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
- 2011-11-17 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 | $39.45 | $39.45 | 123,587 | — | — |
| 2013-12-30 | $39.15 | $39.15 | 148,133 | — | — |
| 2013-12-27 | $41.25 | $41.25 | 326,500 | — | — |
| 2013-12-26 | $45.60 | $45.60 | 441,013 | — | — |
| 2013-12-24 | $36.00 | $36.00 | 108,407 | — | — |
| 2013-12-23 | $33.15 | $33.15 | 69,660 | — | — |
| 2013-12-20 | $31.35 | $31.35 | 100,813 | — | — |
| 2013-12-19 | $31.50 | $31.50 | 54,647 | — | — |
| 2013-12-18 | $31.20 | $31.20 | 69,247 | — | — |
| 2013-12-17 | $32.10 | $32.10 | 50,713 | — | — |
| 2013-12-16 | $32.55 | $32.55 | 219,727 | — | — |
| 2013-12-13 | $32.25 | $32.25 | 1,284,400 | — | — |
| 2013-12-12 | $26.70 | $26.70 | 117,020 | — | — |
| 2013-12-11 | $27.00 | $27.00 | 66,847 | — | — |
| 2013-12-10 | $27.00 | $27.00 | 248,693 | — | — |
| 2013-12-09 | $29.25 | $29.25 | 256,107 | — | — |
| 2013-12-06 | $25.80 | $25.80 | 147,580 | — | — |
| 2013-12-05 | $24.90 | $24.90 | 28,673 | — | — |
| 2013-12-04 | $25.05 | $25.05 | 49,353 | — | — |
| 2013-12-03 | $24.30 | $24.30 | 32,333 | — | — |
| 2013-12-02 | $24.15 | $24.15 | 78,833 | — | — |
| 2013-11-29 | $24.60 | $24.60 | 22,853 | — | — |
| 2013-11-27 | $24.60 | $24.60 | 52,067 | — | — |
| 2013-11-26 | $24.75 | $24.75 | 164,640 | — | — |
| 2013-11-25 | $23.85 | $23.85 | 123,027 | — | — |
| 2013-11-22 | $21.60 | $21.60 | 44,487 | — | — |
| 2013-11-21 | $22.05 | $22.05 | 39,433 | — | — |
| 2013-11-20 | $22.20 | $22.20 | 175,520 | — | — |
| 2013-11-19 | $20.70 | $20.70 | 96,820 | — | — |
| 2013-11-18 | $19.50 | $19.50 | 86,393 | — | — |
| 2013-11-15 | $19.05 | $19.05 | 126,507 | — | — |
| 2013-11-14 | $19.80 | $19.80 | 144,040 | — | — |
| 2013-11-13 | $20.10 | $20.10 | 62,247 | — | — |
| 2013-11-12 | $20.10 | $20.10 | 73,820 | — | — |
| 2013-11-11 | $20.85 | $20.85 | 69,727 | — | — |
| 2013-11-08 | $21.00 | $21.00 | 128,813 | — | — |
| 2013-11-07 | $19.80 | $19.80 | 249,733 | — | — |
| 2013-11-06 | $24.45 | $24.45 | 42,153 | — | — |
| 2013-11-05 | $25.65 | $25.65 | 46,887 | — | — |
| 2013-11-04 | $27.15 | $27.15 | 91,560 | — | — |
| 2013-11-01 | $25.05 | $25.05 | 40,687 | — | — |
| 2013-10-31 | $25.05 | $25.05 | 37,160 | — | — |
| 2013-10-30 | $25.95 | $25.95 | 37,767 | — | — |
| 2013-10-29 | $26.85 | $26.85 | 46,813 | — | — |
| 2013-10-28 | $27.60 | $27.60 | 55,353 | — | — |
| 2013-10-25 | $27.15 | $27.15 | 52,127 | — | — |
| 2013-10-24 | $26.40 | $26.40 | 52,733 | — | — |
| 2013-10-23 | $25.95 | $25.95 | 101,387 | — | — |
| 2013-10-22 | $24.90 | $24.90 | 123,027 | — | — |
| 2013-10-21 | $25.80 | $25.80 | 86,500 | — | — |
