | $44.00 | $44.00 | 1,738 | — | — |
| 2013-06-26 | $43.60 | $43.60 | 1,055 | — | — |
| 2013-06-25 | $44.00 | $44.00 | 4,650 | — | — |
| 2013-06-24 | $44.00 | $44.00 | 2,550 | — | — |
| 2013-06-21 | $43.60 | $43.60 | 1,935 | — | — |
| 2013-06-20 | $44.00 | $44.00 | 1,088 | — | — |
| 2013-06-19 | $44.00 | $44.00 | 2,013 | — | — |
| 2013-06-18 | $45.60 | $45.60 | 1,685 | — | — |
| 2013-06-17 | $43.20 | $43.20 | 333 | — | — |
| 2013-06-14 | $44.00 | $44.00 | 955 | — | — |
| 2013-06-13 | $44.00 | $44.00 | 2,858 | — | — |
| 2013-06-12 | $43.60 | $43.60 | 1,635 | — | — |
| 2013-06-11 | $44.00 | $44.00 | 2,093 | — | — |
| 2013-06-10 | $44.00 | $44.00 | 5,525 | — | — |
| 2013-06-07 | $46.40 | $46.40 | 418 | — | — |
| 2013-06-06 | $46.00 | $46.00 | 2,075 | — | — |
| 2013-06-05 | $44.80 | $44.80 | 1,150 | — | — |
| 2013-06-04 | $44.80 | $44.80 | 3,393 | — | — |
| 2013-06-03 | $47.60 | $47.60 | 3,500 | — | — |
| 2013-05-31 | $46.80 | $46.80 | 1,485 | — | — |
| 2013-05-30 | $46.80 | $46.80 | 1,240 | — | — |
| 2013-05-29 | $47.60 | $47.60 | 1,135 | — | — |
| 2013-05-28 | $48.00 | $48.00 | 638 | — | — |
| 2013-05-24 | $48.00 | $48.00 | 3 | — | — |
| 2013-05-23 | $48.00 | $48.00 | 3,230 | — | — |
| 2013-05-22 | $46.00 | $46.00 | 4,590 | — | — |
| 2013-05-21 | $47.20 | $47.20 | 820 | — | — |
| 2013-05-20 | $47.20 | $47.20 | 228 | — | — |
| 2013-05-17 | $47.20 | $47.20 | 4,083 | — | — |
| 2013-05-16 | $46.00 | $46.00 | 2,745 | — | — |
| 2013-05-15 | $51.20 | $51.20 | 675 | — | — |
| 2013-05-14 | $51.20 | $51.20 | 4,445 | — | — |
| 2013-05-13 | $51.60 | $51.60 | 3,285 | — | — |
| 2013-05-10 | $52.80 | $52.80 | 5,388 | — | — |
| 2013-05-09 | $47.60 | $47.60 | 5,123 | — | — |
| 2013-05-08 | $47.20 | $47.20 | 7,948 | — | — |
| 2013-05-07 | $46.80 | $46.80 | 10,295 | — | — |
| 2013-05-06 | $45.60 | $45.60 | 1,650 | — | — |
| 2013-05-03 | $43.60 | $43.60 | 1,605 | — | — |
| 2013-05-02 | $43.60 | $43.60 | 4,363 | — | — |
| 2013-05-01 | $43.60 | $43.60 | 1,943 | — | — |
| 2013-04-30 | $45.20 | $45.20 | 7,828 | — | — |
| 2013-04-29 | $45.60 | $45.60 | 2,483 | — | — |
| 2013-04-26 | $43.60 | $43.60 | 1,135 | — | — |
| 2013-04-25 | $43.20 | $43.20 | 3,173 | — | — |
| 2013-04-24 | $43.60 | $43.60 | 2,040 | — | — |
| 2013-04-23 | $43.20 | $43.20 | 4,655 | — | — |
| 2013-04-22 | $46.40 | $46.40 | 6,103 | — | — |
| 2013-04-19 | $43.20 | $43.20 | 1,095 | — | — |
| 2013-04-18 | $43.20 | $43.20 | 1,778 | — | — |
| 2013-04-17 | $43.20 | $43.20 | 1,110 | — | — |
| 2013-04-16 | $43.60 | $43.60 | 1,303 | — | — |
| 2013-04-15 | $43.20 | $43.20 | 1,738 | — | — |
| 2013-04-12 | $44.00 | $44.00 | 4,500 | — | — |
| 2013-04-11 | $42.40 | $42.40 | 1,483 | — | — |
| 2013-04-10 | $43.60 | $43.60 | 5,053 | — | — |
| 2013-04-09 | $44.00 | $44.00 | 1,813 | — | — |
| 2013-04-08 | $44.00 | $44.00 | 4,428 | — | — |
| 2013-04-05 | $47.20 | $47.20 | 3,250 | — | — |
| 2013-04-04 | $47.60 | $47.60 | 373 | — | — |
| 2013-04-03 | $47.60 | $47.60 | 1,660 | — | — |
