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
- 1995-08-04 to 2026-08-27
- 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 | $53.29 | $65.02 | 150 | — | — |
| 2013-12-30 | $52.17 | $63.65 | 0 | — | — |
| 2013-12-27 | $52.17 | $63.65 | 0 | — | — |
| 2013-12-26 | $52.17 | $63.65 | 9,300 | — | — |
| 2013-12-24 | $52.37 | $63.90 | 450 | — | — |
| 2013-12-23 | $52.33 | $63.85 | 1,050 | — | — |
| 2013-12-20 | $53.03 | $64.71 | 150 | — | — |
| 2013-12-19 | $52.67 | $64.26 | 1,950 | — | — |
| 2013-12-18 | $52.33 | $63.85 | 2,400 | — | — |
| 2013-12-17 | $52.07 | $63.54 | 1,200 | — | — |
| 2013-12-16 | $52.00 | $63.45 | 2,100 | — | — |
| 2013-12-13 | $50.33 | $61.41 | 1,200 | — | — |
| 2013-12-12 | $50.67 | $61.82 | 750 | — | — |
| 2013-12-11 | $51.32 | $62.62 | 1,500 | — | — |
| 2013-12-10 | $51.01 | $62.24 | 0 | — | — |
| 2013-12-09 | $51.01 | $62.24 | 450 | — | — |
| 2013-12-06 | $51.37 | $62.67 | 150 | — | — |
| 2013-12-05 | $52.17 | $63.65 | 0 | — | — |
| 2013-12-04 | $52.17 | $63.65 | 0 | — | — |
| 2013-12-03 | $52.17 | $63.65 | 2,550 | — | — |
| 2013-12-02 | $52.00 | $63.45 | 2,250 | — | — |
| 2013-11-29 | $51.50 | $62.84 | 0 | — | — |
| 2013-11-27 | $51.50 | $62.84 | 300 | — | — |
| 2013-11-26 | $51.83 | $63.24 | 1,800 | — | — |
| 2013-11-25 | $50.85 | $62.05 | 0 | — | — |
| 2013-11-22 | $50.85 | $62.05 | 300 | — | — |
| 2013-11-21 | $52.66 | $64.25 | 1,050 | — | — |
| 2013-11-20 | $50.09 | $61.12 | 600 | — | — |
| 2013-11-19 | $49.71 | $60.66 | 900 | — | — |
| 2013-11-18 | $49.52 | $60.42 | 4,200 | — | — |
| 2013-11-15 | $51.67 | $63.04 | 300 | — | — |
| 2013-11-14 | $52.80 | $64.42 | 600 | — | — |
| 2013-11-13 | $52.21 | $63.70 | 5,250 | — | — |
| 2013-11-12 | $50.73 | $61.90 | 750 | — | — |
| 2013-11-11 | $50.76 | $61.93 | 9,300 | — | — |
| 2013-11-08 | $53.33 | $65.07 | 450 | — | — |
| 2013-11-07 | $53.33 | $65.07 | 900 | — | — |
| 2013-11-06 | $53.67 | $65.48 | 0 | — | — |
| 2013-11-05 | $53.67 | $65.48 | 300 | — | — |
| 2013-11-04 | $54.13 | $66.05 | 750 | — | — |
| 2013-11-01 | $54.33 | $66.29 | 150 | — | — |
| 2013-10-31 | $53.73 | $65.56 | 450 | — | — |
| 2013-10-30 | $54.77 | $66.68 | 750 | — | — |
| 2013-10-29 | $55.07 | $67.04 | 2,850 | — | — |
| 2013-10-28 | $55.07 | $67.04 | 150 | — | — |
| 2013-10-25 | $55.00 | $66.96 | 1,200 | — | — |
| 2013-10-24 | $55.01 | $66.98 | 300 | — | — |
| 2013-10-23 | $54.84 | $66.77 | 150 | — | — |
