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
- 2007-12-28 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 | $45.30 | $45.30 | 9,767 | — | — |
| 2013-12-30 | $42.60 | $42.60 | 2,100 | — | — |
| 2013-12-27 | $45.90 | $45.90 | 7,670 | — | — |
| 2013-12-26 | $47.40 | $47.40 | 13,130 | — | — |
| 2013-12-24 | $43.20 | $43.20 | 11,363 | — | — |
| 2013-12-23 | $38.40 | $38.40 | 2,947 | — | — |
| 2013-12-20 | $38.70 | $38.70 | 4,587 | — | — |
| 2013-12-19 | $38.70 | $38.70 | 1,690 | — | — |
| 2013-12-18 | $39.00 | $39.00 | 6,150 | — | — |
| 2013-12-17 | $38.10 | $38.10 | 1,117 | — | — |
| 2013-12-16 | $38.70 | $38.70 | 10,357 | — | — |
| 2013-12-13 | $36.00 | $36.00 | 4,033 | — | — |
| 2013-12-12 | $38.40 | $38.40 | 933 | — | — |
| 2013-12-11 | $38.40 | $38.40 | 2,050 | — | — |
| 2013-12-10 | $39.60 | $39.60 | 1,917 | — | — |
| 2013-12-09 | $38.70 | $38.70 | 1,543 | — | — |
| 2013-12-06 | $38.40 | $38.40 | 2,747 | — | — |
| 2013-12-05 | $38.10 | $38.10 | 670 | — | — |
| 2013-12-04 | $38.10 | $38.10 | 2,917 | — | — |
| 2013-12-03 | $37.50 | $37.50 | 6,100 | — | — |
| 2013-12-02 | $36.30 | $36.30 | 7,050 | — | — |
| 2013-11-29 | $37.20 | $37.20 | 4,510 | — | — |
| 2013-11-27 | $38.10 | $38.10 | 2,600 | — | — |
| 2013-11-26 | $39.00 | $39.00 | 1,960 | — | — |
| 2013-11-25 | $39.60 | $39.60 | 2,500 | — | — |
| 2013-11-22 | $40.50 | $40.50 | 1,077 | — | — |
| 2013-11-21 | $40.50 | $40.50 | 1,320 | — | — |
| 2013-11-20 | $41.70 | $41.70 | 760 | — | — |
| 2013-11-19 | $42.00 | $42.00 | 1,440 | — | — |
| 2013-11-18 | $41.70 | $41.70 | 767 | — | — |
| 2013-11-15 | $41.70 | $41.70 | 1,240 | — | — |
| 2013-11-14 | $40.50 | $40.50 | 3,810 | — | — |
| 2013-11-13 | $40.50 | $40.50 | 4,197 | — | — |
| 2013-11-12 | $46.20 | $46.20 | 5,677 | — | — |
| 2013-11-11 | $48.60 | $48.60 | 6,503 | — | — |
| 2013-11-08 | $47.70 | $47.70 | 2,733 | — | — |
| 2013-11-07 | $44.10 | $44.10 | 1,993 | — | — |
| 2013-11-06 | $45.00 | $45.00 | 1,537 | — | — |
| 2013-11-05 | $45.00 | $45.00 | 1,260 | — | — |
| 2013-11-04 | $45.90 | $45.90 | 2,203 | — | — |
| 2013-11-01 | $42.90 | $42.90 | 1,240 | — | — |
| 2013-10-31 | $40.80 | $40.80 | 2,327 | — | — |
| 2013-10-30 | $43.20 | $43.20 | 5,793 | — | — |
| 2013-10-29 | $44.10 | $44.10 | 1,640 | — | — |
| 2013-10-28 | $42.30 | $42.30 | 1,227 | — | — |
| 2013-10-25 | $44.10 | $44.10 | 3,807 | — | — |
| 2013-10-24 | $43.50 | $43.50 | 6,800 | — | — |
| 2013-10-23 | $46.20 | $46.20 | 2,803 | — | — |
| 2013-10-22 | $48.30 | $48.30 | 8,327 | — | — |