| 2013-10-18 | $26.70 | $26.70 | 101,740 | — | — |
| 2013-10-17 | $27.90 | $27.90 | 103,533 | — | — |
| 2013-10-16 | $27.30 | $27.30 | 128,640 | — | — |
| 2013-10-15 | $25.80 | $25.80 | 333,647 | — | — |
| 2013-10-14 | $28.65 | $28.65 | 1,749,853 | — | — |
| 2013-10-11 | $86.55 | $86.55 | 106,367 | — | — |
| 2013-10-10 | $100.05 | $100.05 | 42,867 | — | — |
| 2013-10-09 | $104.55 | $104.55 | 44,567 | — | — |
| 2013-10-08 | $108.15 | $108.15 | 29,300 | — | — |
| 2013-10-07 | $116.70 | $116.70 | 20,700 | — | — |
| 2013-10-04 | $121.05 | $121.05 | 42,407 | — | — |
| 2013-10-03 | $124.50 | $124.50 | 34,900 | — | — |
| 2013-10-02 | $114.00 | $114.00 | 30,967 | — | — |
| 2013-10-01 | $117.00 | $117.00 | 63,093 | — | — |
| 2013-09-30 | $105.15 | $105.15 | 50,200 | — | — |
| 2013-09-27 | $102.30 | $102.30 | 34,940 | — | — |
| 2013-09-26 | $107.25 | $107.25 | 28,340 | — | — |
| 2013-09-25 | $104.25 | $104.25 | 25,293 | — | — |
| 2013-09-24 | $106.05 | $106.05 | 30,747 | — | — |
| 2013-09-23 | $108.75 | $108.75 | 29,940 | — | — |
| 2013-09-20 | $108.75 | $108.75 | 66,407 | — | — |
| 2013-09-19 | $117.75 | $117.75 | 37,627 | — | — |
| 2013-09-18 | $119.25 | $119.25 | 54,673 | — | — |
| 2013-09-17 | $123.90 | $123.90 | 28,360 | — | — |
| 2013-09-16 | $119.25 | $119.25 | 24,893 | — | — |
| 2013-09-13 | $118.95 | $118.95 | 33,587 | — | — |
| 2013-09-12 | $123.60 | $123.60 | 17,893 | — | — |
| 2013-09-11 | $125.10 | $125.10 | 10,733 | — | — |
| 2013-09-10 | $127.05 | $127.05 | 24,760 | — | — |
| 2013-09-09 | $127.80 | $127.80 | 22,240 | — | — |
| 2013-09-06 | $130.20 | $130.20 | 43,007 | — | — |
| 2013-09-05 | $121.35 | $121.35 | 21,967 | — | — |
| 2013-09-04 | $121.05 | $121.05 | 35,827 | — | — |
| 2013-09-03 | $120.90 | $120.90 | 26,273 | — | — |
| 2013-08-30 | $122.25 | $122.25 | 42,440 | — | — |
| 2013-08-29 | $124.20 | $124.20 | 22,940 | — | — |
| 2013-08-28 | $122.10 | $122.10 | 17,180 | — | — |
| 2013-08-27 | $120.45 | $120.45 | 28,427 | — | — |
| 2013-08-26 | $128.85 | $128.85 | 27,593 | — | — |
| 2013-08-23 | $127.05 | $127.05 | 53,160 | — | — |
| 2013-08-22 | $122.55 | $122.55 | 60,553 | — | — |
| 2013-08-21 | $109.65 | $109.65 | 54,840 | — | — |
| 2013-08-20 | $112.05 | $112.05 | 18,540 | — | — |
| 2013-08-19 | $111.15 | $111.15 | 20,873 | — | — |
| 2013-08-16 | $115.95 | $115.95 | 43,727 | — | — |
| 2013-08-15 | $119.85 | $119.85 | 29,120 | — | — |
| 2013-08-14 | $128.55 | $128.55 | 21,347 | — | — |
| 2013-08-13 | $136.95 | $136.95 | 87,887 | — | — |
| 2013-08-12 | $133.35 | $133.35 | 28,273 | — | — |
| 2013-08-09 | $143.70 | $143.70 | 26,347 | — | — |
