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
- 2008-12-05 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 | $52.50 | $52.50 | 109,900 | — | — |
| 2013-12-30 | $52.37 | $52.37 | 76,400 | — | — |
| 2013-12-27 | $53.11 | $53.11 | 94,000 | — | — |
| 2013-12-26 | $52.24 | $52.24 | 61,800 | — | — |
| 2013-12-24 | $51.73 | $51.73 | 55,500 | — | — |
| 2013-12-23 | $51.80 | $51.80 | 96,300 | — | — |
| 2013-12-20 | $51.19 | $51.19 | 366,300 | — | — |
| 2013-12-19 | $50.68 | $50.68 | 64,000 | — | — |
| 2013-12-18 | $51.25 | $51.25 | 117,900 | — | — |
| 2013-12-17 | $50.85 | $50.85 | 87,200 | — | — |
| 2013-12-16 | $50.92 | $50.92 | 96,800 | — | — |
| 2013-12-13 | $50.89 | $50.89 | 122,200 | — | — |
| 2013-12-12 | $50.94 | $50.94 | 49,000 | — | — |
| 2013-12-11 | $51.27 | $51.27 | 80,200 | — | — |
| 2013-12-10 | $51.75 | $51.75 | 77,800 | — | — |
| 2013-12-09 | $52.57 | $52.57 | 102,700 | — | — |
| 2013-12-06 | $51.99 | $51.99 | 43,500 | — | — |
| 2013-12-05 | $51.87 | $51.87 | 37,600 | — | — |
| 2013-12-04 | $51.79 | $51.79 | 131,500 | — | — |
| 2013-12-03 | $52.03 | $52.03 | 91,000 | — | — |
| 2013-12-02 | $53.05 | $53.05 | 62,500 | — | — |
| 2013-11-29 | $52.95 | $52.95 | 66,900 | — | — |
| 2013-11-27 | $52.85 | $52.85 | 101,000 | — | — |
| 2013-11-26 | $52.55 | $52.55 | 92,000 | — | — |
| 2013-11-25 | $52.44 | $52.44 | 38,200 | — | — |
| 2013-11-22 | $52.41 | $52.41 | 48,900 | — | — |
| 2013-11-21 | $52.61 | $52.61 | 68,200 | — | — |
| 2013-11-20 | $52.26 | $52.26 | 32,100 | — | — |
| 2013-11-19 | $52.29 | $52.29 | 59,600 | — | — |
| 2013-11-18 | $52.60 | $52.60 | 45,600 | — | — |
| 2013-11-15 | $52.79 | $52.79 | 28,100 | — | — |
| 2013-11-14 | $52.68 | $52.68 | 13,900 | — | — |
| 2013-11-13 | $52.70 | $52.70 | 24,600 | — | — |
| 2013-11-12 | $52.20 | $52.20 | 35,600 | — | — |
| 2013-11-11 | $52.49 | $52.49 | 32,800 | — | — |
| 2013-11-08 | $52.42 | $52.42 | 82,500 | — | — |
| 2013-11-07 | $51.73 | $51.73 | 152,200 | — | — |
| 2013-11-06 | $52.16 | $52.16 | 38,100 | — | — |
| 2013-11-05 | $52.08 | $52.08 | 57,500 | — | — |
| 2013-11-04 | $52.47 | $52.47 | 108,700 | — | — |
| 2013-11-01 | $52.07 | $52.07 | 107,500 | — | — |
| 2013-10-31 | $52.22 | $52.22 | 93,200 | — | — |
| 2013-10-30 | $51.56 | $51.56 | 115,200 | — | — |
| 2013-10-29 | $52.23 | $52.23 | 163,300 | — | — |
| 2013-10-28 | $52.71 | $52.71 | 123,900 | — | — |
| 2013-10-25 | $52.64 | $52.64 | 277,200 | — | — |
| 2013-10-24 | $52.49 | $52.49 | 708,900 | — | — |
| 2013-10-23 | $47.41 | $47.41 | 162,500 | — | — |
| 2013-10-22 | $48.45 | $48.45 | 131,100 | — | — |
