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
- 1980-03-17 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 | $40.01 | $152.91 | 29,700 | — | — |
| 2013-12-30 | $39.98 | $152.78 | 55,800 | — | — |
| 2013-12-27 | $40.28 | $153.93 | 37,200 | — | — |
| 2013-12-26 | $40.05 | $153.06 | 19,050 | — | — |
| 2013-12-24 | $40.23 | $153.75 | 40,200 | — | — |
| 2013-12-23 | $39.99 | $152.81 | 52,200 | — | — |
| 2013-12-20 | $40.48 | $154.69 | 99,900 | — | — |
| 2013-12-19 | $39.43 | $150.67 | 47,850 | — | — |
| 2013-12-18 | $39.19 | $149.78 | 69,900 | — | — |
| 2013-12-17 | $38.88 | $148.58 | 29,250 | — | — |
| 2013-12-16 | $38.89 | $148.63 | 42,450 | — | — |
| 2013-12-13 | $38.70 | $147.89 | 50,700 | — | — |
| 2013-12-12 | $38.53 | $147.26 | 75,600 | — | — |
| 2013-12-11 | $38.18 | $144.92 | 81,450 | — | — |
| 2013-12-10 | $38.21 | $145.03 | 77,100 | — | — |
| 2013-12-09 | $38.59 | $146.49 | 72,300 | — | — |
| 2013-12-06 | $38.62 | $146.59 | 25,950 | — | — |
| 2013-12-05 | $37.82 | $143.56 | 62,700 | — | — |
| 2013-12-04 | $37.67 | $142.98 | 30,150 | — | — |
| 2013-12-03 | $37.80 | $143.48 | 92,100 | — | — |
| 2013-12-02 | $38.08 | $144.54 | 62,400 | — | — |
| 2013-11-29 | $38.79 | $147.23 | 13,800 | — | — |
| 2013-11-27 | $38.75 | $147.08 | 31,950 | — | — |
| 2013-11-26 | $38.31 | $145.43 | 34,350 | — | — |
| 2013-11-25 | $38.20 | $145.00 | 71,700 | — | — |
| 2013-11-22 | $37.99 | $144.22 | 64,050 | — | — |
| 2013-11-21 | $38.43 | $145.86 | 43,200 | — | — |
| 2013-11-20 | $37.93 | $143.96 | 63,300 | — | — |
| 2013-11-19 | $38.11 | $144.67 | 144,600 | — | — |
| 2013-11-18 | $37.55 | $142.52 | 15,900 | — | — |
| 2013-11-15 | $37.29 | $141.53 | 50,850 | — | — |
| 2013-11-14 | $37.42 | $142.04 | 43,350 | — | — |
| 2013-11-13 | $36.83 | $139.79 | 15,450 | — | — |
| 2013-11-12 | $36.03 | $136.75 | 94,350 | — | — |
| 2013-11-11 | $36.47 | $138.45 | 39,750 | — | — |
| 2013-11-08 | $36.05 | $136.85 | 49,800 | — | — |
| 2013-11-07 | $36.01 | $136.70 | 55,500 | — | — |
| 2013-11-06 | $37.70 | $143.10 | 24,450 | — | — |
| 2013-11-05 | $36.97 | $140.32 | 46,350 | — | — |
| 2013-11-04 | $36.45 | $138.37 | 44,850 | — | — |
| 2013-11-01 | $36.25 | $137.61 | 90,000 | — | — |
| 2013-10-31 | $36.27 | $137.69 | 53,250 | — | — |
| 2013-10-30 | $36.78 | $139.61 | 36,000 | — | — |
| 2013-10-29 | $37.43 | $142.09 | 22,350 | — | — |
| 2013-10-28 | $36.93 | $140.19 | 17,550 | — | — |
| 2013-10-25 | $36.74 | $139.46 | 19,950 | — | — |
| 2013-10-24 | $36.68 | $139.23 | 30,150 | — | — |
| 2013-10-23 | $36.30 | $137.79 | 46,350 | — | — |
| 2013-10-22 | $36.03 | $136.75 | 60,750 | — | — |