| 2013-10-21 | $49.80 | $49.80 | 5,347 | — | — |
| 2013-10-18 | $49.50 | $49.50 | 11,123 | — | — |
| 2013-10-17 | $55.80 | $55.80 | 27,827 | — | — |
| 2013-10-16 | $53.10 | $53.10 | 22,083 | — | — |
| 2013-10-15 | $51.00 | $51.00 | 34,837 | — | — |
| 2013-10-14 | $45.00 | $45.00 | 18,327 | — | — |
| 2013-10-11 | $41.40 | $41.40 | 5,307 | — | — |
| 2013-10-10 | $41.40 | $41.40 | 2,680 | — | — |
| 2013-10-09 | $39.90 | $39.90 | 8,600 | — | — |
| 2013-10-08 | $42.00 | $42.00 | 5,503 | — | — |
| 2013-10-07 | $42.30 | $42.30 | 14,010 | — | — |
| 2013-10-04 | $38.70 | $38.70 | 1,800 | — | — |
| 2013-10-03 | $38.10 | $38.10 | 923 | — | — |
| 2013-10-02 | $38.40 | $38.40 | 1,957 | — | — |
| 2013-10-01 | $39.00 | $39.00 | 1,273 | — | — |
| 2013-09-30 | $38.40 | $38.40 | 3,447 | — | — |
| 2013-09-27 | $39.90 | $39.90 | 3,643 | — | — |
| 2013-09-26 | $38.40 | $38.40 | 2,337 | — | — |
| 2013-09-25 | $39.00 | $39.00 | 2,390 | — | — |
| 2013-09-24 | $40.50 | $40.50 | 4,490 | — | — |
| 2013-09-23 | $39.30 | $39.30 | 1,823 | — | — |
| 2013-09-20 | $38.70 | $38.70 | 4,270 | — | — |
| 2013-09-19 | $41.40 | $41.40 | 4,463 | — | — |
| 2013-09-18 | $38.70 | $38.70 | 1,997 | — | — |
| 2013-09-17 | $39.00 | $39.00 | 4,587 | — | — |
| 2013-09-16 | $41.70 | $41.70 | 5,823 | — | — |
| 2013-09-13 | $45.90 | $45.90 | 697 | — | — |
| 2013-09-12 | $46.80 | $46.80 | 3,673 | — | — |
| 2013-09-11 | $48.60 | $48.60 | 3,520 | — | — |
| 2013-09-10 | $50.10 | $50.10 | 7,520 | — | — |
| 2013-09-09 | $54.00 | $54.00 | 4,937 | — | — |
| 2013-09-06 | $54.60 | $54.60 | 2,057 | — | — |
| 2013-09-05 | $55.20 | $55.20 | 2,723 | — | — |
| 2013-09-04 | $51.60 | $51.60 | 5,017 | — | — |
| 2013-09-03 | $52.50 | $52.50 | 1,837 | — | — |
| 2013-08-30 | $50.40 | $50.40 | 207 | — | — |
| 2013-08-29 | $49.50 | $49.50 | 763 | — | — |
| 2013-08-28 | $52.50 | $52.50 | 1,357 | — | — |
| 2013-08-27 | $49.50 | $49.50 | 2,673 | — | — |
| 2013-08-26 | $51.30 | $51.30 | 2,827 | — | — |
| 2013-08-23 | $51.90 | $51.90 | 1,583 | — | — |
| 2013-08-22 | $51.30 | $51.30 | 1,703 | — | — |
| 2013-08-21 | $51.00 | $51.00 | 5,277 | — | — |
| 2013-08-20 | $52.20 | $52.20 | 3,747 | — | — |
| 2013-08-19 | $49.20 | $49.20 | 4,490 | — | — |
| 2013-08-16 | $46.80 | $46.80 | 6,333 | — | — |
| 2013-08-15 | $46.80 | $46.80 | 3,117 | — | — |
| 2013-08-14 | $46.80 | $46.80 | 11,270 | — | — |
| 2013-08-13 | $42.60 | $42.60 | 10,383 | — | — |
| 2013-08-12 | $37.80 | $37.80 | 9,620 | — | — |
| 2013-08-09 | $45.30 | $45.30 | 22,217 | — | — |
| 2013-08-08 | $38.40 | $38.40 | 34,027 | — | — |
