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
- 2011-05-16 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 | $57.78 | $57.78 | 120,567 | — | — |
| 2013-12-30 | $56.82 | $56.82 | 72,300 | — | — |
| 2013-12-27 | $56.28 | $56.28 | 52,950 | — | — |
| 2013-12-26 | $56.22 | $56.22 | 86,800 | — | — |
| 2013-12-24 | $56.10 | $56.10 | 68,317 | — | — |
| 2013-12-23 | $56.58 | $56.58 | 153,950 | — | — |
| 2013-12-20 | $54.36 | $54.36 | 154,517 | — | — |
| 2013-12-19 | $54.24 | $54.24 | 133,933 | — | — |
| 2013-12-18 | $52.68 | $52.68 | 106,233 | — | — |
| 2013-12-17 | $51.54 | $51.54 | 106,450 | — | — |
| 2013-12-16 | $53.10 | $53.10 | 74,500 | — | — |
| 2013-12-13 | $53.52 | $53.52 | 103,000 | — | — |
| 2013-12-12 | $53.94 | $53.94 | 906,983 | — | — |
| 2013-12-11 | $51.54 | $51.54 | 288,467 | — | — |
| 2013-12-10 | $53.22 | $53.22 | 286,950 | — | — |
| 2013-12-09 | $55.56 | $55.56 | 216,333 | — | — |
| 2013-12-06 | $55.20 | $55.20 | 164,083 | — | — |
| 2013-12-05 | $58.86 | $58.86 | 100,700 | — | — |
| 2013-12-04 | $58.86 | $58.86 | 54,067 | — | — |
| 2013-12-03 | $57.66 | $57.66 | 88,700 | — | — |
| 2013-12-02 | $57.96 | $57.96 | 91,633 | — | — |
| 2013-11-29 | $59.16 | $59.16 | 129,283 | — | — |
| 2013-11-27 | $56.82 | $56.82 | 101,467 | — | — |
| 2013-11-26 | $55.56 | $55.56 | 91,967 | — | — |
| 2013-11-25 | $54.54 | $54.54 | 148,600 | — | — |
| 2013-11-22 | $57.06 | $57.06 | 118,650 | — | — |
| 2013-11-21 | $54.78 | $54.78 | 136,017 | — | — |
| 2013-11-20 | $55.86 | $55.86 | 91,117 | — | — |
| 2013-11-19 | $55.98 | $55.98 | 209,167 | — | — |
| 2013-11-18 | $61.74 | $61.74 | 355,633 | — | — |
| 2013-11-15 | $62.16 | $62.16 | 635,383 | — | — |
| 2013-11-14 | $54.54 | $54.54 | 383,133 | — | — |
| 2013-11-13 | $61.44 | $61.44 | 226,167 | — | — |
| 2013-11-12 | $57.30 | $57.30 | 188,067 | — | — |
| 2013-11-11 | $60.12 | $60.12 | 189,333 | — | — |
| 2013-11-08 | $54.54 | $54.54 | 112,133 | — | — |
| 2013-11-07 | $53.16 | $53.16 | 174,000 | — | — |
| 2013-11-06 | $55.56 | $55.56 | 153,033 | — | — |
| 2013-11-05 | $57.90 | $57.90 | 161,600 | — | — |
| 2013-11-04 | $55.92 | $55.92 | 146,050 | — | — |
| 2013-11-01 | $54.66 | $54.66 | 165,717 | — | — |
| 2013-10-31 | $53.88 | $53.88 | 223,450 | — | — |
| 2013-10-30 | $55.68 | $55.68 | 204,300 | — | — |
| 2013-10-29 | $57.96 | $57.96 | 269,967 | — | — |
| 2013-10-28 | $54.36 | $54.36 | 743,383 | — | — |
| 2013-10-25 | $63.90 | $63.90 | 253,583 | — | — |
| 2013-10-24 | $66.48 | $66.48 | 343,450 | — | — |
| 2013-10-23 | $73.02 | $73.02 | 238,000 | — | — |