| 2013-10-21 | $36.18 | $137.33 | 40,200 | — | — |
| 2013-10-18 | $36.35 | $137.97 | 41,700 | — | — |
| 2013-10-17 | $36.21 | $137.43 | 29,550 | — | — |
| 2013-10-16 | $35.68 | $135.43 | 26,100 | — | — |
| 2013-10-15 | $35.47 | $134.63 | 30,600 | — | — |
| 2013-10-14 | $35.91 | $136.32 | 22,050 | — | — |
| 2013-10-11 | $35.64 | $135.28 | 25,500 | — | — |
| 2013-10-10 | $35.11 | $133.26 | 46,200 | — | — |
| 2013-10-09 | $34.00 | $129.06 | 60,000 | — | — |
| 2013-10-08 | $33.89 | $128.65 | 61,050 | — | — |
| 2013-10-07 | $33.85 | $128.48 | 31,350 | — | — |
| 2013-10-04 | $33.83 | $128.43 | 32,700 | — | — |
| 2013-10-03 | $34.01 | $129.08 | 38,850 | — | — |
| 2013-10-02 | $34.75 | $131.89 | 34,950 | — | — |
| 2013-10-01 | $35.17 | $133.49 | 35,700 | — | — |
| 2013-09-30 | $34.99 | $132.83 | 54,900 | — | — |
| 2013-09-27 | $34.70 | $131.71 | 41,250 | — | — |
| 2013-09-26 | $35.28 | $133.92 | 31,200 | — | — |
| 2013-09-25 | $35.37 | $134.25 | 25,500 | — | — |
| 2013-09-24 | $36.21 | $137.43 | 21,150 | — | — |
| 2013-09-23 | $35.61 | $135.18 | 61,350 | — | — |
| 2013-09-20 | $35.37 | $134.27 | 70,800 | — | — |
| 2013-09-19 | $35.25 | $133.82 | 36,600 | — | — |
| 2013-09-18 | $35.83 | $135.99 | 43,050 | — | — |
| 2013-09-17 | $35.08 | $133.16 | 32,400 | — | — |
| 2013-09-16 | $34.68 | $131.64 | 30,150 | — | — |
| 2013-09-13 | $34.77 | $131.97 | 58,650 | — | — |
| 2013-09-12 | $34.03 | $129.18 | 21,300 | — | — |
| 2013-09-11 | $34.34 | $130.35 | 27,300 | — | — |
| 2013-09-10 | $34.48 | $129.91 | 40,200 | — | — |
| 2013-09-09 | $34.19 | $128.80 | 43,050 | — | — |
| 2013-09-06 | $34.17 | $128.73 | 23,250 | — | — |
| 2013-09-05 | $34.16 | $128.70 | 44,700 | — | — |
| 2013-09-04 | $34.23 | $128.98 | 42,300 | — | — |
| 2013-09-03 | $34.32 | $129.30 | 32,250 | — | — |
| 2013-08-30 | $34.81 | $131.14 | 69,600 | — | — |
| 2013-08-29 | $35.35 | $133.17 | 27,900 | — | — |
| 2013-08-28 | $34.97 | $131.74 | 35,700 | — | — |
| 2013-08-27 | $34.66 | $130.58 | 57,450 | — | — |
| 2013-08-26 | $35.15 | $132.42 | 33,300 | — | — |
| 2013-08-23 | $35.77 | $134.78 | 33,450 | — | — |
| 2013-08-22 | $35.45 | $133.57 | 36,900 | — | — |
| 2013-08-21 | $35.23 | $132.74 | 53,700 | — | — |
| 2013-08-20 | $36.02 | $135.71 | 71,850 | — | — |
| 2013-08-19 | $35.63 | $134.23 | 40,650 | — | — |
| 2013-08-16 | $35.97 | $135.53 | 76,500 | — | — |
| 2013-08-15 | $36.73 | $138.40 | 60,300 | — | — |
| 2013-08-14 | $38.03 | $143.27 | 41,400 | — | — |
| 2013-08-13 | $38.83 | $146.28 | 43,500 | — | — |
| 2013-08-12 | $38.12 | $143.62 | 55,350 | — | — |
| 2013-08-09 | $38.60 | $145.43 | 57,750 | — | — |