| 2013-08-08 | $139.80 | $139.80 | 24,167 | — | — |
| 2013-08-07 | $150.75 | $150.75 | 51,800 | — | — |
| 2013-08-06 | $150.00 | $150.00 | 46,307 | — | — |
| 2013-08-05 | $150.30 | $150.30 | 113,767 | — | — |
| 2013-08-02 | $123.30 | $123.30 | 21,013 | — | — |
| 2013-08-01 | $123.30 | $123.30 | 21,480 | — | — |
| 2013-07-31 | $117.45 | $117.45 | 55,387 | — | — |
| 2013-07-30 | $119.10 | $119.10 | 13,607 | — | — |
| 2013-07-29 | $118.80 | $118.80 | 12,733 | — | — |
| 2013-07-26 | $123.00 | $123.00 | 8,727 | — | — |
| 2013-07-25 | $123.75 | $123.75 | 23,240 | — | — |
| 2013-07-24 | $122.25 | $122.25 | 16,940 | — | — |
| 2013-07-23 | $126.75 | $126.75 | 20,720 | — | — |
| 2013-07-22 | $123.90 | $123.90 | 20,913 | — | — |
| 2013-07-19 | $118.95 | $118.95 | 28,280 | — | — |
| 2013-07-18 | $118.80 | $118.80 | 24,833 | — | — |
| 2013-07-17 | $121.95 | $121.95 | 47,420 | — | — |
| 2013-07-16 | $123.15 | $123.15 | 35,107 | — | — |
| 2013-07-15 | $129.15 | $129.15 | 65,940 | — | — |
| 2013-07-12 | $131.40 | $131.40 | 59,000 | — | — |
| 2013-07-11 | $131.85 | $131.85 | 48,667 | — | — |
| 2013-07-10 | $128.25 | $128.25 | 39,607 | — | — |
| 2013-07-09 | $122.85 | $122.85 | 22,707 | — | — |
| 2013-07-08 | $116.70 | $116.70 | 18,940 | — | — |
| 2013-07-05 | $114.75 | $114.75 | 18,700 | — | — |
| 2013-07-03 | $117.15 | $117.15 | 8,280 | — | — |
| 2013-07-02 | $119.25 | $119.25 | 14,160 | — | — |
| 2013-07-01 | $122.55 | $122.55 | 25,920 | — | — |
| 2013-06-28 | $129.00 | $129.00 | 59,867 | — | — |
| 2013-06-27 | $119.85 | $119.85 | 16,453 | — | — |
| 2013-06-26 | $118.65 | $118.65 | 18,360 | — | — |
| 2013-06-25 | $122.25 | $122.25 | 20,960 | — | — |
| 2013-06-24 | $121.95 | $121.95 | 63,580 | — | — |
| 2013-06-21 | $124.05 | $124.05 | 41,647 | — | — |
| 2013-06-20 | $113.25 | $113.25 | 57,507 | — | — |
| 2013-06-19 | $121.80 | $121.80 | 33,007 | — | — |
| 2013-06-18 | $131.10 | $131.10 | 26,987 | — | — |
| 2013-06-17 | $136.50 | $136.50 | 18,580 | — | — |
| 2013-06-14 | $139.35 | $139.35 | 11,333 | — | — |
| 2013-06-13 | $136.20 | $136.20 | 27,307 | — | — |
| 2013-06-12 | $136.50 | $136.50 | 52,560 | — | — |
| 2013-06-11 | $135.75 | $135.75 | 20,240 | — | — |
| 2013-06-10 | $129.75 | $129.75 | 19,120 | — | — |
| 2013-06-07 | $131.25 | $131.25 | 14,293 | — | — |
| 2013-06-06 | $134.55 | $134.55 | 16,027 | — | — |
| 2013-06-05 | $129.30 | $129.30 | 21,293 | — | — |
| 2013-06-04 | $138.15 | $138.15 | 22,400 | — | — |
| 2013-06-03 | $134.70 | $134.70 | 36,253 | — | — |
| 2013-05-31 | $148.20 | $148.20 | 19,613 | — | — |
| 2013-05-30 | $149.40 | $149.40 | 11,907 | — | — |
| 2013-05-29 | $148.95 | $148.95 | 16,473 | — | — |
