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
- 2010-05-25 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 | $49.11 | $49.11 | 4,900 | — | — |
| 2013-12-30 | $48.75 | $48.75 | 900 | — | — |
| 2013-12-27 | $48.95 | $48.95 | 500 | — | — |
| 2013-12-26 | $48.52 | $48.52 | 600 | — | — |
| 2013-12-24 | $48.48 | $48.48 | 200 | — | — |
| 2013-12-23 | $48.19 | $48.19 | 500 | — | — |
| 2013-12-20 | $48.77 | $48.77 | 63,400 | — | — |
| 2013-12-19 | $48.87 | $48.87 | 1,600 | — | — |
| 2013-12-18 | $49.33 | $49.33 | 400 | — | — |
| 2013-12-17 | $49.24 | $49.24 | 1,700 | — | — |
| 2013-12-16 | $49.10 | $49.10 | 4,700 | — | — |
| 2013-12-13 | $46.52 | $46.52 | 1,400 | — | — |
| 2013-12-12 | $47.00 | $47.00 | 5,500 | — | — |
| 2013-12-11 | $47.00 | $47.00 | 400 | — | — |
| 2013-12-10 | $48.00 | $48.00 | 1,300 | — | — |
| 2013-12-09 | $49.50 | $49.50 | 500 | — | — |
| 2013-12-06 | $50.00 | $50.00 | 200 | — | — |
| 2013-12-05 | $50.00 | $50.00 | 800 | — | — |
| 2013-12-04 | $50.00 | $50.00 | 300 | — | — |
| 2013-12-03 | $50.00 | $50.00 | 5,400 | — | — |
| 2013-12-02 | $50.00 | $50.00 | 17,600 | — | — |
| 2013-11-29 | $48.75 | $48.75 | 100 | — | — |
| 2013-11-27 | $48.75 | $48.75 | 100 | — | — |
| 2013-11-26 | $48.54 | $48.54 | 0 | — | — |
| 2013-11-25 | $48.54 | $48.54 | 200 | — | — |
| 2013-11-22 | $50.50 | $50.50 | 300 | — | — |
| 2013-11-21 | $49.94 | $49.94 | 100 | — | — |
| 2013-11-20 | $49.05 | $49.05 | 0 | — | — |
| 2013-11-19 | $49.05 | $49.05 | 0 | — | — |
| 2013-11-18 | $49.05 | $49.05 | 1,000 | — | — |
| 2013-11-15 | $49.50 | $49.50 | 400 | — | — |
| 2013-11-14 | $52.27 | $52.27 | 0 | — | — |
| 2013-11-13 | $52.27 | $52.27 | 100 | — | — |
| 2013-11-12 | $51.45 | $51.45 | 700 | — | — |
| 2013-11-11 | $52.00 | $52.00 | 0 | — | — |
| 2013-11-08 | $52.00 | $52.00 | 100 | — | — |
| 2013-11-07 | $53.00 | $53.00 | 100 | — | — |
| 2013-11-06 | $53.75 | $53.75 | 0 | — | — |
| 2013-11-05 | $53.75 | $53.75 | 0 | — | — |
| 2013-11-04 | $53.75 | $53.75 | 2,200 | — | — |
| 2013-11-01 | $54.00 | $54.00 | 0 | — | — |
| 2013-10-31 | $54.00 | $54.00 | 100 | — | — |
| 2013-10-30 | $54.48 | $54.48 | 0 | — | — |
| 2013-10-29 | $54.48 | $54.48 | 300 | — | — |
| 2013-10-28 | $54.00 | $54.00 | 2,700 | — | — |
| 2013-10-25 | $54.00 | $54.00 | 1,100 | — | — |
| 2013-10-24 | $54.00 | $54.00 | 500 | — | — |
| 2013-10-23 | $52.50 | $52.50 | 0 | — | — |
| 2013-10-22 | $52.50 | $52.50 | 700 | — | — |