| 2013-08-08 | $39.41 | $148.49 | 41,250 | — | — |
| 2013-08-07 | $39.35 | $148.24 | 46,500 | — | — |
| 2013-08-06 | $38.97 | $146.81 | 63,750 | — | — |
| 2013-08-05 | $39.27 | $147.96 | 45,000 | — | — |
| 2013-08-02 | $39.51 | $148.84 | 29,400 | — | — |
| 2013-08-01 | $39.79 | $149.92 | 34,800 | — | — |
| 2013-07-31 | $39.51 | $148.87 | 32,850 | — | — |
| 2013-07-30 | $39.21 | $147.74 | 25,950 | — | — |
| 2013-07-29 | $39.34 | $148.22 | 45,450 | — | — |
| 2013-07-26 | $39.09 | $147.26 | 48,300 | — | — |
| 2013-07-25 | $39.23 | $147.81 | 42,300 | — | — |
| 2013-07-24 | $38.25 | $144.12 | 40,650 | — | — |
| 2013-07-23 | $38.41 | $144.72 | 48,000 | — | — |
| 2013-07-22 | $38.47 | $144.95 | 31,950 | — | — |
| 2013-07-19 | $38.43 | $144.77 | 20,250 | — | — |
| 2013-07-18 | $38.30 | $144.30 | 29,400 | — | — |
| 2013-07-17 | $37.97 | $143.07 | 24,750 | — | — |
| 2013-07-16 | $38.27 | $144.17 | 34,200 | — | — |
| 2013-07-15 | $38.52 | $145.13 | 39,300 | — | — |
| 2013-07-12 | $37.85 | $142.61 | 61,200 | — | — |
| 2013-07-11 | $37.83 | $142.54 | 48,750 | — | — |
| 2013-07-10 | $37.20 | $140.15 | 48,450 | — | — |
| 2013-07-09 | $36.27 | $136.64 | 55,050 | — | — |
| 2013-07-08 | $35.87 | $135.13 | 36,750 | — | — |
| 2013-07-05 | $35.37 | $133.27 | 44,700 | — | — |
| 2013-07-03 | $34.65 | $130.56 | 21,300 | — | — |
| 2013-07-02 | $34.17 | $128.73 | 78,300 | — | — |
| 2013-07-01 | $34.64 | $130.51 | 68,400 | — | — |
| 2013-06-28 | $34.33 | $129.33 | 143,100 | — | — |
| 2013-06-27 | $34.93 | $131.61 | 63,450 | — | — |
| 2013-06-26 | $34.63 | $130.48 | 51,300 | — | — |
| 2013-06-25 | $34.95 | $131.69 | 58,200 | — | — |
| 2013-06-24 | $34.43 | $129.73 | 46,500 | — | — |
| 2013-06-21 | $34.26 | $129.08 | 66,300 | — | — |
| 2013-06-20 | $34.33 | $129.33 | 73,350 | — | — |
| 2013-06-19 | $34.61 | $130.38 | 46,800 | — | — |
| 2013-06-18 | $35.00 | $131.86 | 59,700 | — | — |
| 2013-06-17 | $34.63 | $130.46 | 17,100 | — | — |
| 2013-06-14 | $34.62 | $130.43 | 25,050 | — | — |
| 2013-06-13 | $34.81 | $131.14 | 29,550 | — | — |
| 2013-06-12 | $34.43 | $128.76 | 19,350 | — | — |
| 2013-06-11 | $34.61 | $129.44 | 20,250 | — | — |
| 2013-06-10 | $35.12 | $131.33 | 11,550 | — | — |
| 2013-06-07 | $34.76 | $129.98 | 44,400 | — | — |
| 2013-06-06 | $34.81 | $130.18 | 45,300 | — | — |
| 2013-06-05 | $34.70 | $129.76 | 30,150 | — | — |
| 2013-06-04 | $35.13 | $131.38 | 24,150 | — | — |
| 2013-06-03 | $35.57 | $133.00 | 62,100 | — | — |
| 2013-05-31 | $35.30 | $132.00 | 22,950 | — | — |
| 2013-05-30 | $35.45 | $132.55 | 16,050 | — | — |