| 2013-10-22 | $77.10 | $77.10 | 158,417 | — | — |
| 2013-10-21 | $77.64 | $77.64 | 153,167 | — | — |
| 2013-10-18 | $74.16 | $74.16 | 188,317 | — | — |
| 2013-10-17 | $73.86 | $73.86 | 189,683 | — | — |
| 2013-10-16 | $70.02 | $70.02 | 220,950 | — | — |
| 2013-10-15 | $65.94 | $65.94 | 268,100 | — | — |
| 2013-10-14 | $70.02 | $70.02 | 100,383 | — | — |
| 2013-10-11 | $71.22 | $71.22 | 145,767 | — | — |
| 2013-10-10 | $67.62 | $67.62 | 152,967 | — | — |
| 2013-10-09 | $65.34 | $65.34 | 250,967 | — | — |
| 2013-10-08 | $68.76 | $68.76 | 295,933 | — | — |
| 2013-10-07 | $75.72 | $75.72 | 289,267 | — | — |
| 2013-10-04 | $73.56 | $73.56 | 99,483 | — | — |
| 2013-10-03 | $71.52 | $71.52 | 114,650 | — | — |
| 2013-10-02 | $73.38 | $73.38 | 148,700 | — | — |
| 2013-10-01 | $70.20 | $70.20 | 90,583 | — | — |
| 2013-09-30 | $67.50 | $67.50 | 188,250 | — | — |
| 2013-09-27 | $70.20 | $70.20 | 96,517 | — | — |
| 2013-09-26 | $73.08 | $73.08 | 131,583 | — | — |
| 2013-09-25 | $71.22 | $71.22 | 202,850 | — | — |
| 2013-09-24 | $72.90 | $72.90 | 208,467 | — | — |
| 2013-09-23 | $71.58 | $71.58 | 324,500 | — | — |
| 2013-09-20 | $69.96 | $69.96 | 205,150 | — | — |
| 2013-09-19 | $67.80 | $67.80 | 184,467 | — | — |
| 2013-09-18 | $65.22 | $65.22 | 71,917 | — | — |
| 2013-09-17 | $64.38 | $64.38 | 77,950 | — | — |
| 2013-09-16 | $64.92 | $64.92 | 145,400 | — | — |
| 2013-09-13 | $62.76 | $62.76 | 68,450 | — | — |
| 2013-09-12 | $63.54 | $63.54 | 76,050 | — | — |
| 2013-09-11 | $65.34 | $65.34 | 123,617 | — | — |
| 2013-09-10 | $63.84 | $63.84 | 343,967 | — | — |
| 2013-09-09 | $67.74 | $67.74 | 277,583 | — | — |
| 2013-09-06 | $61.08 | $61.08 | 204,833 | — | — |
| 2013-09-05 | $58.92 | $58.92 | 397,700 | — | — |
| 2013-09-04 | $56.64 | $56.64 | 176,217 | — | — |
| 2013-09-03 | $54.36 | $54.36 | 223,883 | — | — |
| 2013-08-30 | $52.92 | $52.92 | 59,533 | — | — |
| 2013-08-29 | $53.04 | $53.04 | 73,100 | — | — |
| 2013-08-28 | $52.20 | $52.20 | 27,450 | — | — |
| 2013-08-27 | $51.90 | $51.90 | 47,133 | — | — |
| 2013-08-26 | $53.40 | $53.40 | 49,550 | — | — |
| 2013-08-23 | $53.88 | $53.88 | 52,450 | — | — |
| 2013-08-22 | $54.00 | $54.00 | 51,683 | — | — |
| 2013-08-21 | $53.82 | $53.82 | 180,233 | — | — |
| 2013-08-20 | $52.92 | $52.92 | 99,717 | — | — |
| 2013-08-19 | $52.98 | $52.98 | 169,583 | — | — |
| 2013-08-16 | $53.46 | $53.46 | 86,117 | — | — |
| 2013-08-15 | $53.28 | $53.28 | 160,167 | — | — |
| 2013-08-14 | $54.42 | $54.42 | 276,350 | — | — |
| 2013-08-13 | $52.98 | $52.98 | 359,267 | — | — |