| 2013-10-21 | $51.76 | $51.76 | 1,300 | — | — |
| 2013-10-18 | $54.95 | $54.95 | 200 | — | — |
| 2013-10-17 | $55.00 | $55.00 | 1,800 | — | — |
| 2013-10-16 | $54.16 | $54.16 | 4,000 | — | — |
| 2013-10-15 | $54.50 | $54.50 | 1,700 | — | — |
| 2013-10-14 | $53.50 | $53.50 | 2,400 | — | — |
| 2013-10-11 | $51.44 | $51.44 | 300 | — | — |
| 2013-10-10 | $51.00 | $51.00 | 15,300 | — | — |
| 2013-10-09 | $50.00 | $50.00 | 900 | — | — |
| 2013-10-08 | $50.50 | $50.50 | 200 | — | — |
| 2013-10-07 | $50.01 | $50.01 | 400 | — | — |
| 2013-10-04 | $50.00 | $50.00 | 13,200 | — | — |
| 2013-10-03 | $50.50 | $50.50 | 0 | — | — |
| 2013-10-02 | $50.50 | $50.50 | 100 | — | — |
| 2013-10-01 | $50.00 | $50.00 | 22,800 | — | — |
| 2013-09-30 | $50.00 | $50.00 | 9,400 | — | — |
| 2013-09-27 | $50.00 | $50.00 | 1,500 | — | — |
| 2013-09-26 | $50.01 | $50.01 | 0 | — | — |
| 2013-09-25 | $50.01 | $50.01 | 300 | — | — |
| 2013-09-24 | $50.00 | $50.00 | 7,400 | — | — |
| 2013-09-23 | $50.01 | $50.01 | 1,500 | — | — |
| 2013-09-20 | $50.00 | $50.00 | 15,600 | — | — |
| 2013-09-19 | $50.01 | $50.01 | 8,200 | — | — |
| 2013-09-18 | $50.01 | $50.01 | 300 | — | — |
| 2013-09-17 | $50.01 | $50.01 | 41,100 | — | — |
| 2013-09-16 | $49.63 | $49.63 | 1,200 | — | — |
| 2013-09-13 | $49.63 | $49.63 | 2,300 | — | — |
| 2013-09-12 | $50.75 | $50.75 | 600 | — | — |
| 2013-09-11 | $51.50 | $51.50 | 0 | — | — |
| 2013-09-10 | $51.50 | $51.50 | 1,800 | — | — |
| 2013-09-09 | $50.99 | $50.99 | 0 | — | — |
| 2013-09-06 | $50.99 | $50.99 | 1,500 | — | — |
| 2013-09-05 | $51.00 | $51.00 | 0 | — | — |
| 2013-09-04 | $51.00 | $51.00 | 1,500 | — | — |
| 2013-09-03 | $51.30 | $51.30 | 13,500 | — | — |
| 2013-08-30 | $51.30 | $51.30 | 700 | — | — |
| 2013-08-29 | $51.20 | $51.20 | 1,600 | — | — |
| 2013-08-28 | $51.40 | $51.40 | 200 | — | — |
| 2013-08-27 | $51.50 | $51.50 | 100 | — | — |
| 2013-08-26 | $51.25 | $51.25 | 1,000 | — | — |
| 2013-08-23 | $51.20 | $51.20 | 17,300 | — | — |
| 2013-08-22 | $52.00 | $52.00 | 1,200 | — | — |
| 2013-08-21 | $49.15 | $49.15 | 1,600 | — | — |
| 2013-08-20 | $52.02 | $52.02 | 1,300 | — | — |
| 2013-08-19 | $52.25 | $52.25 | 1,600 | — | — |
| 2013-08-16 | $52.50 | $52.50 | 300 | — | — |
| 2013-08-15 | $51.50 | $51.50 | 11,300 | — | — |
| 2013-08-14 | $52.25 | $52.25 | 1,700 | — | — |
| 2013-08-13 | $51.35 | $51.35 | 300 | — | — |
| 2013-08-12 | $51.80 | $51.80 | 0 | — | — |
| 2013-08-09 | $51.80 | $51.80 | 200 | — | — |