| 2013-05-29 | $35.10 | $131.26 | 19,200 | — | — |
| 2013-05-28 | $35.50 | $132.75 | 30,750 | — | — |
| 2013-05-24 | $35.19 | $131.58 | 25,350 | — | — |
| 2013-05-23 | $34.49 | $128.96 | 50,550 | — | — |
| 2013-05-22 | $35.00 | $130.88 | 36,900 | — | — |
| 2013-05-21 | $36.09 | $134.95 | 11,700 | — | — |
| 2013-05-20 | $36.05 | $134.82 | 32,700 | — | — |
| 2013-05-17 | $36.07 | $134.87 | 43,050 | — | — |
| 2013-05-16 | $35.99 | $134.57 | 41,100 | — | — |
| 2013-05-15 | $36.63 | $136.99 | 61,350 | — | — |
| 2013-05-14 | $36.67 | $137.11 | 50,850 | — | — |
| 2013-05-13 | $35.89 | $134.20 | 19,500 | — | — |
| 2013-05-10 | $36.41 | $136.14 | 41,250 | — | — |
| 2013-05-09 | $36.17 | $135.27 | 46,650 | — | — |
| 2013-05-08 | $37.00 | $138.36 | 69,450 | — | — |
| 2013-05-07 | $36.50 | $136.49 | 51,450 | — | — |
| 2013-05-06 | $36.17 | $135.27 | 51,150 | — | — |
| 2013-05-03 | $36.17 | $135.24 | 106,500 | — | — |
| 2013-05-02 | $34.94 | $130.66 | 54,900 | — | — |
| 2013-05-01 | $34.89 | $130.48 | 76,200 | — | — |
| 2013-04-30 | $35.57 | $133.03 | 41,850 | — | — |
| 2013-04-29 | $35.05 | $131.06 | 30,300 | — | — |
| 2013-04-26 | $34.87 | $130.41 | 41,400 | — | — |
| 2013-04-25 | $35.03 | $130.98 | 37,050 | — | — |
| 2013-04-24 | $34.51 | $129.06 | 46,950 | — | — |
| 2013-04-23 | $34.83 | $130.26 | 60,450 | — | — |
| 2013-04-22 | $34.07 | $127.42 | 34,800 | — | — |
| 2013-04-19 | $33.88 | $126.69 | 32,250 | — | — |
| 2013-04-18 | $33.29 | $124.50 | 36,750 | — | — |
| 2013-04-17 | $32.57 | $121.78 | 31,800 | — | — |
| 2013-04-16 | $33.10 | $123.78 | 46,050 | — | — |
| 2013-04-15 | $32.31 | $120.84 | 47,400 | — | — |
| 2013-04-12 | $33.81 | $126.44 | 41,850 | — | — |
| 2013-04-11 | $33.47 | $125.15 | 22,500 | — | — |
| 2013-04-10 | $33.64 | $125.80 | 29,550 | — | — |
| 2013-04-09 | $32.92 | $123.10 | 31,350 | — | — |
| 2013-04-08 | $33.37 | $124.77 | 28,500 | — | — |
| 2013-04-05 | $33.32 | $124.60 | 55,350 | — | — |
| 2013-04-04 | $33.23 | $124.25 | 56,400 | — | — |
| 2013-04-03 | $32.96 | $123.25 | 69,000 | — | — |
| 2013-04-02 | $32.81 | $122.70 | 25,050 | — | — |
| 2013-04-01 | $32.39 | $121.11 | 23,100 | — | — |
| 2013-03-28 | $32.70 | $122.28 | 38,400 | — | — |
| 2013-03-27 | $32.62 | $121.98 | 37,800 | — | — |
| 2013-03-26 | $32.95 | $123.20 | 38,400 | — | — |
| 2013-03-25 | $32.67 | $122.18 | 44,100 | — | — |
| 2013-03-22 | $32.83 | $122.75 | 28,650 | — | — |
| 2013-03-21 | $33.07 | $123.65 | 21,300 | — | — |
| 2013-03-20 | $33.18 | $124.08 | 21,300 | — | — |
| 2013-03-19 | $32.94 | $123.18 | 33,300 | — | — |
| 2013-03-18 | $33.13 | $123.90 | 30,000 | — | — |