| 2013-08-12 | $49.32 | $49.32 | 154,033 | — | — |
| 2013-08-09 | $43.44 | $43.44 | 128,967 | — | — |
| 2013-08-08 | $43.20 | $43.20 | 54,850 | — | — |
| 2013-08-07 | $42.06 | $42.06 | 57,650 | — | — |
| 2013-08-06 | $39.60 | $39.60 | 84,883 | — | — |
| 2013-08-05 | $36.54 | $36.54 | 95,467 | — | — |
| 2013-08-02 | $35.52 | $35.52 | 53,350 | — | — |
| 2013-08-01 | $36.00 | $36.00 | 96,550 | — | — |
| 2013-07-31 | $33.60 | $33.60 | 28,700 | — | — |
| 2013-07-30 | $33.54 | $33.54 | 9,433 | — | — |
| 2013-07-29 | $34.14 | $34.14 | 1,700 | — | — |
| 2013-07-26 | $34.80 | $34.80 | 15,900 | — | — |
| 2013-07-25 | $35.04 | $35.04 | 41,400 | — | — |
| 2013-07-24 | $34.98 | $34.98 | 27,650 | — | — |
| 2013-07-23 | $34.98 | $34.98 | 30,000 | — | — |
| 2013-07-22 | $34.50 | $34.50 | 26,333 | — | — |
| 2013-07-19 | $32.94 | $32.94 | 12,900 | — | — |
| 2013-07-18 | $33.42 | $33.42 | 28,067 | — | — |
| 2013-07-17 | $32.88 | $32.88 | 19,883 | — | — |
| 2013-07-16 | $32.34 | $32.34 | 16,083 | — | — |
| 2013-07-15 | $31.74 | $31.74 | 32,717 | — | — |
| 2013-07-12 | $32.82 | $32.82 | 6,667 | — | — |
| 2013-07-11 | $32.88 | $32.88 | 9,333 | — | — |
| 2013-07-10 | $32.88 | $32.88 | 22,850 | — | — |
| 2013-07-09 | $32.88 | $32.88 | 9,550 | — | — |
| 2013-07-08 | $33.00 | $33.00 | 8,867 | — | — |
| 2013-07-05 | $33.42 | $33.42 | 19,467 | — | — |
| 2013-07-03 | $31.50 | $31.50 | 36,617 | — | — |
| 2013-07-02 | $34.26 | $34.26 | 20,217 | — | — |
| 2013-07-01 | $34.08 | $34.08 | 26,650 | — | — |
| 2013-06-28 | $32.94 | $32.94 | 21,583 | — | — |
| 2013-06-27 | $32.82 | $32.82 | 19,567 | — | — |
| 2013-06-26 | $32.34 | $32.34 | 19,150 | — | — |
| 2013-06-25 | $32.04 | $32.04 | 22,667 | — | — |
| 2013-06-24 | $31.26 | $31.26 | 30,717 | — | — |
| 2013-06-21 | $33.48 | $33.48 | 24,550 | — | — |
| 2013-06-20 | $32.40 | $32.40 | 47,167 | — | — |
| 2013-06-19 | $32.76 | $32.76 | 37,650 | — | — |
| 2013-06-18 | $32.58 | $32.58 | 28,200 | — | — |
| 2013-06-17 | $31.74 | $31.74 | 26,267 | — | — |
| 2013-06-14 | $30.54 | $30.54 | 24,433 | — | — |
| 2013-06-13 | $30.60 | $30.60 | 102,450 | — | — |
| 2013-06-12 | $34.68 | $34.68 | 29,733 | — | — |
| 2013-06-11 | $33.60 | $33.60 | 34,850 | — | — |
| 2013-06-10 | $34.20 | $34.20 | 76,833 | — | — |
| 2013-06-07 | $31.92 | $31.92 | 23,533 | — | — |
| 2013-06-06 | $30.60 | $30.60 | 22,200 | — | — |
| 2013-06-05 | $29.88 | $29.88 | 18,317 | — | — |
| 2013-06-04 | $28.74 | $28.74 | 21,183 | — | — |
| 2013-06-03 | $29.82 | $29.82 | 20,400 | — | — |
| 2013-05-31 | $27.96 | $27.96 | 25,083 | — | — |
