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
- 2012-10-12 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 | $52.88 | $52.88 | 611,000 | — | — |
| 2013-12-30 | $51.93 | $51.93 | 598,400 | — | — |
| 2013-12-27 | $53.34 | $53.34 | 377,300 | — | — |
| 2013-12-26 | $52.73 | $52.73 | 488,200 | — | — |
| 2013-12-24 | $52.02 | $52.02 | 300,200 | — | — |
| 2013-12-23 | $52.10 | $52.10 | 877,300 | — | — |
| 2013-12-20 | $50.79 | $50.79 | 1,472,400 | — | — |
| 2013-12-19 | $49.80 | $49.80 | 1,047,800 | — | — |
| 2013-12-18 | $46.34 | $46.34 | 751,100 | — | — |
| 2013-12-17 | $46.12 | $46.12 | 587,700 | — | — |
| 2013-12-16 | $45.49 | $45.49 | 499,700 | — | — |
| 2013-12-13 | $44.73 | $44.73 | 672,000 | — | — |
| 2013-12-12 | $44.96 | $44.96 | 386,700 | — | — |
| 2013-12-11 | $45.11 | $45.11 | 743,000 | — | — |
| 2013-12-10 | $46.00 | $46.00 | 753,000 | — | — |
| 2013-12-09 | $45.07 | $45.07 | 1,388,500 | — | — |
| 2013-12-06 | $46.18 | $46.18 | 1,472,900 | — | — |
| 2013-12-05 | $49.20 | $49.20 | 663,500 | — | — |
| 2013-12-04 | $50.45 | $50.45 | 561,400 | — | — |
| 2013-12-03 | $50.23 | $50.23 | 928,700 | — | — |
| 2013-12-02 | $50.37 | $50.37 | 527,000 | — | — |
| 2013-11-29 | $49.74 | $49.74 | 356,800 | — | — |
| 2013-11-27 | $50.06 | $50.06 | 639,400 | — | — |
| 2013-11-26 | $51.61 | $51.61 | 572,700 | — | — |
| 2013-11-25 | $50.88 | $50.88 | 599,700 | — | — |
| 2013-11-22 | $51.53 | $51.53 | 478,300 | — | — |
| 2013-11-21 | $51.74 | $51.74 | 686,500 | — | — |
| 2013-11-20 | $48.76 | $48.76 | 509,600 | — | — |
| 2013-11-19 | $48.82 | $48.82 | 908,500 | — | — |
| 2013-11-18 | $50.21 | $50.21 | 883,500 | — | — |
| 2013-11-15 | $53.53 | $53.53 | 245,200 | — | — |
| 2013-11-14 | $53.12 | $53.12 | 492,000 | — | — |
| 2013-11-13 | $53.15 | $53.15 | 1,443,600 | — | — |
| 2013-11-12 | $52.50 | $52.50 | 451,700 | — | — |
| 2013-11-11 | $53.29 | $53.29 | 572,500 | — | — |
| 2013-11-08 | $53.47 | $53.47 | 1,044,500 | — | — |
| 2013-11-07 | $54.00 | $54.00 | 4,113,200 | — | — |
| 2013-11-06 | $53.46 | $53.46 | 1,018,100 | — | — |
| 2013-11-05 | $55.14 | $55.14 | 1,729,800 | — | — |
| 2013-11-04 | $53.16 | $53.16 | 1,067,700 | — | — |
| 2013-11-01 | $50.64 | $50.64 | 910,200 | — | — |
| 2013-10-31 | $51.65 | $51.65 | 1,503,800 | — | — |
| 2013-10-30 | $53.71 | $53.71 | 733,800 | — | — |
| 2013-10-29 | $54.07 | $54.07 | 488,200 | — | — |
| 2013-10-28 | $53.52 | $53.52 | 505,500 | — | — |
| 2013-10-25 | $53.32 | $53.32 | 772,000 | — | — |
| 2013-10-24 | $54.00 | $54.00 | 1,302,500 | — | — |
| 2013-10-23 | $49.10 | $49.10 | 1,767,500 | — | — |