| 2013-10-22 | $55.35 | $67.39 | 750 | — | — |
| 2013-10-21 | $55.03 | $67.00 | 1,050 | — | — |
| 2013-10-18 | $55.33 | $67.37 | 2,550 | — | — |
| 2013-10-17 | $55.13 | $67.12 | 0 | — | — |
| 2013-10-16 | $55.13 | $67.12 | 0 | — | — |
| 2013-10-15 | $55.13 | $67.12 | 0 | — | — |
| 2013-10-14 | $55.13 | $67.12 | 0 | — | — |
| 2013-10-11 | $55.13 | $67.12 | 600 | — | — |
| 2013-10-10 | $54.33 | $66.15 | 300 | — | — |
| 2013-10-09 | $53.99 | $65.73 | 0 | — | — |
| 2013-10-08 | $53.99 | $65.73 | 450 | — | — |
| 2013-10-07 | $54.71 | $66.60 | 0 | — | — |
| 2013-10-04 | $54.71 | $66.60 | 0 | — | — |
| 2013-10-03 | $54.71 | $66.60 | 150 | — | — |
| 2013-10-02 | $54.67 | $66.56 | 0 | — | — |
| 2013-10-01 | $54.67 | $66.56 | 1,650 | — | — |
| 2013-09-30 | $54.59 | $66.47 | 450 | — | — |
| 2013-09-27 | $54.35 | $66.17 | 150 | — | — |
| 2013-09-26 | $53.65 | $65.32 | 600 | — | — |
| 2013-09-25 | $54.66 | $66.55 | 150 | — | — |
| 2013-09-24 | $54.04 | $65.79 | 4,500 | — | — |
| 2013-09-23 | $54.99 | $66.95 | 150 | — | — |
| 2013-09-20 | $55.03 | $67.00 | 600 | — | — |
| 2013-09-19 | $54.67 | $66.56 | 1,800 | — | — |
| 2013-09-18 | $53.93 | $65.66 | 2,550 | — | — |
| 2013-09-17 | $53.93 | $65.65 | 0 | — | — |
| 2013-09-16 | $53.93 | $65.65 | 150 | — | — |
| 2013-09-13 | $54.78 | $66.69 | 300 | — | — |
| 2013-09-12 | $53.50 | $65.13 | 2,100 | — | — |
| 2013-09-11 | $53.33 | $64.93 | 3,600 | — | — |
| 2013-09-10 | $52.20 | $63.55 | 0 | — | — |
| 2013-09-09 | $52.20 | $63.55 | 1,500 | — | — |
| 2013-09-06 | $52.00 | $63.31 | 2,850 | — | — |
| 2013-09-05 | $52.67 | $64.12 | 600 | — | — |
| 2013-09-04 | $52.02 | $63.33 | 1,650 | — | — |
| 2013-09-03 | $51.77 | $63.02 | 2,400 | — | — |
| 2013-08-30 | $52.25 | $63.62 | 1,650 | — | — |
| 2013-08-29 | $52.92 | $64.43 | 0 | — | — |
| 2013-08-28 | $52.92 | $64.43 | 0 | — | — |
| 2013-08-27 | $52.92 | $64.43 | 450 | — | — |
| 2013-08-26 | $53.83 | $65.54 | 450 | — | — |
| 2013-08-23 | $53.33 | $64.93 | 0 | — | — |
| 2013-08-22 | $53.33 | $64.93 | 0 | — | — |
| 2013-08-21 | $53.33 | $64.93 | 4,200 | — | — |
| 2013-08-20 | $55.43 | $67.49 | 2,700 | — | — |
| 2013-08-19 | $54.45 | $66.29 | 2,850 | — | — |
| 2013-08-16 | $55.01 | $66.97 | 2,400 | — | — |
| 2013-08-15 | $55.79 | $67.93 | 150 | — | — |
| 2013-08-14 | $55.83 | $67.98 | 3,450 | — | — |
| 2013-08-13 | $55.43 | $67.49 | 1,200 | — | — |
| 2013-08-12 | $54.74 | $66.64 | 3,300 | — | — |