| 2013-08-08 | $52.00 | $52.00 | 51,800 | — | — |
| 2013-08-07 | $50.60 | $50.60 | 18,000 | — | — |
| 2013-08-06 | $51.00 | $51.00 | 1,800 | — | — |
| 2013-08-05 | $50.00 | $50.00 | 5,700 | — | — |
| 2013-08-02 | $50.50 | $50.50 | 2,300 | — | — |
| 2013-08-01 | $49.50 | $49.50 | 14,100 | — | — |
| 2013-07-31 | $49.25 | $49.25 | 3,800 | — | — |
| 2013-07-30 | $47.75 | $47.75 | 4,100 | — | — |
| 2013-07-29 | $47.25 | $47.25 | 4,100 | — | — |
| 2013-07-26 | $47.50 | $47.50 | 15,100 | — | — |
| 2013-07-25 | $46.75 | $46.75 | 100 | — | — |
| 2013-07-24 | $46.40 | $46.40 | 217,000 | — | — |
| 2013-07-23 | $46.25 | $46.25 | 1,900 | — | — |
| 2013-07-22 | $46.80 | $46.80 | 0 | — | — |
| 2013-07-19 | $46.80 | $46.80 | 0 | — | — |
| 2013-07-18 | $46.80 | $46.80 | 300 | — | — |
| 2013-07-17 | $46.25 | $46.25 | 74,000 | — | — |
| 2013-07-16 | $46.80 | $46.80 | 400 | — | — |
| 2013-07-15 | $46.80 | $46.80 | 500 | — | — |
| 2013-07-12 | $46.67 | $46.67 | 0 | — | — |
| 2013-07-11 | $46.67 | $46.67 | 0 | — | — |
| 2013-07-10 | $46.67 | $46.67 | 200 | — | — |
| 2013-07-09 | $46.75 | $46.75 | 1,400 | — | — |
| 2013-07-08 | $46.80 | $46.80 | 0 | — | — |
| 2013-07-05 | $46.80 | $46.80 | 2,200 | — | — |
| 2013-07-03 | $46.72 | $46.72 | 200 | — | — |
| 2013-07-02 | $46.80 | $46.80 | 3,500 | — | — |
| 2013-07-01 | $46.50 | $46.50 | 27,800 | — | — |
| 2013-06-28 | $46.50 | $46.50 | 100 | — | — |
| 2013-06-27 | $46.50 | $46.50 | 0 | — | — |
| 2013-06-26 | $46.50 | $46.50 | 0 | — | — |
| 2013-06-25 | $46.50 | $46.50 | 500 | — | — |
| 2013-06-24 | $46.20 | $46.20 | 0 | — | — |
| 2013-06-21 | $46.20 | $46.20 | 0 | — | — |
| 2013-06-20 | $46.20 | $46.20 | 4,700 | — | — |
| 2013-06-19 | $46.00 | $46.00 | 700 | — | — |
| 2013-06-18 | $46.50 | $46.50 | 13,300 | — | — |
| 2013-06-17 | $46.30 | $46.30 | 2,000 | — | — |
| 2013-06-14 | $46.00 | $46.00 | 3,000 | — | — |
| 2013-06-13 | $46.89 | $46.89 | 3,800 | — | — |
| 2013-06-12 | $45.00 | $45.00 | 1,500 | — | — |
| 2013-06-11 | $45.00 | $45.00 | 99,600 | — | — |
| 2013-06-10 | $44.85 | $44.85 | 1,300 | — | — |
| 2013-06-07 | $46.50 | $46.50 | 0 | — | — |
| 2013-06-06 | $46.50 | $46.50 | 900 | — | — |
| 2013-06-05 | $47.00 | $47.00 | 0 | — | — |
| 2013-06-04 | $47.00 | $47.00 | 100 | — | — |
| 2013-06-03 | $46.89 | $46.89 | 31,700 | — | — |
| 2013-05-31 | $47.00 | $47.00 | 1,000 | — | — |
| 2013-05-30 | $47.25 | $47.25 | 40,400 | — | — |
| 2013-05-29 | $46.98 | $46.98 | 1,500 | — | — |