| 2013-05-30 | $29.52 | $29.52 | 12,283 | — | — |
| 2013-05-29 | $29.40 | $29.40 | 18,250 | — | — |
| 2013-05-28 | $28.80 | $28.80 | 17,850 | — | — |
| 2013-05-24 | $27.60 | $27.60 | 6,933 | — | — |
| 2013-05-23 | $27.72 | $27.72 | 21,767 | — | — |
| 2013-05-22 | $29.34 | $29.34 | 89,983 | — | — |
| 2013-05-21 | $26.88 | $26.88 | 78,283 | — | — |
| 2013-05-20 | $25.80 | $25.80 | 31,217 | — | — |
| 2013-05-17 | $25.26 | $25.26 | 50,317 | — | — |
| 2013-05-16 | $26.28 | $26.28 | 18,533 | — | — |
| 2013-05-15 | $26.16 | $26.16 | 37,917 | — | — |
| 2013-05-14 | $25.20 | $25.20 | 33,867 | — | — |
| 2013-05-13 | $24.00 | $24.00 | 14,633 | — | — |
| 2013-05-10 | $24.18 | $24.18 | 9,850 | — | — |
| 2013-05-09 | $23.64 | $23.64 | 13,800 | — | — |
| 2013-05-08 | $23.64 | $23.64 | 12,150 | — | — |
| 2013-05-07 | $22.68 | $22.68 | 6,667 | — | — |
| 2013-05-06 | $22.56 | $22.56 | 21,000 | — | — |
| 2013-05-03 | $22.44 | $22.44 | 11,250 | — | — |
| 2013-05-02 | $22.38 | $22.38 | 8,967 | — | — |
| 2013-05-01 | $22.50 | $22.50 | 11,283 | — | — |
| 2013-04-30 | $21.90 | $21.90 | 16,450 | — | — |
| 2013-04-29 | $22.08 | $22.08 | 8,017 | — | — |
| 2013-04-26 | $21.90 | $21.90 | 12,983 | — | — |
| 2013-04-25 | $22.26 | $22.26 | 13,767 | — | — |
| 2013-04-24 | $21.54 | $21.54 | 14,300 | — | — |
| 2013-04-23 | $20.94 | $20.94 | 19,467 | — | — |
| 2013-04-22 | $21.00 | $21.00 | 16,933 | — | — |
| 2013-04-19 | $21.42 | $21.42 | 10,517 | — | — |
| 2013-04-18 | $20.88 | $20.88 | 45,917 | — | — |
| 2013-04-17 | $21.36 | $21.36 | 22,750 | — | — |
| 2013-04-16 | $21.72 | $21.72 | 21,367 | — | — |
| 2013-04-15 | $22.50 | $22.50 | 32,100 | — | — |
| 2013-04-12 | $24.06 | $24.06 | 20,683 | — | — |
| 2013-04-11 | $24.30 | $24.30 | 15,400 | — | — |
| 2013-04-10 | $24.12 | $24.12 | 14,017 | — | — |
| 2013-04-09 | $24.30 | $24.30 | 16,617 | — | — |
| 2013-04-08 | $24.42 | $24.42 | 14,433 | — | — |
| 2013-04-05 | $25.14 | $25.14 | 19,967 | — | — |
| 2013-04-04 | $25.80 | $25.80 | 35,317 | — | — |
| 2013-04-03 | $26.58 | $26.58 | 72,200 | — | — |
| 2013-04-02 | $26.52 | $26.52 | 36,433 | — | — |
| 2013-04-01 | $25.38 | $25.38 | 40,283 | — | — |
| 2013-03-28 | $24.96 | $24.96 | 30,133 | — | — |
| 2013-03-27 | $23.70 | $23.70 | 14,433 | — | — |
| 2013-03-26 | $24.30 | $24.30 | 21,117 | — | — |
| 2013-03-25 | $23.94 | $23.94 | 9,383 | — | — |
| 2013-03-22 | $23.82 | $23.82 | 6,600 | — | — |
| 2013-03-21 | $23.82 | $23.82 | 11,367 | — | — |
| 2013-03-20 | $23.10 | $23.10 | 21,183 | — | — |
| 2013-03-19 | $23.40 | $23.40 | 16,483 | — | — |