| 2013-08-09 | $54.71 | $66.60 | 600 | — | — |
| 2013-08-08 | $53.80 | $65.50 | 2,700 | — | — |
| 2013-08-07 | $53.67 | $65.34 | 3,150 | — | — |
| 2013-08-06 | $53.17 | $64.73 | 3,300 | — | — |
| 2013-08-05 | $53.17 | $64.73 | 450 | — | — |
| 2013-08-02 | $52.92 | $64.43 | 1,500 | — | — |
| 2013-08-01 | $52.92 | $64.43 | 3,600 | — | — |
| 2013-07-31 | $53.05 | $64.44 | 450 | — | — |
| 2013-07-30 | $52.71 | $64.02 | 1,050 | — | — |
| 2013-07-29 | $51.67 | $62.76 | 2,550 | — | — |
| 2013-07-26 | $52.65 | $63.95 | 600 | — | — |
| 2013-07-25 | $51.73 | $62.84 | 150 | — | — |
| 2013-07-24 | $52.67 | $63.98 | 900 | — | — |
| 2013-07-23 | $52.38 | $63.63 | 750 | — | — |
| 2013-07-22 | $52.53 | $63.81 | 1,950 | — | — |
| 2013-07-19 | $52.67 | $63.98 | 4,050 | — | — |
| 2013-07-18 | $52.77 | $64.10 | 1,800 | — | — |
| 2013-07-17 | $52.65 | $63.95 | 0 | — | — |
| 2013-07-16 | $52.65 | $63.95 | 2,100 | — | — |
| 2013-07-15 | $52.77 | $64.10 | 150 | — | — |
| 2013-07-12 | $51.71 | $62.82 | 1,650 | — | — |
| 2013-07-11 | $52.01 | $63.18 | 450 | — | — |
| 2013-07-10 | $52.83 | $64.17 | 150 | — | — |
| 2013-07-09 | $52.01 | $63.17 | 600 | — | — |
| 2013-07-08 | $52.27 | $63.50 | 300 | — | — |
| 2013-07-05 | $53.00 | $64.38 | 450 | — | — |
| 2013-07-03 | $52.99 | $64.36 | 750 | — | — |
| 2013-07-02 | $52.53 | $63.81 | 150 | — | — |
| 2013-07-01 | $53.00 | $64.38 | 450 | — | — |
| 2013-06-28 | $53.17 | $64.58 | 600 | — | — |
| 2013-06-27 | $52.83 | $64.18 | 22,200 | — | — |
| 2013-06-26 | $50.67 | $61.55 | 1,800 | — | — |
| 2013-06-25 | $51.67 | $62.76 | 3,300 | — | — |
| 2013-06-24 | $50.67 | $61.55 | 450 | — | — |
| 2013-06-21 | $51.07 | $62.03 | 150 | — | — |
| 2013-06-20 | $50.87 | $61.80 | 900 | — | — |
| 2013-06-19 | $51.67 | $62.76 | 4,350 | — | — |
| 2013-06-18 | $51.93 | $63.08 | 300 | — | — |
| 2013-06-17 | $51.77 | $62.88 | 1,650 | — | — |
| 2013-06-14 | $51.33 | $62.36 | 4,500 | — | — |
| 2013-06-13 | $51.60 | $62.68 | 150 | — | — |
| 2013-06-12 | $52.20 | $63.41 | 0 | — | — |
| 2013-06-11 | $52.20 | $63.41 | 0 | — | — |
| 2013-06-10 | $52.20 | $63.41 | 15,300 | — | — |
| 2013-06-07 | $50.32 | $61.12 | 5,700 | — | — |
| 2013-06-06 | $49.31 | $59.89 | 900 | — | — |
| 2013-06-05 | $50.01 | $60.74 | 0 | — | — |
| 2013-06-04 | $50.01 | $60.74 | 450 | — | — |
| 2013-06-03 | $50.17 | $60.94 | 150 | — | — |
| 2013-05-31 | $49.89 | $60.60 | 0 | — | — |
| 2013-05-30 | $49.89 | $60.60 | 3,150 | — | — |