| 2013-05-28 | $46.80 | $46.80 | 236,500 | — | — |
| 2013-05-24 | $46.96 | $46.96 | 3,300 | — | — |
| 2013-05-23 | $46.72 | $46.72 | 2,400 | — | — |
| 2013-05-22 | $45.89 | $45.89 | 1,000 | — | — |
| 2013-05-21 | $45.99 | $45.99 | 4,800 | — | — |
| 2013-05-20 | $45.42 | $45.42 | 41,200 | — | — |
| 2013-05-17 | $45.49 | $45.49 | 124,700 | — | — |
| 2013-05-16 | $44.30 | $44.30 | 2,800 | — | — |
| 2013-05-15 | $44.00 | $44.00 | 14,000 | — | — |
| 2013-05-14 | $42.85 | $42.85 | 4,600 | — | — |
| 2013-05-13 | $42.90 | $42.90 | 24,300 | — | — |
| 2013-05-10 | $42.92 | $42.92 | 47,300 | — | — |
| 2013-05-09 | $42.95 | $42.95 | 0 | — | — |
| 2013-05-08 | $42.95 | $42.95 | 3,700 | — | — |
| 2013-05-07 | $42.75 | $42.75 | 50,400 | — | — |
| 2013-05-06 | $42.75 | $42.75 | 4,100 | — | — |
| 2013-05-03 | $42.50 | $42.50 | 9,500 | — | — |
| 2013-05-02 | $42.25 | $42.25 | 26,000 | — | — |
| 2013-05-01 | $42.00 | $42.00 | 19,500 | — | — |
| 2013-04-30 | $42.11 | $42.11 | 122,200 | — | — |
| 2013-04-29 | $42.11 | $42.11 | 8,500 | — | — |
| 2013-04-26 | $41.96 | $41.96 | 6,600 | — | — |
| 2013-04-25 | $42.00 | $42.00 | 0 | — | — |
| 2013-04-24 | $42.00 | $42.00 | 0 | — | — |
| 2013-04-23 | $42.00 | $42.00 | 1,100 | — | — |
| 2013-04-22 | $41.90 | $41.90 | 112,300 | — | — |
| 2013-04-19 | $41.80 | $41.80 | 3,200 | — | — |
| 2013-04-18 | $41.51 | $41.51 | 9,100 | — | — |
| 2013-04-17 | $41.71 | $41.71 | 300 | — | — |
| 2013-04-16 | $41.71 | $41.71 | 4,600 | — | — |
| 2013-04-15 | $41.40 | $41.40 | 11,600 | — | — |
| 2013-04-12 | $42.10 | $42.10 | 6,300 | — | — |
| 2013-04-11 | $41.94 | $41.94 | 1,300 | — | — |
| 2013-04-10 | $41.92 | $41.92 | 6,000 | — | — |
| 2013-04-09 | $42.00 | $42.00 | 504,100 | — | — |
| 2013-04-08 | $42.00 | $42.00 | 9,500 | — | — |
| 2013-04-05 | $41.90 | $41.90 | 31,300 | — | — |
| 2013-04-04 | $41.60 | $41.60 | 47,800 | — | — |
| 2013-04-03 | $41.60 | $41.60 | 200 | — | — |
| 2013-04-02 | $41.64 | $41.64 | 800 | — | — |
| 2013-04-01 | $41.60 | $41.60 | 30,400 | — | — |
| 2013-03-28 | $41.60 | $41.60 | 2,700 | — | — |
| 2013-03-27 | $41.64 | $41.64 | 4,900 | — | — |
| 2013-03-26 | $41.60 | $41.60 | 5,500 | — | — |
| 2013-03-25 | $41.50 | $41.50 | 29,400 | — | — |
| 2013-03-22 | $41.50 | $41.50 | 39,000 | — | — |
| 2013-03-21 | $41.50 | $41.50 | 78,700 | — | — |
| 2013-03-20 | $41.25 | $41.25 | 284,700 | — | — |
| 2013-03-19 | $41.00 | $41.00 | 335,500 | — | — |
| 2013-03-18 | $36.00 | $36.00 | 500 | — | — |
