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
- 2009-08-14 to 2026-08-28
- 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 | $42.00 | $42.00 | 374 | — | — |
| 2013-12-30 | $42.50 | $42.50 | 1,180 | — | — |
| 2013-12-27 | $44.50 | $44.50 | 1,594 | — | — |
| 2013-12-26 | $38.50 | $38.50 | 2,432 | — | — |
| 2013-12-24 | $36.50 | $36.50 | 108 | — | — |
| 2013-12-23 | $37.00 | $37.00 | 164 | — | — |
| 2013-12-20 | $36.50 | $36.50 | 44 | — | — |
| 2013-12-19 | $36.50 | $36.50 | 182 | — | — |
| 2013-12-18 | $37.00 | $37.00 | 144 | — | — |
| 2013-12-17 | $36.50 | $36.50 | 44 | — | — |
| 2013-12-16 | $36.50 | $36.50 | 456 | — | — |
| 2013-12-13 | $36.50 | $36.50 | 124 | — | — |
| 2013-12-12 | $35.00 | $35.00 | 316 | — | — |
| 2013-12-11 | $36.50 | $36.50 | 44 | — | — |
| 2013-12-10 | $35.50 | $35.50 | 404 | — | — |
| 2013-12-09 | $38.00 | $38.00 | 834 | — | — |
| 2013-12-06 | $38.00 | $38.00 | 256 | — | — |
| 2013-12-05 | $37.50 | $37.50 | 240 | — | — |
| 2013-12-04 | $36.50 | $36.50 | 100 | — | — |
| 2013-12-03 | $35.50 | $35.50 | 862 | — | — |
| 2013-12-02 | $35.50 | $35.50 | 142 | — | — |
| 2013-11-29 | $36.00 | $36.00 | 94 | — | — |
| 2013-11-27 | $35.00 | $35.00 | 114 | — | — |
| 2013-11-26 | $37.00 | $37.00 | 12 | — | — |
| 2013-11-25 | $37.00 | $37.00 | 36 | — | — |
| 2013-11-22 | $36.00 | $36.00 | 236 | — | — |
| 2013-11-21 | $37.50 | $37.50 | 364 | — | — |
| 2013-11-20 | $37.00 | $37.00 | 900 | — | — |
| 2013-11-19 | $36.50 | $36.50 | 234 | — | — |
| 2013-11-18 | $40.50 | $40.50 | 206 | — | — |
| 2013-11-15 | $40.50 | $40.50 | 60 | — | — |
| 2013-11-14 | $40.50 | $40.50 | 596 | — | — |
| 2013-11-13 | $38.50 | $38.50 | 350 | — | — |
| 2013-11-12 | $39.00 | $39.00 | 282 | — | — |
| 2013-11-11 | $37.00 | $37.00 | 170 | — | — |
| 2013-11-08 | $36.50 | $36.50 | 586 | — | — |
| 2013-11-07 | $39.00 | $39.00 | 240 | — | — |
| 2013-11-06 | $38.00 | $38.00 | 360 | — | — |
| 2013-11-05 | $38.00 | $38.00 | 334 | — | — |
| 2013-11-04 | $39.00 | $39.00 | 242 | — | — |
| 2013-11-01 | $41.00 | $41.00 | 198 | — | — |
| 2013-10-31 | $40.00 | $40.00 | 542 | — | — |
| 2013-10-30 | $42.00 | $42.00 | 0 | — | — |
| 2013-10-29 | $42.00 | $42.00 | 0 | — | — |
| 2013-10-28 | $39.50 | $39.50 | 930 | — | — |
| 2013-10-25 | $42.00 | $42.00 | 528 | — | — |
| 2013-10-24 | $40.50 | $40.50 | 1,354 | — | — |
| 2013-10-23 | $43.50 | $43.50 | 1,316 | — | — |