| 2013-05-29 | $49.99 | $60.73 | 600 | — | — |
| 2013-05-28 | $49.69 | $60.36 | 3,300 | — | — |
| 2013-05-24 | $49.86 | $60.57 | 450 | — | — |
| 2013-05-23 | $49.22 | $59.79 | 150 | — | — |
| 2013-05-22 | $49.99 | $60.73 | 2,550 | — | — |
| 2013-05-21 | $49.83 | $60.53 | 750 | — | — |
| 2013-05-20 | $49.80 | $60.49 | 0 | — | — |
| 2013-05-17 | $49.80 | $60.49 | 150 | — | — |
| 2013-05-16 | $49.81 | $60.51 | 150 | — | — |
| 2013-05-15 | $49.79 | $60.48 | 1,800 | — | — |
| 2013-05-14 | $49.33 | $59.93 | 150 | — | — |
| 2013-05-13 | $49.31 | $59.89 | 3,000 | — | — |
| 2013-05-10 | $49.43 | $60.05 | 1,650 | — | — |
| 2013-05-09 | $49.13 | $59.68 | 2,700 | — | — |
| 2013-05-08 | $47.81 | $58.07 | 0 | — | — |
| 2013-05-07 | $47.81 | $58.07 | 600 | — | — |
| 2013-05-06 | $47.73 | $57.97 | 600 | — | — |
| 2013-05-03 | $46.81 | $56.86 | 0 | — | — |
| 2013-05-02 | $46.81 | $56.86 | 600 | — | — |
| 2013-05-01 | $46.62 | $56.48 | 0 | — | — |
| 2013-04-30 | $46.62 | $56.48 | 1,050 | — | — |
| 2013-04-29 | $47.40 | $57.43 | 5,550 | — | — |
| 2013-04-26 | $46.67 | $56.54 | 0 | — | — |
| 2013-04-25 | $46.67 | $56.54 | 5,250 | — | — |
| 2013-04-24 | $45.83 | $55.53 | 1,200 | — | — |
| 2013-04-23 | $45.99 | $55.72 | 300 | — | — |
| 2013-04-22 | $46.00 | $55.73 | 1,950 | — | — |
| 2013-04-19 | $46.07 | $55.82 | 20,700 | — | — |
| 2013-04-18 | $50.92 | $61.69 | 300 | — | — |
| 2013-04-17 | $50.93 | $61.70 | 900 | — | — |
| 2013-04-16 | $50.17 | $60.78 | 12,000 | — | — |
| 2013-04-15 | $50.01 | $60.59 | 300 | — | — |
| 2013-04-12 | $51.22 | $62.06 | 0 | — | — |
| 2013-04-11 | $51.22 | $62.06 | 0 | — | — |
| 2013-04-10 | $51.22 | $62.06 | 300 | — | — |
| 2013-04-09 | $51.27 | $62.11 | 0 | — | — |
| 2013-04-08 | $51.27 | $62.11 | 1,800 | — | — |
| 2013-04-05 | $50.99 | $61.78 | 0 | — | — |
| 2013-04-04 | $50.99 | $61.78 | 150 | — | — |
| 2013-04-03 | $50.82 | $61.57 | 450 | — | — |
| 2013-04-02 | $51.33 | $62.20 | 450 | — | — |
| 2013-04-01 | $50.22 | $60.85 | 3,000 | — | — |
| 2013-03-28 | $51.40 | $62.28 | 900 | — | — |
| 2013-03-27 | $51.20 | $62.03 | 0 | — | — |
| 2013-03-26 | $51.20 | $62.03 | 3,600 | — | — |
| 2013-03-25 | $51.33 | $62.20 | 450 | — | — |
| 2013-03-22 | $50.75 | $61.49 | 150 | — | — |
| 2013-03-21 | $50.20 | $60.82 | 0 | — | — |
| 2013-03-20 | $50.20 | $60.82 | 150 | — | — |
| 2013-03-19 | $51.65 | $62.57 | 0 | — | — |
| 2013-03-18 | $51.65 | $62.57 | 1,050 | — | — |