| 2013-10-22 | $50.32 | $50.32 | 643,500 | — | — |
| 2013-10-21 | $52.75 | $52.75 | 863,800 | — | — |
| 2013-10-18 | $52.18 | $52.18 | 800,100 | — | — |
| 2013-10-17 | $50.18 | $50.18 | 460,600 | — | — |
| 2013-10-16 | $49.52 | $49.52 | 795,200 | — | — |
| 2013-10-15 | $46.85 | $46.85 | 619,400 | — | — |
| 2013-10-14 | $46.52 | $46.52 | 474,000 | — | — |
| 2013-10-11 | $44.70 | $44.70 | 475,300 | — | — |
| 2013-10-10 | $43.68 | $43.68 | 350,100 | — | — |
| 2013-10-09 | $43.38 | $43.38 | 427,500 | — | — |
| 2013-10-08 | $44.56 | $44.56 | 830,300 | — | — |
| 2013-10-07 | $45.76 | $45.76 | 353,800 | — | — |
| 2013-10-04 | $46.01 | $46.01 | 646,600 | — | — |
| 2013-10-03 | $43.83 | $43.83 | 359,300 | — | — |
| 2013-10-02 | $43.22 | $43.22 | 491,400 | — | — |
| 2013-10-01 | $43.42 | $43.42 | 332,100 | — | — |
| 2013-09-30 | $42.64 | $42.64 | 307,800 | — | — |
| 2013-09-27 | $43.15 | $43.15 | 283,100 | — | — |
| 2013-09-26 | $43.98 | $43.98 | 331,100 | — | — |
| 2013-09-25 | $43.76 | $43.76 | 245,900 | — | — |
| 2013-09-24 | $43.63 | $43.63 | 449,400 | — | — |
| 2013-09-23 | $43.55 | $43.55 | 562,300 | — | — |
| 2013-09-20 | $42.78 | $42.78 | 1,209,100 | — | — |
| 2013-09-19 | $44.02 | $44.02 | 264,600 | — | — |
| 2013-09-18 | $44.67 | $44.67 | 441,400 | — | — |
| 2013-09-17 | $44.59 | $44.59 | 583,900 | — | — |
| 2013-09-16 | $44.82 | $44.82 | 492,400 | — | — |
| 2013-09-13 | $46.00 | $46.00 | 591,000 | — | — |
| 2013-09-12 | $46.63 | $46.63 | 451,900 | — | — |
| 2013-09-11 | $45.53 | $45.53 | 322,800 | — | — |
| 2013-09-10 | $44.38 | $44.38 | 270,300 | — | — |
| 2013-09-09 | $44.32 | $44.32 | 284,600 | — | — |
| 2013-09-06 | $43.42 | $43.42 | 403,800 | — | — |
| 2013-09-05 | $43.62 | $43.62 | 268,500 | — | — |
| 2013-09-04 | $43.35 | $43.35 | 1,078,600 | — | — |
| 2013-09-03 | $41.66 | $41.66 | 338,000 | — | — |
| 2013-08-30 | $40.24 | $40.24 | 397,100 | — | — |
| 2013-08-29 | $40.44 | $40.44 | 476,200 | — | — |
| 2013-08-28 | $41.50 | $41.50 | 389,600 | — | — |
| 2013-08-27 | $39.89 | $39.89 | 276,200 | — | — |
| 2013-08-26 | $40.00 | $40.00 | 352,200 | — | — |
| 2013-08-23 | $40.12 | $40.12 | 689,700 | — | — |
| 2013-08-22 | $39.35 | $39.35 | 233,800 | — | — |
| 2013-08-21 | $39.22 | $39.22 | 228,600 | — | — |
| 2013-08-20 | $39.28 | $39.28 | 254,900 | — | — |
| 2013-08-19 | $39.35 | $39.35 | 194,700 | — | — |
| 2013-08-16 | $40.50 | $40.50 | 547,800 | — | — |
| 2013-08-15 | $39.79 | $39.79 | 2,670,400 | — | — |
| 2013-08-14 | $40.45 | $40.45 | 974,100 | — | — |
| 2013-08-13 | $42.09 | $42.09 | 366,000 | — | — |
| 2013-08-12 | $42.08 | $42.08 | 250,300 | — | — |