| 2013-10-22 | $43.00 | $43.00 | 2,140 | — | — |
| 2013-10-21 | $46.00 | $46.00 | 1,188 | — | — |
| 2013-10-18 | $45.50 | $45.50 | 2,294 | — | — |
| 2013-10-17 | $44.50 | $44.50 | 4,406 | — | — |
| 2013-10-16 | $41.50 | $41.50 | 8,544 | — | — |
| 2013-10-15 | $42.50 | $42.50 | 9,186 | — | — |
| 2013-10-14 | $34.00 | $34.00 | 260 | — | — |
| 2013-10-11 | $32.00 | $32.00 | 518 | — | — |
| 2013-10-10 | $31.00 | $31.00 | 164 | — | — |
| 2013-10-09 | $32.00 | $32.00 | 120 | — | — |
| 2013-10-08 | $31.50 | $31.50 | 1,452 | — | — |
| 2013-10-07 | $35.00 | $35.00 | 2,790 | — | — |
| 2013-10-04 | $29.00 | $29.00 | 354 | — | — |
| 2013-10-03 | $28.50 | $28.50 | 328 | — | — |
| 2013-10-02 | $30.00 | $30.00 | 126 | — | — |
| 2013-10-01 | $30.00 | $30.00 | 136 | — | — |
| 2013-09-30 | $29.50 | $29.50 | 152 | — | — |
| 2013-09-27 | $29.50 | $29.50 | 366 | — | — |
| 2013-09-26 | $29.00 | $29.00 | 322 | — | — |
| 2013-09-25 | $30.00 | $30.00 | 508 | — | — |
| 2013-09-24 | $30.00 | $30.00 | 298 | — | — |
| 2013-09-23 | $29.50 | $29.50 | 176 | — | — |
| 2013-09-20 | $30.00 | $30.00 | 1,256 | — | — |
| 2013-09-19 | $29.00 | $29.00 | 132 | — | — |
| 2013-09-18 | $30.00 | $30.00 | 330 | — | — |
| 2013-09-17 | $30.00 | $30.00 | 336 | — | — |
| 2013-09-16 | $30.50 | $30.50 | 120 | — | — |
| 2013-09-13 | $29.50 | $29.50 | 126 | — | — |
| 2013-09-12 | $29.50 | $29.50 | 100 | — | — |
| 2013-09-11 | $30.00 | $30.00 | 312 | — | — |
| 2013-09-10 | $30.50 | $30.50 | 58 | — | — |
| 2013-09-09 | $30.50 | $30.50 | 706 | — | — |
| 2013-09-06 | $32.00 | $32.00 | 144 | — | — |
| 2013-09-05 | $29.00 | $29.00 | 322 | — | — |
| 2013-09-04 | $30.00 | $30.00 | 654 | — | — |
| 2013-09-03 | $31.00 | $31.00 | 46 | — | — |
| 2013-08-30 | $30.50 | $30.50 | 62 | — | — |
| 2013-08-29 | $33.50 | $33.50 | 332 | — | — |
| 2013-08-28 | $28.50 | $28.50 | 726 | — | — |
| 2013-08-27 | $31.50 | $31.50 | 624 | — | — |
| 2013-08-26 | $32.50 | $32.50 | 932 | — | — |
| 2013-08-23 | $33.50 | $33.50 | 1,236 | — | — |
| 2013-08-22 | $33.00 | $33.00 | 1,604 | — | — |
| 2013-08-21 | $31.00 | $31.00 | 13,980 | — | — |
| 2013-08-20 | $25.00 | $25.00 | 394 | — | — |
| 2013-08-19 | $24.50 | $24.50 | 698 | — | — |
| 2013-08-16 | $28.50 | $28.50 | 392 | — | — |
| 2013-08-15 | $30.00 | $30.00 | 1,756 | — | — |
| 2013-08-14 | $30.00 | $30.00 | 2,664 | — | — |
| 2013-08-13 | $26.50 | $26.50 | 602 | — | — |
| 2013-08-12 | $28.50 | $28.50 | 184 | — | — |