| 2013-10-21 | $48.73 | $48.73 | 112,200 | — | — |
| 2013-10-18 | $49.24 | $49.24 | 138,600 | — | — |
| 2013-10-17 | $49.20 | $49.20 | 168,200 | — | — |
| 2013-10-16 | $49.32 | $49.32 | 162,600 | — | — |
| 2013-10-15 | $49.20 | $49.20 | 141,100 | — | — |
| 2013-10-14 | $49.38 | $49.38 | 163,100 | — | — |
| 2013-10-11 | $49.35 | $49.35 | 179,400 | — | — |
| 2013-10-10 | $49.22 | $49.22 | 112,600 | — | — |
| 2013-10-09 | $48.03 | $48.03 | 51,600 | — | — |
| 2013-10-08 | $47.90 | $47.90 | 128,400 | — | — |
| 2013-10-07 | $48.30 | $48.30 | 113,100 | — | — |
| 2013-10-04 | $48.55 | $48.55 | 98,100 | — | — |
| 2013-10-03 | $48.05 | $48.05 | 121,400 | — | — |
| 2013-10-02 | $48.21 | $48.21 | 95,500 | — | — |
| 2013-10-01 | $48.26 | $48.26 | 216,700 | — | — |
| 2013-09-30 | $47.77 | $47.77 | 173,800 | — | — |
| 2013-09-27 | $48.29 | $48.29 | 223,400 | — | — |
| 2013-09-26 | $49.47 | $49.47 | 151,500 | — | — |
| 2013-09-25 | $48.25 | $48.25 | 125,700 | — | — |
| 2013-09-24 | $48.02 | $48.02 | 302,000 | — | — |
| 2013-09-23 | $47.44 | $47.44 | 111,300 | — | — |
| 2013-09-20 | $46.88 | $46.88 | 178,700 | — | — |
| 2013-09-19 | $46.14 | $46.14 | 50,300 | — | — |
| 2013-09-18 | $46.28 | $46.28 | 195,100 | — | — |
| 2013-09-17 | $46.42 | $46.42 | 179,500 | — | — |
| 2013-09-16 | $47.34 | $47.34 | 140,100 | — | — |
| 2013-09-13 | $47.61 | $47.61 | 289,200 | — | — |
| 2013-09-12 | $47.49 | $47.49 | 64,300 | — | — |
| 2013-09-11 | $48.50 | $48.50 | 98,200 | — | — |
| 2013-09-10 | $49.75 | $49.75 | 136,800 | — | — |
| 2013-09-09 | $48.52 | $48.52 | 38,800 | — | — |
| 2013-09-06 | $48.31 | $48.31 | 38,700 | — | — |
| 2013-09-05 | $48.50 | $48.50 | 122,400 | — | — |
| 2013-09-04 | $47.97 | $47.97 | 56,600 | — | — |
| 2013-09-03 | $47.42 | $47.42 | 91,100 | — | — |
| 2013-08-30 | $47.66 | $47.66 | 78,900 | — | — |
| 2013-08-29 | $48.23 | $48.23 | 53,700 | — | — |
| 2013-08-28 | $47.97 | $47.97 | 65,700 | — | — |
| 2013-08-27 | $48.10 | $48.10 | 124,300 | — | — |
| 2013-08-26 | $48.18 | $48.18 | 116,800 | — | — |
| 2013-08-23 | $47.99 | $47.99 | 41,500 | — | — |
| 2013-08-22 | $47.99 | $47.99 | 73,000 | — | — |
| 2013-08-21 | $47.79 | $47.79 | 59,400 | — | — |
| 2013-08-20 | $47.90 | $47.90 | 70,400 | — | — |
| 2013-08-19 | $47.73 | $47.73 | 103,900 | — | — |
| 2013-08-16 | $47.55 | $47.55 | 62,600 | — | — |
| 2013-08-15 | $48.30 | $48.30 | 99,700 | — | — |
| 2013-08-14 | $48.60 | $48.60 | 54,700 | — | — |
| 2013-08-13 | $48.40 | $48.40 | 41,500 | — | — |
| 2013-08-12 | $49.00 | $49.00 | 62,800 | — | — |
| 2013-08-09 | $48.91 | $48.91 | 70,300 | — | — |