| 2013-08-09 | $42.24 | $42.24 | 219,000 | — | — |
| 2013-08-08 | $42.09 | $42.09 | 324,700 | — | — |
| 2013-08-07 | $42.24 | $42.24 | 421,900 | — | — |
| 2013-08-06 | $42.20 | $42.20 | 308,400 | — | — |
| 2013-08-05 | $43.10 | $43.10 | 419,500 | — | — |
| 2013-08-02 | $42.65 | $42.65 | 509,800 | — | — |
| 2013-08-01 | $42.61 | $42.61 | 973,200 | — | — |
| 2013-07-31 | $38.18 | $38.18 | 149,800 | — | — |
| 2013-07-30 | $37.83 | $37.83 | 137,400 | — | — |
| 2013-07-29 | $37.67 | $37.67 | 82,200 | — | — |
| 2013-07-26 | $37.47 | $37.47 | 244,100 | — | — |
| 2013-07-25 | $37.75 | $37.75 | 222,700 | — | — |
| 2013-07-24 | $37.41 | $37.41 | 252,800 | — | — |
| 2013-07-23 | $38.79 | $38.79 | 182,500 | — | — |
| 2013-07-22 | $39.47 | $39.47 | 150,900 | — | — |
| 2013-07-19 | $39.36 | $39.36 | 348,100 | — | — |
| 2013-07-18 | $38.08 | $38.08 | 294,500 | — | — |
| 2013-07-17 | $37.66 | $37.66 | 207,500 | — | — |
| 2013-07-16 | $37.71 | $37.71 | 213,300 | — | — |
| 2013-07-15 | $37.27 | $37.27 | 243,200 | — | — |
| 2013-07-12 | $37.25 | $37.25 | 117,800 | — | — |
| 2013-07-11 | $37.60 | $37.60 | 320,000 | — | — |
| 2013-07-10 | $37.16 | $37.16 | 284,000 | — | — |
| 2013-07-09 | $36.50 | $36.50 | 280,100 | — | — |
| 2013-07-08 | $36.10 | $36.10 | 498,600 | — | — |
| 2013-07-05 | $35.89 | $35.89 | 224,700 | — | — |
| 2013-07-03 | $35.20 | $35.20 | 192,200 | — | — |
| 2013-07-02 | $34.56 | $34.56 | 119,600 | — | — |
| 2013-07-01 | $34.27 | $34.27 | 245,100 | — | — |
| 2013-06-28 | $33.32 | $33.32 | 902,100 | — | — |
| 2013-06-27 | $33.06 | $33.06 | 290,800 | — | — |
| 2013-06-26 | $33.65 | $33.65 | 325,100 | — | — |
| 2013-06-25 | $32.92 | $32.92 | 406,000 | — | — |
| 2013-06-24 | $32.02 | $32.02 | 797,600 | — | — |
| 2013-06-21 | $33.15 | $33.15 | 1,297,800 | — | — |
| 2013-06-20 | $32.64 | $32.64 | 642,000 | — | — |
| 2013-06-19 | $34.61 | $34.61 | 3,342,600 | — | — |
| 2013-06-18 | $35.01 | $35.01 | 611,200 | — | — |
| 2013-06-17 | $34.45 | $34.45 | 186,800 | — | — |
| 2013-06-14 | $34.89 | $34.89 | 145,900 | — | — |
| 2013-06-13 | $34.97 | $34.97 | 282,100 | — | — |
| 2013-06-12 | $34.43 | $34.43 | 65,700 | — | — |
| 2013-06-11 | $34.46 | $34.46 | 123,300 | — | — |
| 2013-06-10 | $34.74 | $34.74 | 234,400 | — | — |
| 2013-06-07 | $35.45 | $35.45 | 135,000 | — | — |
| 2013-06-06 | $34.58 | $34.58 | 110,100 | — | — |
| 2013-06-05 | $33.94 | $33.94 | 165,100 | — | — |
| 2013-06-04 | $34.08 | $34.08 | 175,200 | — | — |
| 2013-06-03 | $34.60 | $34.60 | 338,800 | — | — |
| 2013-05-31 | $33.77 | $33.77 | 596,800 | — | — |
| 2013-05-30 | $34.95 | $34.95 | 355,500 | — | — |