| 2013-08-09 | $27.00 | $27.00 | 132 | — | — |
| 2013-08-08 | $29.50 | $29.50 | 60 | — | — |
| 2013-08-07 | $29.00 | $29.00 | 778 | — | — |
| 2013-08-06 | $28.00 | $28.00 | 606 | — | — |
| 2013-08-05 | $26.00 | $26.00 | 660 | — | — |
| 2013-08-02 | $27.50 | $27.50 | 350 | — | — |
| 2013-08-01 | $25.00 | $25.00 | 206 | — | — |
| 2013-07-31 | $24.50 | $24.50 | 182 | — | — |
| 2013-07-30 | $21.00 | $21.00 | 758 | — | — |
| 2013-07-29 | $22.50 | $22.50 | 318 | — | — |
| 2013-07-26 | $23.50 | $23.50 | 94 | — | — |
| 2013-07-25 | $24.50 | $24.50 | 346 | — | — |
| 2013-07-24 | $24.50 | $24.50 | 350 | — | — |
| 2013-07-23 | $26.00 | $26.00 | 170 | — | — |
| 2013-07-22 | $25.50 | $25.50 | 232 | — | — |
| 2013-07-19 | $25.00 | $25.00 | 556 | — | — |
| 2013-07-18 | $27.00 | $27.00 | 582 | — | — |
| 2013-07-17 | $27.00 | $27.00 | 756 | — | — |
| 2013-07-16 | $25.50 | $25.50 | 302 | — | — |
| 2013-07-15 | $25.50 | $25.50 | 410 | — | — |
| 2013-07-12 | $27.00 | $27.00 | 160 | — | — |
| 2013-07-11 | $27.00 | $27.00 | 136 | — | — |
| 2013-07-10 | $26.00 | $26.00 | 64 | — | — |
| 2013-07-09 | $25.50 | $25.50 | 122 | — | — |
| 2013-07-08 | $28.00 | $28.00 | 190 | — | — |
| 2013-07-05 | $27.50 | $27.50 | 122 | — | — |
| 2013-07-03 | $30.00 | $30.00 | 198 | — | — |
| 2013-07-02 | $28.00 | $28.00 | 180 | — | — |
| 2013-07-01 | $28.50 | $28.50 | 122 | — | — |
| 2013-06-28 | $29.50 | $29.50 | 122 | — | — |
| 2013-06-27 | $31.00 | $31.00 | 304 | — | — |
| 2013-06-26 | $28.50 | $28.50 | 236 | — | — |
| 2013-06-25 | $30.00 | $30.00 | 242 | — | — |
| 2013-06-24 | $28.50 | $28.50 | 838 | — | — |
| 2013-06-21 | $31.00 | $31.00 | 1,286 | — | — |
| 2013-06-20 | $31.00 | $31.00 | 526 | — | — |
| 2013-06-19 | $31.50 | $31.50 | 234 | — | — |
| 2013-06-18 | $31.00 | $31.00 | 226 | — | — |
| 2013-06-17 | $31.50 | $31.50 | 478 | — | — |
| 2013-06-14 | $30.50 | $30.50 | 166 | — | — |
| 2013-06-13 | $31.00 | $31.00 | 230 | — | — |
| 2013-06-12 | $32.00 | $32.00 | 270 | — | — |
| 2013-06-11 | $33.00 | $33.00 | 316 | — | — |
| 2013-06-10 | $31.50 | $31.50 | 288 | — | — |
| 2013-06-07 | $32.00 | $32.00 | 308 | — | — |
| 2013-06-06 | $30.00 | $30.00 | 288 | — | — |
| 2013-06-05 | $30.50 | $30.50 | 164 | — | — |
| 2013-06-04 | $26.50 | $26.50 | 746 | — | — |
| 2013-06-03 | $28.00 | $28.00 | 146 | — | — |
| 2013-05-31 | $26.50 | $26.50 | 90 | — | — |
| 2013-05-30 | $29.00 | $29.00 | 764 | — | — |