| 2013-05-28 | $146.55 | $146.55 | 11,660 | — | — |
| 2013-05-24 | $143.40 | $143.40 | 13,080 | — | — |
| 2013-05-23 | $144.30 | $144.30 | 16,320 | — | — |
| 2013-05-22 | $140.70 | $140.70 | 18,953 | — | — |
| 2013-05-21 | $147.45 | $147.45 | 8,687 | — | — |
| 2013-05-20 | $152.85 | $152.85 | 22,253 | — | — |
| 2013-05-17 | $148.50 | $148.50 | 21,480 | — | — |
| 2013-05-16 | $151.05 | $151.05 | 11,640 | — | — |
| 2013-05-15 | $150.00 | $150.00 | 13,400 | — | — |
| 2013-05-14 | $152.25 | $152.25 | 17,713 | — | — |
| 2013-05-13 | $150.15 | $150.15 | 23,960 | — | — |
| 2013-05-10 | $140.85 | $140.85 | 19,220 | — | — |
| 2013-05-09 | $143.85 | $143.85 | 22,113 | — | — |
| 2013-05-08 | $142.20 | $142.20 | 66,907 | — | — |
| 2013-05-07 | $158.40 | $158.40 | 19,373 | — | — |
| 2013-05-06 | $162.75 | $162.75 | 13,967 | — | — |
| 2013-05-03 | $157.80 | $157.80 | 22,067 | — | — |
| 2013-05-02 | $158.10 | $158.10 | 16,240 | — | — |
| 2013-05-01 | $160.65 | $160.65 | 30,193 | — | — |
| 2013-04-30 | $168.75 | $168.75 | 23,120 | — | — |
| 2013-04-29 | $175.95 | $175.95 | 23,360 | — | — |
| 2013-04-26 | $164.85 | $164.85 | 37,140 | — | — |
| 2013-04-25 | $168.90 | $168.90 | 25,400 | — | — |
| 2013-04-24 | $174.75 | $174.75 | 21,253 | — | — |
| 2013-04-23 | $180.00 | $180.00 | 47,547 | — | — |
| 2013-04-22 | $178.05 | $178.05 | 63,827 | — | — |
| 2013-04-19 | $160.50 | $160.50 | 11,260 | — | — |
| 2013-04-18 | $156.60 | $156.60 | 14,793 | — | — |
| 2013-04-17 | $159.30 | $159.30 | 23,873 | — | — |
| 2013-04-16 | $168.45 | $168.45 | 22,840 | — | — |
| 2013-04-15 | $160.35 | $160.35 | 27,113 | — | — |
| 2013-04-12 | $170.40 | $170.40 | 23,747 | — | — |
| 2013-04-11 | $168.75 | $168.75 | 49,687 | — | — |
| 2013-04-10 | $151.80 | $151.80 | 95,920 | — | — |
| 2013-04-09 | $149.10 | $149.10 | 23,073 | — | — |
| 2013-04-08 | $149.70 | $149.70 | 13,940 | — | — |
| 2013-04-05 | $148.20 | $148.20 | 9,453 | — | — |
| 2013-04-04 | $150.45 | $150.45 | 13,413 | — | — |
| 2013-04-03 | $150.30 | $150.30 | 28,347 | — | — |
| 2013-04-02 | $151.35 | $151.35 | 38,387 | — | — |
| 2013-04-01 | $147.45 | $147.45 | 28,813 | — | — |
| 2013-03-28 | $145.80 | $145.80 | 24,093 | — | — |
| 2013-03-27 | $143.25 | $143.25 | 13,227 | — | — |
| 2013-03-26 | $143.70 | $143.70 | 28,313 | — | — |
| 2013-03-25 | $144.75 | $144.75 | 50,520 | — | — |
| 2013-03-22 | $138.75 | $138.75 | 25,307 | — | — |
| 2013-03-21 | $141.30 | $141.30 | 20,460 | — | — |
| 2013-03-20 | $136.05 | $136.05 | 12,440 | — | — |
| 2013-03-19 | $132.00 | $132.00 | 16,253 | — | — |
| 2013-03-18 | $136.05 | $136.05 | 33,167 | — | — |