| 2013-08-08 | $48.75 | $48.75 | 74,900 | — | — |
| 2013-08-07 | $48.50 | $48.50 | 107,000 | — | — |
| 2013-08-06 | $48.89 | $48.89 | 78,200 | — | — |
| 2013-08-05 | $49.15 | $49.15 | 57,500 | — | — |
| 2013-08-02 | $49.24 | $49.24 | 65,700 | — | — |
| 2013-08-01 | $49.30 | $49.30 | 81,700 | — | — |
| 2013-07-31 | $48.92 | $48.92 | 99,500 | — | — |
| 2013-07-30 | $48.70 | $48.70 | 110,600 | — | — |
| 2013-07-29 | $48.32 | $48.32 | 270,800 | — | — |
| 2013-07-26 | $48.50 | $48.50 | 72,800 | — | — |
| 2013-07-25 | $48.97 | $48.97 | 142,800 | — | — |
| 2013-07-24 | $49.21 | $49.21 | 171,800 | — | — |
| 2013-07-23 | $49.33 | $49.33 | 108,700 | — | — |
| 2013-07-22 | $49.13 | $49.13 | 80,100 | — | — |
| 2013-07-19 | $49.53 | $49.53 | 69,900 | — | — |
| 2013-07-18 | $49.78 | $49.78 | 108,300 | — | — |
| 2013-07-17 | $49.60 | $49.60 | 62,500 | — | — |
| 2013-07-16 | $49.80 | $49.80 | 90,700 | — | — |
| 2013-07-15 | $49.97 | $49.97 | 110,900 | — | — |
| 2013-07-12 | $49.74 | $49.74 | 102,900 | — | — |
| 2013-07-11 | $49.53 | $49.53 | 122,900 | — | — |
| 2013-07-10 | $49.68 | $49.68 | 107,000 | — | — |
| 2013-07-09 | $49.72 | $49.72 | 108,800 | — | — |
| 2013-07-08 | $49.61 | $49.61 | 128,400 | — | — |
| 2013-07-05 | $49.73 | $49.73 | 54,300 | — | — |
| 2013-07-03 | $49.10 | $49.10 | 34,500 | — | — |
| 2013-07-02 | $47.89 | $47.89 | 338,600 | — | — |
| 2013-07-01 | $48.18 | $48.18 | 135,100 | — | — |
| 2013-06-28 | $47.06 | $47.06 | 265,600 | — | — |
| 2013-06-27 | $47.08 | $47.08 | 158,100 | — | — |
| 2013-06-26 | $46.64 | $46.64 | 88,100 | — | — |
| 2013-06-25 | $46.84 | $46.84 | 94,300 | — | — |
| 2013-06-24 | $47.11 | $47.11 | 130,700 | — | — |
| 2013-06-21 | $48.04 | $48.04 | 252,400 | — | — |
| 2013-06-20 | $47.87 | $47.87 | 121,500 | — | — |
| 2013-06-19 | $48.56 | $48.56 | 198,200 | — | — |
| 2013-06-18 | $48.32 | $48.32 | 69,500 | — | — |
| 2013-06-17 | $48.24 | $48.24 | 86,700 | — | — |
| 2013-06-14 | $48.13 | $48.13 | 37,900 | — | — |
| 2013-06-13 | $48.29 | $48.29 | 85,800 | — | — |
| 2013-06-12 | $48.20 | $48.20 | 249,500 | — | — |
| 2013-06-11 | $49.25 | $49.25 | 38,100 | — | — |
| 2013-06-10 | $49.54 | $49.54 | 122,600 | — | — |
| 2013-06-07 | $48.82 | $48.82 | 97,100 | — | — |
| 2013-06-06 | $48.66 | $48.66 | 59,000 | — | — |
| 2013-06-05 | $48.10 | $48.10 | 76,300 | — | — |
| 2013-06-04 | $48.16 | $48.16 | 241,500 | — | — |
| 2013-06-03 | $48.45 | $48.45 | 163,300 | — | — |
| 2013-05-31 | $47.83 | $47.83 | 182,800 | — | — |
| 2013-05-30 | $47.85 | $47.85 | 104,900 | — | — |