| 2013-05-29 | $28.00 | $28.00 | 232 | — | — |
| 2013-05-28 | $30.00 | $30.00 | 104 | — | — |
| 2013-05-24 | $30.50 | $30.50 | 128 | — | — |
| 2013-05-23 | $31.00 | $31.00 | 194 | — | — |
| 2013-05-22 | $27.50 | $27.50 | 452 | — | — |
| 2013-05-21 | $27.50 | $27.50 | 388 | — | — |
| 2013-05-20 | $30.00 | $30.00 | 350 | — | — |
| 2013-05-17 | $30.50 | $30.50 | 28 | — | — |
| 2013-05-16 | $31.00 | $31.00 | 40 | — | — |
| 2013-05-15 | $31.50 | $31.50 | 848 | — | — |
| 2013-05-14 | $32.00 | $32.00 | 1,134 | — | — |
| 2013-05-13 | $33.50 | $33.50 | 232 | — | — |
| 2013-05-10 | $34.00 | $34.00 | 846 | — | — |
| 2013-05-09 | $33.00 | $33.00 | 1,878 | — | — |
| 2013-05-08 | $38.00 | $38.00 | 240 | — | — |
| 2013-05-07 | $36.50 | $36.50 | 392 | — | — |
| 2013-05-06 | $36.00 | $36.00 | 140 | — | — |
| 2013-05-03 | $37.50 | $37.50 | 172 | — | — |
| 2013-05-02 | $36.00 | $36.00 | 472 | — | — |
| 2013-05-01 | $37.50 | $37.50 | 314 | — | — |
| 2013-04-30 | $38.50 | $38.50 | 266 | — | — |
| 2013-04-29 | $38.50 | $38.50 | 318 | — | — |
| 2013-04-26 | $38.00 | $38.00 | 1,170 | — | — |
| 2013-04-25 | $46.00 | $46.00 | 1,926 | — | — |
| 2013-04-24 | $37.50 | $37.50 | 226 | — | — |
| 2013-04-23 | $35.50 | $35.50 | 254 | — | — |
| 2013-04-22 | $38.00 | $38.00 | 102 | — | — |
| 2013-04-19 | $36.00 | $36.00 | 162 | — | — |
| 2013-04-18 | $36.50 | $36.50 | 262 | — | — |
| 2013-04-17 | $35.50 | $35.50 | 454 | — | — |
| 2013-04-16 | $35.00 | $35.00 | 438 | — | — |
| 2013-04-15 | $37.50 | $37.50 | 178 | — | — |
| 2013-04-12 | $37.50 | $37.50 | 146 | — | — |
| 2013-04-11 | $37.00 | $37.00 | 228 | — | — |
| 2013-04-10 | $36.50 | $36.50 | 142 | — | — |
| 2013-04-09 | $37.50 | $37.50 | 268 | — | — |
| 2013-04-08 | $38.00 | $38.00 | 604 | — | — |
| 2013-04-05 | $37.50 | $37.50 | 256 | — | — |
| 2013-04-04 | $38.00 | $38.00 | 320 | — | — |
| 2013-04-03 | $39.50 | $39.50 | 716 | — | — |
| 2013-04-02 | $40.00 | $40.00 | 436 | — | — |
| 2013-04-01 | $38.50 | $38.50 | 1,318 | — | — |
| 2013-03-28 | $42.50 | $42.50 | 366 | — | — |
| 2013-03-27 | $42.00 | $42.00 | 224 | — | — |
| 2013-03-26 | $42.00 | $42.00 | 210 | — | — |
| 2013-03-25 | $42.00 | $42.00 | 158 | — | — |
| 2013-03-22 | $40.50 | $40.50 | 402 | — | — |
| 2013-03-21 | $44.00 | $44.00 | 178 | — | — |
| 2013-03-20 | $45.00 | $45.00 | 296 | — | — |
| 2013-03-19 | $44.00 | $44.00 | 116 | — | — |
| 2013-03-18 | $45.00 | $45.00 | 600 | — | — |