| 2013-03-15 | $132.45 | $132.45 | 18,547 | — | — |
| 2013-03-14 | $124.95 | $124.95 | 19,353 | — | — |
| 2013-03-13 | $126.90 | $126.90 | 8,260 | — | — |
| 2013-03-12 | $127.50 | $127.50 | 7,267 | — | — |
| 2013-03-11 | $127.95 | $127.95 | 13,447 | — | — |
| 2013-03-08 | $123.15 | $123.15 | 6,927 | — | — |
| 2013-03-07 | $123.60 | $123.60 | 12,540 | — | — |
| 2013-03-06 | $123.60 | $123.60 | 11,387 | — | — |
| 2013-03-05 | $126.00 | $126.00 | 19,293 | — | — |
| 2013-03-04 | $124.95 | $124.95 | 39,180 | — | — |
| 2013-03-01 | $123.00 | $123.00 | 61,693 | — | — |
| 2013-02-28 | $109.80 | $109.80 | 11,173 | — | — |
| 2013-02-27 | $109.65 | $109.65 | 13,907 | — | — |
| 2013-02-26 | $111.90 | $111.90 | 12,347 | — | — |
| 2013-02-25 | $115.65 | $115.65 | 18,140 | — | — |
| 2013-02-22 | $116.40 | $116.40 | 4,620 | — | — |
| 2013-02-21 | $115.05 | $115.05 | 12,353 | — | — |
| 2013-02-20 | $115.65 | $115.65 | 14,147 | — | — |
| 2013-02-19 | $117.15 | $117.15 | 29,520 | — | — |
| 2013-02-15 | $111.00 | $111.00 | 11,920 | — | — |
| 2013-02-14 | $110.40 | $110.40 | 11,887 | — | — |
| 2013-02-13 | $110.40 | $110.40 | 13,627 | — | — |
| 2013-02-12 | $110.40 | $110.40 | 12,233 | — | — |
| 2013-02-11 | $111.90 | $111.90 | 11,700 | — | — |
| 2013-02-08 | $109.65 | $109.65 | 9,047 | — | — |
| 2013-02-07 | $111.30 | $111.30 | 16,607 | — | — |
| 2013-02-06 | $109.05 | $109.05 | 27,167 | — | — |
| 2013-02-05 | $106.35 | $106.35 | 9,127 | — | — |
| 2013-02-04 | $105.15 | $105.15 | 8,280 | — | — |
| 2013-02-01 | $109.95 | $109.95 | 14,407 | — | — |
| 2013-01-31 | $110.10 | $110.10 | 32,613 | — | — |
| 2013-01-30 | $110.25 | $110.25 | 13,680 | — | — |
| 2013-01-29 | $111.00 | $111.00 | 15,600 | — | — |
| 2013-01-28 | $111.90 | $111.90 | 44,987 | — | — |
| 2013-01-25 | $107.10 | $107.10 | 19,320 | — | — |
| 2013-01-24 | $102.45 | $102.45 | 15,813 | — | — |
| 2013-01-23 | $101.70 | $101.70 | 19,840 | — | — |
| 2013-01-22 | $102.75 | $102.75 | 54,173 | — | — |
| 2013-01-18 | $97.80 | $97.80 | 23,793 | — | — |
| 2013-01-17 | $91.20 | $91.20 | 35,327 | — | — |
| 2013-01-16 | $88.05 | $88.05 | 20,333 | — | — |
| 2013-01-15 | $84.30 | $84.30 | 33,980 | — | — |
| 2013-01-14 | $85.80 | $85.80 | 22,340 | — | — |
| 2013-01-11 | $85.50 | $85.50 | 36,140 | — | — |
| 2013-01-10 | $89.70 | $89.70 | 17,820 | — | — |
| 2013-01-09 | $85.35 | $85.35 | 6,640 | — | — |
| 2013-01-08 | $84.45 | $84.45 | 23,453 | — | — |
| 2013-01-07 | $83.55 | $83.55 | 28,800 | — | — |
| 2013-01-04 | $81.15 | $81.15 | 6,133 | — | — |
| 2013-01-03 | $77.10 | $77.10 | 9,200 | — | — |
| 2013-01-02 | $72.60 | $72.60 | 9,767 | — | — |