| 2013-03-15 | $33.37 | $123.89 | 71,100 | — | — |
| 2013-03-14 | $33.15 | $123.07 | 38,400 | — | — |
| 2013-03-13 | $33.11 | $122.92 | 49,350 | — | — |
| 2013-03-12 | $33.54 | $124.51 | 55,650 | — | — |
| 2013-03-11 | $33.01 | $122.55 | 38,100 | — | — |
| 2013-03-08 | $32.91 | $122.16 | 28,950 | — | — |
| 2013-03-07 | $32.46 | $120.50 | 24,300 | — | — |
| 2013-03-06 | $32.31 | $119.93 | 32,250 | — | — |
| 2013-03-05 | $32.35 | $120.10 | 36,000 | — | — |
| 2013-03-04 | $32.27 | $119.81 | 34,050 | — | — |
| 2013-03-01 | $32.35 | $120.08 | 78,600 | — | — |
| 2013-02-28 | $32.02 | $118.87 | 59,550 | — | — |
| 2013-02-27 | $31.67 | $117.58 | 24,300 | — | — |
| 2013-02-26 | $31.33 | $116.32 | 99,600 | — | — |
| 2013-02-25 | $31.19 | $115.77 | 75,000 | — | — |
| 2013-02-22 | $31.79 | $118.00 | 38,400 | — | — |
| 2013-02-21 | $31.72 | $117.75 | 38,550 | — | — |
| 2013-02-20 | $31.31 | $116.24 | 56,850 | — | — |
| 2013-02-19 | $31.99 | $118.77 | 52,500 | — | — |
| 2013-02-15 | $31.53 | $117.06 | 41,550 | — | — |
| 2013-02-14 | $31.63 | $117.40 | 25,200 | — | — |
| 2013-02-13 | $31.89 | $118.37 | 16,200 | — | — |
| 2013-02-12 | $31.82 | $118.12 | 15,900 | — | — |
| 2013-02-11 | $31.87 | $118.32 | 30,300 | — | — |
| 2013-02-08 | $31.36 | $116.42 | 15,900 | — | — |
| 2013-02-07 | $31.45 | $116.76 | 15,000 | — | — |
| 2013-02-06 | $31.73 | $117.78 | 19,800 | — | — |
| 2013-02-05 | $31.93 | $118.54 | 84,150 | — | — |
| 2013-02-04 | $31.69 | $117.63 | 31,650 | — | — |
| 2013-02-01 | $31.95 | $118.59 | 79,500 | — | — |
| 2013-01-31 | $31.64 | $117.45 | 59,700 | — | — |
| 2013-01-30 | $31.19 | $115.80 | 48,150 | — | — |
| 2013-01-29 | $31.97 | $118.67 | 83,100 | — | — |
| 2013-01-28 | $31.75 | $117.85 | 109,350 | — | — |
| 2013-01-25 | $31.56 | $117.16 | 70,650 | — | — |
| 2013-01-24 | $31.73 | $117.80 | 31,500 | — | — |
| 2013-01-23 | $31.89 | $118.39 | 43,500 | — | — |
| 2013-01-22 | $31.91 | $118.44 | 80,400 | — | — |
| 2013-01-18 | $31.91 | $118.47 | 53,550 | — | — |
| 2013-01-17 | $31.97 | $118.67 | 23,550 | — | — |
| 2013-01-16 | $31.43 | $116.69 | 52,350 | — | — |
| 2013-01-15 | $31.70 | $117.68 | 28,950 | — | — |
| 2013-01-14 | $31.79 | $118.02 | 34,350 | — | — |
| 2013-01-11 | $31.01 | $115.13 | 47,100 | — | — |
| 2013-01-10 | $30.84 | $114.48 | 45,000 | — | — |
| 2013-01-09 | $31.11 | $115.50 | 47,550 | — | — |
| 2013-01-08 | $31.00 | $115.08 | 42,600 | — | — |
| 2013-01-07 | $30.98 | $115.00 | 77,550 | — | — |
| 2013-01-04 | $31.24 | $115.97 | 17,250 | — | — |
| 2013-01-03 | $31.07 | $115.33 | 29,850 | — | — |
| 2013-01-02 | $31.19 | $115.77 | 66,000 | — | — |