| 2013-05-29 | $34.96 | $34.96 | 230,000 | — | — |
| 2013-05-28 | $34.95 | $34.95 | 383,300 | — | — |
| 2013-05-24 | $34.32 | $34.32 | 792,300 | — | — |
| 2013-05-23 | $33.27 | $33.27 | 609,700 | — | — |
| 2013-05-22 | $32.54 | $32.54 | 876,400 | — | — |
| 2013-05-21 | $31.71 | $31.71 | 295,800 | — | — |
| 2013-05-20 | $32.03 | $32.03 | 545,100 | — | — |
| 2013-05-17 | $31.43 | $31.43 | 914,000 | — | — |
| 2013-05-16 | $29.94 | $29.94 | 3,939,200 | — | — |
| 2013-05-15 | $29.48 | $29.48 | 599,000 | — | — |
| 2013-05-14 | $28.87 | $28.87 | 73,700 | — | — |
| 2013-05-13 | $28.66 | $28.66 | 51,700 | — | — |
| 2013-05-10 | $28.58 | $28.58 | 89,400 | — | — |
| 2013-05-09 | $28.68 | $28.68 | 189,700 | — | — |
| 2013-05-08 | $29.53 | $29.53 | 200,900 | — | — |
| 2013-05-07 | $28.54 | $28.54 | 264,200 | — | — |
| 2013-05-06 | $28.76 | $28.76 | 393,000 | — | — |
| 2013-05-03 | $27.48 | $27.48 | 86,000 | — | — |
| 2013-05-02 | $27.10 | $27.10 | 168,400 | — | — |
| 2013-05-01 | $26.44 | $26.44 | 347,100 | — | — |
| 2013-04-30 | $26.26 | $26.26 | 171,600 | — | — |
| 2013-04-29 | $26.04 | $26.04 | 343,500 | — | — |
| 2013-04-26 | $26.88 | $26.88 | 147,000 | — | — |
| 2013-04-25 | $27.30 | $27.30 | 68,500 | — | — |
| 2013-04-24 | $27.10 | $27.10 | 77,900 | — | — |
| 2013-04-23 | $27.49 | $27.49 | 107,100 | — | — |
| 2013-04-22 | $26.98 | $26.98 | 149,300 | — | — |
| 2013-04-19 | $26.22 | $26.22 | 126,900 | — | — |
| 2013-04-18 | $26.51 | $26.51 | 74,100 | — | — |
| 2013-04-17 | $25.80 | $25.80 | 160,000 | — | — |
| 2013-04-16 | $26.74 | $26.74 | 166,300 | — | — |
| 2013-04-15 | $25.80 | $25.80 | 378,800 | — | — |
| 2013-04-12 | $26.63 | $26.63 | 275,800 | — | — |
| 2013-04-11 | $26.50 | $26.50 | 165,600 | — | — |
| 2013-04-10 | $26.08 | $26.08 | 230,100 | — | — |
| 2013-04-09 | $26.76 | $26.76 | 285,300 | — | — |
| 2013-04-08 | $26.05 | $26.05 | 144,200 | — | — |
| 2013-04-05 | $25.18 | $25.18 | 56,400 | — | — |
| 2013-04-04 | $25.05 | $25.05 | 135,100 | — | — |
| 2013-04-03 | $24.92 | $24.92 | 526,600 | — | — |
| 2013-04-02 | $27.04 | $27.04 | 493,300 | — | — |
| 2013-04-01 | $27.40 | $27.40 | 216,600 | — | — |
| 2013-03-28 | $26.84 | $26.84 | 157,500 | — | — |
| 2013-03-27 | $26.11 | $26.11 | 83,600 | — | — |
| 2013-03-26 | $25.65 | $25.65 | 191,400 | — | — |
| 2013-03-25 | $25.20 | $25.20 | 197,000 | — | — |
| 2013-03-22 | $24.55 | $24.55 | 48,100 | — | — |
| 2013-03-21 | $24.31 | $24.31 | 133,000 | — | — |
| 2013-03-20 | $24.00 | $24.00 | 81,000 | — | — |
| 2013-03-19 | $23.76 | $23.76 | 87,200 | — | — |
| 2013-03-18 | $23.99 | $23.99 | 38,800 | — | — |