| 2013-05-29 | $47.53 | $47.53 | 124,900 | — | — |
| 2013-05-28 | $47.74 | $47.74 | 190,200 | — | — |
| 2013-05-24 | $47.31 | $47.31 | 35,800 | — | — |
| 2013-05-23 | $46.88 | $46.88 | 64,800 | — | — |
| 2013-05-22 | $46.08 | $46.08 | 111,000 | — | — |
| 2013-05-21 | $47.13 | $47.13 | 81,300 | — | — |
| 2013-05-20 | $46.98 | $46.98 | 61,400 | — | — |
| 2013-05-17 | $47.47 | $47.47 | 94,700 | — | — |
| 2013-05-16 | $47.06 | $47.06 | 159,900 | — | — |
| 2013-05-15 | $46.80 | $46.80 | 52,700 | — | — |
| 2013-05-14 | $46.83 | $46.83 | 76,400 | — | — |
| 2013-05-13 | $46.46 | $46.46 | 43,900 | — | — |
| 2013-05-10 | $46.66 | $46.66 | 51,800 | — | — |
| 2013-05-09 | $46.80 | $46.80 | 80,600 | — | — |
| 2013-05-08 | $47.01 | $47.01 | 70,000 | — | — |
| 2013-05-07 | $47.23 | $47.23 | 198,800 | — | — |
| 2013-05-06 | $46.54 | $46.54 | 275,300 | — | — |
| 2013-05-03 | $46.18 | $46.18 | 186,400 | — | — |
| 2013-05-02 | $45.89 | $45.89 | 96,300 | — | — |
| 2013-05-01 | $44.66 | $44.66 | 142,700 | — | — |
| 2013-04-30 | $46.02 | $46.02 | 129,200 | — | — |
| 2013-04-29 | $45.81 | $45.81 | 204,900 | — | — |
| 2013-04-26 | $45.43 | $45.43 | 384,800 | — | — |
| 2013-04-25 | $45.43 | $45.43 | 782,600 | — | — |
| 2013-04-24 | $49.77 | $49.77 | 76,800 | — | — |
| 2013-04-23 | $49.69 | $49.69 | 87,200 | — | — |
| 2013-04-22 | $49.13 | $49.13 | 88,400 | — | — |
| 2013-04-19 | $48.96 | $48.96 | 92,700 | — | — |
| 2013-04-18 | $48.05 | $48.05 | 94,100 | — | — |
| 2013-04-17 | $48.91 | $48.91 | 187,100 | — | — |
| 2013-04-16 | $49.52 | $49.52 | 97,900 | — | — |
| 2013-04-15 | $47.72 | $47.72 | 146,400 | — | — |
| 2013-04-12 | $50.71 | $50.71 | 81,700 | — | — |
| 2013-04-11 | $51.61 | $51.61 | 134,600 | — | — |
| 2013-04-10 | $51.09 | $51.09 | 143,600 | — | — |
| 2013-04-09 | $50.43 | $50.43 | 105,200 | — | — |
| 2013-04-08 | $50.12 | $50.12 | 247,700 | — | — |
| 2013-04-05 | $50.23 | $50.23 | 61,300 | — | — |
| 2013-04-04 | $50.14 | $50.14 | 105,800 | — | — |
| 2013-04-03 | $49.66 | $49.66 | 89,500 | — | — |
| 2013-04-02 | $51.38 | $51.38 | 63,000 | — | — |
| 2013-04-01 | $51.66 | $51.66 | 81,900 | — | — |
| 2013-03-28 | $52.69 | $52.69 | 90,200 | — | — |
| 2013-03-27 | $52.28 | $52.28 | 137,700 | — | — |
| 2013-03-26 | $52.86 | $52.86 | 79,400 | — | — |
| 2013-03-25 | $51.69 | $51.69 | 59,600 | — | — |
| 2013-03-22 | $51.45 | $51.45 | 89,800 | — | — |
| 2013-03-21 | $51.92 | $51.92 | 133,300 | — | — |
| 2013-03-20 | $51.75 | $51.75 | 130,300 | — | — |
| 2013-03-19 | $51.08 | $51.08 | 79,500 | — | — |
| 2013-03-18 | $50.80 | $50.80 | 190,500 | — | — |