| 2013-08-07 | $33.60 | $33.60 | 1,370 | — | — |
| 2013-08-06 | $30.90 | $30.90 | 840 | — | — |
| 2013-08-05 | $28.80 | $28.80 | 57 | — | — |
| 2013-08-02 | $29.70 | $29.70 | 170 | — | — |
| 2013-08-01 | $29.10 | $29.10 | 330 | — | — |
| 2013-07-31 | $30.30 | $30.30 | 267 | — | — |
| 2013-07-30 | $28.80 | $28.80 | 7 | — | — |
| 2013-07-29 | $28.80 | $28.80 | 73 | — | — |
| 2013-07-26 | $28.80 | $28.80 | 153 | — | — |
| 2013-07-25 | $26.40 | $26.40 | 8,813 | — | — |
| 2013-07-24 | $28.20 | $28.20 | 97 | — | — |
| 2013-07-23 | $27.60 | $27.60 | 490 | — | — |
| 2013-07-22 | $26.40 | $26.40 | 150 | — | — |
| 2013-07-19 | $27.00 | $27.00 | 1,390 | — | — |
| 2013-07-18 | $26.10 | $26.10 | 170 | — | — |
| 2013-07-17 | $25.50 | $25.50 | 2,460 | — | — |
| 2013-07-16 | $27.00 | $27.00 | 63 | — | — |
| 2013-07-15 | $26.40 | $26.40 | 63 | — | — |
| 2013-07-12 | $27.00 | $27.00 | 567 | — | — |
| 2013-07-11 | $24.00 | $24.00 | 1,600 | — | — |
| 2013-07-10 | $26.70 | $26.70 | 22,680 | — | — |
| 2013-07-09 | $28.20 | $28.20 | 37 | — | — |
| 2013-07-08 | $27.00 | $27.00 | 450 | — | — |
| 2013-07-05 | $28.20 | $28.20 | 0 | — | — |
| 2013-07-03 | $28.20 | $28.20 | 0 | — | — |
| 2013-07-02 | $28.20 | $28.20 | 270 | — | — |
| 2013-07-01 | $27.60 | $27.60 | 487 | — | — |
| 2013-06-28 | $27.90 | $27.90 | 687 | — | — |
| 2013-06-27 | $27.60 | $27.60 | 1,013 | — | — |
| 2013-06-26 | $28.80 | $28.80 | 30 | — | — |
| 2013-06-25 | $30.00 | $30.00 | 3 | — | — |
| 2013-06-24 | $30.00 | $30.00 | 113 | — | — |
| 2013-06-21 | $29.70 | $29.70 | 200 | — | — |
| 2013-06-20 | $30.60 | $30.60 | 467 | — | — |
| 2013-06-19 | $30.00 | $30.00 | 167 | — | — |
| 2013-06-18 | $29.40 | $29.40 | 127 | — | — |
| 2013-06-17 | $30.00 | $30.00 | 40 | — | — |
| 2013-06-14 | $30.00 | $30.00 | 110 | — | — |
| 2013-06-13 | $31.50 | $31.50 | 133 | — | — |
| 2013-06-12 | $30.90 | $30.90 | 290 | — | — |
| 2013-06-11 | $30.00 | $30.00 | 0 | — | — |
| 2013-06-10 | $30.00 | $30.00 | 43 | — | — |
| 2013-06-07 | $31.50 | $31.50 | 443 | — | — |
| 2013-06-06 | $30.90 | $30.90 | 33 | — | — |
| 2013-06-05 | $31.80 | $31.80 | 0 | — | — |
| 2013-06-04 | $31.80 | $31.80 | 30 | — | — |
| 2013-06-03 | $33.00 | $33.00 | 40 | — | — |
| 2013-05-31 | $33.30 | $33.30 | 73 | — | — |
| 2013-05-30 | $31.50 | $31.50 | 100 | — | — |
| 2013-05-29 | $33.00 | $33.00 | 507 | — | — |
| 2013-05-28 | $33.00 | $33.00 | 43 | — | — |
| 2013-05-24 | $33.30 | $33.30 | 3 | — | — |
| 2013-05-23 | $33.30 | $33.30 | 100 | — | — |