| 2013-03-15 | $24.15 | $24.15 | 186,000 | — | — |
| 2013-03-14 | $24.86 | $24.86 | 153,000 | — | — |
| 2013-03-13 | $25.75 | $25.75 | 308,800 | — | — |
| 2013-03-12 | $24.93 | $24.93 | 107,300 | — | — |
| 2013-03-11 | $24.49 | $24.49 | 218,100 | — | — |
| 2013-03-08 | $24.90 | $24.90 | 127,200 | — | — |
| 2013-03-07 | $24.51 | $24.51 | 129,700 | — | — |
| 2013-03-06 | $23.55 | $23.55 | 13,800 | — | — |
| 2013-03-05 | $23.70 | $23.70 | 108,700 | — | — |
| 2013-03-04 | $22.39 | $22.39 | 39,000 | — | — |
| 2013-03-01 | $22.34 | $22.34 | 46,000 | — | — |
| 2013-02-28 | $22.71 | $22.71 | 205,000 | — | — |
| 2013-02-27 | $20.96 | $20.96 | 158,500 | — | — |
| 2013-02-26 | $20.05 | $20.05 | 119,300 | — | — |
| 2013-02-25 | $19.74 | $19.74 | 167,600 | — | — |
| 2013-02-22 | $20.98 | $20.98 | 310,600 | — | — |
| 2013-02-21 | $20.73 | $20.73 | 76,900 | — | — |
| 2013-02-20 | $21.28 | $21.28 | 96,200 | — | — |
| 2013-02-19 | $22.82 | $22.82 | 102,000 | — | — |
| 2013-02-15 | $22.30 | $22.30 | 146,500 | — | — |
| 2013-02-14 | $22.00 | $22.00 | 379,500 | — | — |
| 2013-02-13 | $21.56 | $21.56 | 321,700 | — | — |
| 2013-02-12 | $21.57 | $21.57 | 154,700 | — | — |
| 2013-02-11 | $21.56 | $21.56 | 59,100 | — | — |
| 2013-02-08 | $22.05 | $22.05 | 96,400 | — | — |
| 2013-02-07 | $22.42 | $22.42 | 61,300 | — | — |
| 2013-02-06 | $22.63 | $22.63 | 136,100 | — | — |
| 2013-02-05 | $22.63 | $22.63 | 38,700 | — | — |
| 2013-02-04 | $22.54 | $22.54 | 80,100 | — | — |
| 2013-02-01 | $22.70 | $22.70 | 93,600 | — | — |
| 2013-01-31 | $22.42 | $22.42 | 260,400 | — | — |
| 2013-01-30 | $22.67 | $22.67 | 340,500 | — | — |
| 2013-01-29 | $22.13 | $22.13 | 113,700 | — | — |
| 2013-01-28 | $21.64 | $21.64 | 91,000 | — | — |
| 2013-01-25 | $22.00 | $22.00 | 71,200 | — | — |
| 2013-01-24 | $21.43 | $21.43 | 114,500 | — | — |
| 2013-01-23 | $21.43 | $21.43 | 42,700 | — | — |
| 2013-01-22 | $21.79 | $21.79 | 160,100 | — | — |
| 2013-01-18 | $20.54 | $20.54 | 119,400 | — | — |
| 2013-01-17 | $21.12 | $21.12 | 129,800 | — | — |
| 2013-01-16 | $21.28 | $21.28 | 239,500 | — | — |
| 2013-01-15 | $21.72 | $21.72 | 59,300 | — | — |
| 2013-01-14 | $21.80 | $21.80 | 130,400 | — | — |
| 2013-01-11 | $21.67 | $21.67 | 166,300 | — | — |
| 2013-01-10 | $21.63 | $21.63 | 235,200 | — | — |
| 2013-01-09 | $20.47 | $20.47 | 171,800 | — | — |
| 2013-01-08 | $20.60 | $20.60 | 229,400 | — | — |
| 2013-01-07 | $20.77 | $20.77 | 210,300 | — | — |
| 2013-01-04 | $20.05 | $20.05 | 173,300 | — | — |
| 2013-01-03 | $19.14 | $19.14 | 89,100 | — | — |
| 2013-01-02 | $19.24 | $19.24 | 189,700 | — | — |