| 2013-03-15 | $51.00 | $51.00 | 3,278 | — | — |
| 2013-03-14 | $46.00 | $46.00 | 1,546 | — | — |
| 2013-03-13 | $41.50 | $41.50 | 252 | — | — |
| 2013-03-12 | $39.50 | $39.50 | 352 | — | — |
| 2013-03-11 | $40.00 | $40.00 | 220 | — | — |
| 2013-03-08 | $39.50 | $39.50 | 218 | — | — |
| 2013-03-07 | $40.00 | $40.00 | 176 | — | — |
| 2013-03-06 | $40.00 | $40.00 | 326 | — | — |
| 2013-03-05 | $39.00 | $39.00 | 298 | — | — |
| 2013-03-04 | $41.50 | $41.50 | 40 | — | — |
| 2013-03-01 | $41.00 | $41.00 | 146 | — | — |
| 2013-02-28 | $40.00 | $40.00 | 224 | — | — |
| 2013-02-27 | $42.00 | $42.00 | 224 | — | — |
| 2013-02-26 | $38.00 | $38.00 | 124 | — | — |
| 2013-02-25 | $40.00 | $40.00 | 174 | — | — |
| 2013-02-22 | $38.50 | $38.50 | 534 | — | — |
| 2013-02-21 | $41.00 | $41.00 | 156 | — | — |
| 2013-02-20 | $41.50 | $41.50 | 162 | — | — |
| 2013-02-19 | $41.50 | $41.50 | 88 | — | — |
| 2013-02-15 | $39.00 | $39.00 | 302 | — | — |
| 2013-02-14 | $40.00 | $40.00 | 282 | — | — |
| 2013-02-13 | $42.50 | $42.50 | 0 | — | — |
| 2013-02-12 | $42.50 | $42.50 | 48 | — | — |
| 2013-02-11 | $42.50 | $42.50 | 0 | — | — |
| 2013-02-08 | $42.50 | $42.50 | 54 | — | — |
| 2013-02-07 | $42.50 | $42.50 | 8 | — | — |
| 2013-02-06 | $42.50 | $42.50 | 104 | — | — |
| 2013-02-05 | $42.50 | $42.50 | 392 | — | — |
| 2013-02-04 | $42.00 | $42.00 | 298 | — | — |
| 2013-02-01 | $50.50 | $50.50 | 1,558 | — | — |
| 2013-01-31 | $42.50 | $42.50 | 360 | — | — |
| 2013-01-30 | $37.00 | $37.00 | 14 | — | — |
| 2013-01-29 | $35.50 | $35.50 | 656 | — | — |
| 2013-01-28 | $36.00 | $36.00 | 750 | — | — |
| 2013-01-25 | $40.00 | $40.00 | 372 | — | — |
| 2013-01-24 | $42.00 | $42.00 | 132 | — | — |
| 2013-01-23 | $42.00 | $42.00 | 368 | — | — |
| 2013-01-22 | $43.00 | $43.00 | 830 | — | — |
| 2013-01-18 | $41.00 | $41.00 | 480 | — | — |
| 2013-01-17 | $41.00 | $41.00 | 226 | — | — |
| 2013-01-16 | $41.00 | $41.00 | 414 | — | — |
| 2013-01-15 | $42.50 | $42.50 | 194 | — | — |
| 2013-01-14 | $43.50 | $43.50 | 100 | — | — |
| 2013-01-11 | $44.50 | $44.50 | 170 | — | — |
| 2013-01-10 | $45.50 | $45.50 | 122 | — | — |
| 2013-01-09 | $45.00 | $45.00 | 188 | — | — |
| 2013-01-08 | $44.50 | $44.50 | 340 | — | — |
| 2013-01-07 | $46.00 | $46.00 | 284 | — | — |
| 2013-01-04 | $44.50 | $44.50 | 410 | — | — |
| 2013-01-03 | $43.50 | $43.50 | 206 | — | — |
| 2013-01-02 | $43.50 | $43.50 | 344 | — | — |