| 2013-04-02 | $48.00 | $48.00 | 2,858 | — | — |
| 2013-04-01 | $48.00 | $48.00 | 990 | — | — |
| 2013-03-28 | $48.40 | $48.40 | 4,808 | — | — |
| 2013-03-27 | $47.20 | $47.20 | 3,120 | — | — |
| 2013-03-26 | $50.00 | $50.00 | 4,235 | — | — |
| 2013-03-25 | $52.00 | $52.00 | 3,360 | — | — |
| 2013-03-22 | $55.60 | $55.60 | 3,750 | — | — |
| 2013-03-21 | $59.20 | $59.20 | 195 | — | — |
| 2013-03-20 | $60.00 | $60.00 | 843 | — | — |
| 2013-03-19 | $60.40 | $60.40 | 940 | — | — |
| 2013-03-18 | $59.60 | $59.60 | 1,520 | — | — |
| 2013-03-15 | $60.00 | $60.00 | 703 | — | — |
| 2013-03-14 | $60.00 | $60.00 | 1,100 | — | — |
| 2013-03-13 | $60.00 | $60.00 | 4,543 | — | — |
| 2013-03-12 | $60.80 | $60.80 | 3,823 | — | — |
| 2013-03-11 | $60.00 | $60.00 | 7,198 | — | — |
| 2013-03-08 | $62.40 | $62.40 | 5,445 | — | — |
| 2013-03-07 | $63.20 | $63.20 | 1,585 | — | — |
| 2013-03-06 | $61.60 | $61.60 | 4,845 | — | — |
| 2013-03-05 | $57.60 | $57.60 | 1,770 | — | — |
| 2013-03-04 | $57.60 | $57.60 | 2,735 | — | — |
| 2013-03-01 | $58.80 | $58.80 | 2,690 | — | — |
| 2013-02-28 | $58.80 | $58.80 | 555 | — | — |
| 2013-02-27 | $59.60 | $59.60 | 283 | — | — |
| 2013-02-26 | $61.20 | $61.20 | 1,123 | — | — |
| 2013-02-25 | $61.60 | $61.60 | 620 | — | — |
| 2013-02-22 | $63.20 | $63.20 | 500 | — | — |
| 2013-02-21 | $64.00 | $64.00 | 708 | — | — |
| 2013-02-20 | $62.80 | $62.80 | 1,023 | — | — |
| 2013-02-19 | $64.00 | $64.00 | 955 | — | — |
| 2013-02-15 | $64.00 | $64.00 | 1,218 | — | — |
| 2013-02-14 | $64.00 | $64.00 | 2,623 | — | — |
| 2013-02-13 | $64.00 | $64.00 | 168 | — | — |
| 2013-02-12 | $63.60 | $63.60 | 1,288 | — | — |
| 2013-02-11 | $64.00 | $64.00 | 1,090 | — | — |
| 2013-02-08 | $64.00 | $64.00 | 1,470 | — | — |
| 2013-02-07 | $63.60 | $63.60 | 943 | — | — |
| 2013-02-06 | $63.60 | $63.60 | 1,510 | — | — |
| 2013-02-05 | $65.20 | $65.20 | 1,510 | — | — |
| 2013-02-04 | $64.00 | $64.00 | 3,475 | — | — |
| 2013-02-01 | $64.00 | $64.00 | 1,253 | — | — |
| 2013-01-31 | $67.20 | $67.20 | 970 | — | — |
| 2013-01-30 | $67.20 | $67.20 | 2,078 | — | — |
| 2013-01-29 | $68.00 | $68.00 | 2,790 | — | — |
| 2013-01-28 | $71.20 | $71.20 | 2,230 | — | — |
| 2013-01-25 | $63.20 | $63.20 | 1,515 | — | — |
| 2013-01-24 | $63.20 | $63.20 | 1,953 | — | — |
| 2013-01-23 | $64.00 | $64.00 | 4,243 | — | — |
| 2013-01-22 | $62.00 | $62.00 | 8,790 | — | — |
| 2013-01-18 | $70.00 | $70.00 | 845 | — | — |
| 2013-01-17 | $74.00 | $74.00 | 1,230 | — | — |
| 2013-01-16 | $78.80 | $78.80 | 6,288 | — | — |
| 2013-01-15 | $76.00 | $76.00 | 5,628 | — | — |
| 2013-01-14 | $64.40 | $64.40 | 9,048 | — | — |
| 2013-01-11 | $64.80 | $64.80 | 2,788 | — | — |
| 2013-01-10 | $64.40 | $64.40 | 2,468 | — | — |
| 2013-01-09 | $64.00 | $64.00 | 1,928 | — | — |
| 2013-01-08 | $64.00 | $64.00 | 770 | — | — |
| 2013-01-07 | $63.20 | $63.20 | 3,653 | — | — |
| 2013-01-04 | $64.40 | $64.40 | 5,080 | — | — |
| 2013-01-03 | $64.00 | $64.00 | 2,565 | — | — |
| 2013-01-02 | $64.00 | $64.00 | 1,535 | — | — |