| 2013-03-15 | $50.67 | $61.39 | 600 | — | — |
| 2013-03-14 | $51.99 | $62.99 | 0 | — | — |
| 2013-03-13 | $51.99 | $62.99 | 0 | — | — |
| 2013-03-12 | $51.99 | $62.99 | 0 | — | — |
| 2013-03-11 | $51.99 | $62.99 | 0 | — | — |
| 2013-03-08 | $51.99 | $62.99 | 1,350 | — | — |
| 2013-03-07 | $52.00 | $63.00 | 150 | — | — |
| 2013-03-06 | $51.20 | $62.03 | 300 | — | — |
| 2013-03-05 | $50.67 | $61.39 | 600 | — | — |
| 2013-03-04 | $50.13 | $60.74 | 1,050 | — | — |
| 2013-03-01 | $50.50 | $61.19 | 750 | — | — |
| 2013-02-28 | $50.67 | $61.39 | 300 | — | — |
| 2013-02-27 | $51.33 | $62.20 | 450 | — | — |
| 2013-02-26 | $50.23 | $60.86 | 0 | — | — |
| 2013-02-25 | $50.23 | $60.86 | 450 | — | — |
| 2013-02-22 | $50.98 | $61.77 | 1,500 | — | — |
| 2013-02-21 | $50.33 | $60.98 | 1,500 | — | — |
| 2013-02-20 | $51.06 | $61.86 | 450 | — | — |
| 2013-02-19 | $52.13 | $63.16 | 600 | — | — |
| 2013-02-15 | $51.50 | $62.40 | 900 | — | — |
| 2013-02-14 | $51.00 | $61.79 | 2,400 | — | — |
| 2013-02-13 | $50.53 | $61.23 | 450 | — | — |
| 2013-02-12 | $50.40 | $61.06 | 3,000 | — | — |
| 2013-02-11 | $50.00 | $60.58 | 1,500 | — | — |
| 2013-02-08 | $50.16 | $60.77 | 450 | — | — |
| 2013-02-07 | $48.69 | $58.99 | 0 | — | — |
| 2013-02-06 | $48.69 | $58.99 | 0 | — | — |
| 2013-02-05 | $48.69 | $58.99 | 300 | — | — |
| 2013-02-04 | $48.00 | $58.16 | 750 | — | — |
| 2013-02-01 | $48.33 | $58.56 | 2,550 | — | — |
| 2013-01-31 | $48.12 | $58.30 | 0 | — | — |
| 2013-01-30 | $48.12 | $58.16 | 600 | — | — |
| 2013-01-29 | $48.07 | $58.09 | 3,000 | — | — |
| 2013-01-28 | $47.33 | $57.21 | 150 | — | — |
| 2013-01-25 | $46.67 | $56.41 | 300 | — | — |
| 2013-01-24 | $46.77 | $56.53 | 450 | — | — |
| 2013-01-23 | $47.73 | $57.69 | 6,750 | — | — |
| 2013-01-22 | $48.00 | $58.01 | 15,000 | — | — |
| 2013-01-18 | $47.87 | $57.85 | 450 | — | — |
| 2013-01-17 | $48.00 | $58.01 | 300 | — | — |
| 2013-01-16 | $47.95 | $57.95 | 8,250 | — | — |
| 2013-01-15 | $47.73 | $57.69 | 900 | — | — |
| 2013-01-14 | $46.81 | $56.58 | 450 | — | — |
| 2013-01-11 | $47.95 | $57.96 | 0 | — | — |
| 2013-01-10 | $47.95 | $57.96 | 4,800 | — | — |
| 2013-01-09 | $47.47 | $57.37 | 5,250 | — | — |
| 2013-01-08 | $46.63 | $56.36 | 1,950 | — | — |
| 2013-01-07 | $46.60 | $56.32 | 2,700 | — | — |
| 2013-01-04 | $46.67 | $56.40 | 13,350 | — | — |
| 2013-01-03 | $45.47 | $54.96 | 3,750 | — | — |
| 2013-01-02 | $43.85 | $53.00 | 1,350 | — | — |