| 2013-03-15 | $49.84 | $49.84 | 149,800 | — | — |
| 2013-03-14 | $49.73 | $49.73 | 61,600 | — | — |
| 2013-03-13 | $49.42 | $49.42 | 59,400 | — | — |
| 2013-03-12 | $49.45 | $49.45 | 63,800 | — | — |
| 2013-03-11 | $49.71 | $49.71 | 93,600 | — | — |
| 2013-03-08 | $49.28 | $49.28 | 142,500 | — | — |
| 2013-03-07 | $48.96 | $48.96 | 115,100 | — | — |
| 2013-03-06 | $49.13 | $49.13 | 120,800 | — | — |
| 2013-03-05 | $48.77 | $48.77 | 105,300 | — | — |
| 2013-03-04 | $48.47 | $48.47 | 136,500 | — | — |
| 2013-03-01 | $48.81 | $48.81 | 212,300 | — | — |
| 2013-02-28 | $48.39 | $48.39 | 190,200 | — | — |
| 2013-02-27 | $46.65 | $46.65 | 207,900 | — | — |
| 2013-02-26 | $46.89 | $46.89 | 119,100 | — | — |
| 2013-02-25 | $47.30 | $47.30 | 106,900 | — | — |
| 2013-02-22 | $48.71 | $48.71 | 121,600 | — | — |
| 2013-02-21 | $49.00 | $49.00 | 346,500 | — | — |
| 2013-02-20 | $46.00 | $46.00 | 87,400 | — | — |
| 2013-02-19 | $46.96 | $46.96 | 49,200 | — | — |
| 2013-02-15 | $46.71 | $46.71 | 93,800 | — | — |
| 2013-02-14 | $46.76 | $46.76 | 61,500 | — | — |
| 2013-02-13 | $46.79 | $46.79 | 84,800 | — | — |
| 2013-02-12 | $46.04 | $46.04 | 76,200 | — | — |
| 2013-02-11 | $46.12 | $46.12 | 59,200 | — | — |
| 2013-02-08 | $46.30 | $46.30 | 106,700 | — | — |
| 2013-02-07 | $45.89 | $45.89 | 103,900 | — | — |
| 2013-02-06 | $45.82 | $45.82 | 59,700 | — | — |
| 2013-02-05 | $45.67 | $45.67 | 65,800 | — | — |
| 2013-02-04 | $45.12 | $45.12 | 112,800 | — | — |
| 2013-02-01 | $45.71 | $45.71 | 56,600 | — | — |
| 2013-01-31 | $45.31 | $45.31 | 80,000 | — | — |
| 2013-01-30 | $45.15 | $45.15 | 77,700 | — | — |
| 2013-01-29 | $45.79 | $45.79 | 133,400 | — | — |
| 2013-01-28 | $45.44 | $45.44 | 130,300 | — | — |
| 2013-01-25 | $45.68 | $45.68 | 127,200 | — | — |
| 2013-01-24 | $45.95 | $45.95 | 88,900 | — | — |
| 2013-01-23 | $45.37 | $45.37 | 76,200 | — | — |
| 2013-01-22 | $45.38 | $45.38 | 95,300 | — | — |
| 2013-01-18 | $44.53 | $44.53 | 127,900 | — | — |
| 2013-01-17 | $44.24 | $44.24 | 243,100 | — | — |
| 2013-01-16 | $42.03 | $42.03 | 90,400 | — | — |
| 2013-01-15 | $42.22 | $42.22 | 114,500 | — | — |
| 2013-01-14 | $41.68 | $41.68 | 105,300 | — | — |
| 2013-01-11 | $41.18 | $41.18 | 87,700 | — | — |
| 2013-01-10 | $40.15 | $40.15 | 143,100 | — | — |
| 2013-01-09 | $40.24 | $40.24 | 91,300 | — | — |
| 2013-01-08 | $40.33 | $40.33 | 91,400 | — | — |
| 2013-01-07 | $39.89 | $39.89 | 77,600 | — | — |
| 2013-01-04 | $40.28 | $40.28 | 76,900 | — | — |
| 2013-01-03 | $40.15 | $40.15 | 94,300 | — | — |
| 2013-01-02 | $40.05 | $40.05 | 291,100 | — | — |