| 2013-03-18 | $23.88 | $23.88 | 15,800 | — | — |
| 2013-03-15 | $24.72 | $24.72 | 11,550 | — | — |
| 2013-03-14 | $24.60 | $24.60 | 16,467 | — | — |
| 2013-03-13 | $23.94 | $23.94 | 10,167 | — | — |
| 2013-03-12 | $23.70 | $23.70 | 91,283 | — | — |
| 2013-03-11 | $23.82 | $23.82 | 72,917 | — | — |
| 2013-03-08 | $24.00 | $24.00 | 25,700 | — | — |
| 2013-03-07 | $23.58 | $23.58 | 34,383 | — | — |
| 2013-03-06 | $23.52 | $23.52 | 12,433 | — | — |
| 2013-03-05 | $23.22 | $23.22 | 9,233 | — | — |
| 2013-03-04 | $22.98 | $22.98 | 6,700 | — | — |
| 2013-03-01 | $23.10 | $23.10 | 11,533 | — | — |
| 2013-02-28 | $22.86 | $22.86 | 7,950 | — | — |
| 2013-02-27 | $22.86 | $22.86 | 8,167 | — | — |
| 2013-02-26 | $22.68 | $22.68 | 12,000 | — | — |
| 2013-02-25 | $22.14 | $22.14 | 3,750 | — | — |
| 2013-02-22 | $21.66 | $21.66 | 983 | — | — |
| 2013-02-21 | $21.72 | $21.72 | 1,133 | — | — |
| 2013-02-20 | $22.14 | $22.14 | 4,833 | — | — |
| 2013-02-19 | $22.08 | $22.08 | 10,050 | — | — |
| 2013-02-15 | $21.90 | $21.90 | 4,867 | — | — |
| 2013-02-14 | $22.08 | $22.08 | 4,483 | — | — |
| 2013-02-13 | $22.26 | $22.26 | 7,067 | — | — |
| 2013-02-12 | $21.90 | $21.90 | 4,417 | — | — |
| 2013-02-11 | $22.38 | $22.38 | 1,767 | — | — |
| 2013-02-08 | $22.38 | $22.38 | 6,733 | — | — |
| 2013-02-07 | $22.38 | $22.38 | 1,400 | — | — |
| 2013-02-06 | $22.20 | $22.20 | 2,033 | — | — |
| 2013-02-05 | $22.32 | $22.32 | 11,933 | — | — |
| 2013-02-04 | $21.96 | $21.96 | 23,300 | — | — |
| 2013-02-01 | $21.48 | $21.48 | 7,733 | — | — |
| 2013-01-31 | $21.36 | $21.36 | 3,467 | — | — |
| 2013-01-30 | $21.06 | $21.06 | 10,267 | — | — |
| 2013-01-29 | $21.06 | $21.06 | 19,700 | — | — |
| 2013-01-28 | $21.24 | $21.24 | 7,533 | — | — |
| 2013-01-25 | $21.72 | $21.72 | 7,083 | — | — |
| 2013-01-24 | $21.78 | $21.78 | 5,533 | — | — |
| 2013-01-23 | $21.66 | $21.66 | 4,867 | — | — |
| 2013-01-22 | $21.66 | $21.66 | 2,783 | — | — |
| 2013-01-18 | $21.48 | $21.48 | 4,083 | — | — |
| 2013-01-17 | $21.18 | $21.18 | 8,650 | — | — |
| 2013-01-16 | $21.12 | $21.12 | 5,167 | — | — |
| 2013-01-15 | $21.18 | $21.18 | 4,433 | — | — |
| 2013-01-14 | $21.12 | $21.12 | 3,233 | — | — |
| 2013-01-11 | $21.18 | $21.18 | 2,083 | — | — |
| 2013-01-10 | $21.00 | $21.00 | 9,267 | — | — |
| 2013-01-09 | $20.88 | $20.88 | 4,217 | — | — |
| 2013-01-08 | $21.12 | $21.12 | 3,467 | — | — |
| 2013-01-07 | $21.30 | $21.30 | 5,233 | — | — |
| 2013-01-04 | $21.78 | $21.78 | 3,700 | — | — |
| 2013-01-03 | $21.48 | $21.48 | 34,317 | — | — |
| 2013-01-02 | $21.30 | $21.30 | 8,483 | — | — |