| 2013-03-15 | $36.50 | $36.50 | 0 | — | — |
| 2013-03-14 | $36.50 | $36.50 | 1,300 | — | — |
| 2013-03-13 | $36.75 | $36.75 | 82,000 | — | — |
| 2013-03-12 | $36.75 | $36.75 | 48,000 | — | — |
| 2013-03-11 | $36.90 | $36.90 | 1,400 | — | — |
| 2013-03-08 | $37.00 | $37.00 | 2,100 | — | — |
| 2013-03-07 | $36.50 | $36.50 | 200 | — | — |
| 2013-03-06 | $36.00 | $36.00 | 2,300 | — | — |
| 2013-03-05 | $36.21 | $36.21 | 44,900 | — | — |
| 2013-03-04 | $36.20 | $36.20 | 300 | — | — |
| 2013-03-01 | $37.75 | $37.75 | 400 | — | — |
| 2013-02-28 | $37.75 | $37.75 | 2,000 | — | — |
| 2013-02-27 | $38.00 | $38.00 | 11,100 | — | — |
| 2013-02-26 | $38.66 | $38.66 | 2,300 | — | — |
| 2013-02-25 | $38.63 | $38.63 | 4,000 | — | — |
| 2013-02-22 | $38.99 | $38.99 | 200 | — | — |
| 2013-02-21 | $38.98 | $38.98 | 300 | — | — |
| 2013-02-20 | $38.99 | $38.99 | 4,200 | — | — |
| 2013-02-19 | $38.69 | $38.69 | 1,000 | — | — |
| 2013-02-15 | $38.74 | $38.74 | 0 | — | — |
| 2013-02-14 | $38.74 | $38.74 | 1,300 | — | — |
| 2013-02-13 | $38.75 | $38.75 | 200 | — | — |
| 2013-02-12 | $38.50 | $38.50 | 0 | — | — |
| 2013-02-11 | $38.50 | $38.50 | 0 | — | — |
| 2013-02-08 | $38.50 | $38.50 | 3,900 | — | — |
| 2013-02-07 | $38.75 | $38.75 | 200 | — | — |
| 2013-02-06 | $38.60 | $38.60 | 100 | — | — |
| 2013-02-05 | $38.50 | $38.50 | 1,600 | — | — |
| 2013-02-04 | $39.00 | $39.00 | 200 | — | — |
| 2013-02-01 | $39.00 | $39.00 | 200 | — | — |
| 2013-01-31 | $39.00 | $39.00 | 86,000 | — | — |
| 2013-01-30 | $38.20 | $38.20 | 200 | — | — |
| 2013-01-29 | $38.25 | $38.25 | 600 | — | — |
| 2013-01-28 | $38.25 | $38.25 | 1,200 | — | — |
| 2013-01-25 | $38.25 | $38.25 | 100 | — | — |
| 2013-01-24 | $38.25 | $38.25 | 300 | — | — |
| 2013-01-23 | $37.75 | $37.75 | 1,000 | — | — |
| 2013-01-22 | $39.00 | $39.00 | 2,100 | — | — |
| 2013-01-18 | $38.99 | $38.99 | 500 | — | — |
| 2013-01-17 | $38.25 | $38.25 | 1,400 | — | — |
| 2013-01-16 | $38.50 | $38.50 | 2,200 | — | — |
| 2013-01-15 | $37.50 | $37.50 | 0 | — | — |
| 2013-01-14 | $37.50 | $37.50 | 1,500 | — | — |
| 2013-01-11 | $37.49 | $37.49 | 900 | — | — |
| 2013-01-10 | $37.50 | $37.50 | 200 | — | — |
| 2013-01-09 | $37.38 | $37.38 | 300 | — | — |
| 2013-01-08 | $38.15 | $38.15 | 0 | — | — |
| 2013-01-07 | $38.15 | $38.15 | 279,900 | — | — |
| 2013-01-04 | $38.00 | $38.00 | 0 | — | — |
| 2013-01-03 | $38.00 | $38.00 | 7,000 | — | — |
| 2013-01-02 | $38.00 | $38.00 | 1,000 | — | — |