| 2013-05-22 | $31.80 | $31.80 | 77 | — | — |
| 2013-05-21 | $33.00 | $33.00 | 63 | — | — |
| 2013-05-20 | $30.90 | $30.90 | 2,437 | — | — |
| 2013-05-17 | $31.20 | $31.20 | 97 | — | — |
| 2013-05-16 | $33.30 | $33.30 | 80 | — | — |
| 2013-05-15 | $31.20 | $31.20 | 1,337 | — | — |
| 2013-05-14 | $30.90 | $30.90 | 1,057 | — | — |
| 2013-05-13 | $32.70 | $32.70 | 80 | — | — |
| 2013-05-10 | $33.30 | $33.30 | 53 | — | — |
| 2013-05-09 | $35.10 | $35.10 | 143 | — | — |
| 2013-05-08 | $35.70 | $35.70 | 93 | — | — |
| 2013-05-07 | $34.20 | $34.20 | 23 | — | — |
| 2013-05-06 | $32.70 | $32.70 | 233 | — | — |
| 2013-05-03 | $32.70 | $32.70 | 463 | — | — |
| 2013-05-02 | $30.60 | $30.60 | 423 | — | — |
| 2013-05-01 | $33.60 | $33.60 | 57 | — | — |
| 2013-04-30 | $34.80 | $34.80 | 83 | — | — |
| 2013-04-29 | $32.10 | $32.10 | 37 | — | — |
| 2013-04-26 | $33.60 | $33.60 | 0 | — | — |
| 2013-04-25 | $33.60 | $33.60 | 110 | — | — |
| 2013-04-24 | $33.30 | $33.30 | 103 | — | — |
| 2013-04-23 | $33.30 | $33.30 | 350 | — | — |
| 2013-04-22 | $31.80 | $31.80 | 167 | — | — |
| 2013-04-19 | $32.40 | $32.40 | 83 | — | — |
| 2013-04-18 | $37.50 | $37.50 | 13 | — | — |
| 2013-04-17 | $36.90 | $36.90 | 10 | — | — |
| 2013-04-16 | $37.80 | $37.80 | 207 | — | — |
| 2013-04-15 | $33.60 | $33.60 | 243 | — | — |
| 2013-04-12 | $33.30 | $33.30 | 70 | — | — |
| 2013-04-11 | $34.20 | $34.20 | 160 | — | — |
| 2013-04-10 | $35.40 | $35.40 | 373 | — | — |
| 2013-04-09 | $35.40 | $35.40 | 173 | — | — |
| 2013-04-08 | $36.00 | $36.00 | 440 | — | — |
| 2013-04-05 | $34.80 | $34.80 | 240 | — | — |
| 2013-04-04 | $35.70 | $35.70 | 53 | — | — |
| 2013-04-03 | $32.70 | $32.70 | 107 | — | — |
| 2013-04-02 | $32.10 | $32.10 | 800 | — | — |
| 2013-04-01 | $33.30 | $33.30 | 57 | — | — |
| 2013-03-28 | $35.40 | $35.40 | 347 | — | — |
| 2013-03-27 | $36.00 | $36.00 | 80 | — | — |
| 2013-03-26 | $35.70 | $35.70 | 107 | — | — |
| 2013-03-25 | $32.10 | $32.10 | 233 | — | — |
| 2013-03-22 | $31.50 | $31.50 | 1,087 | — | — |
| 2013-03-21 | $32.70 | $32.70 | 520 | — | — |
| 2013-03-20 | $32.10 | $32.10 | 1,260 | — | — |
| 2013-03-19 | $30.30 | $30.30 | 387 | — | — |
| 2013-03-18 | $30.00 | $30.00 | 37 | — | — |
| 2013-03-15 | $29.70 | $29.70 | 367 | — | — |
| 2013-03-14 | $31.20 | $31.20 | 7 | — | — |
| 2013-03-13 | $30.00 | $30.00 | 570 | — | — |
| 2013-03-12 | $30.00 | $30.00 | 123 | — | — |
| 2013-03-11 | $29.40 | $29.40 | 197 | — | — |
| 2013-03-08 | $29.70 | $29.70 | 327 | — | — |
| 2013-03-07 | $29.70 | $29.70 | 40 | — | — |
| 2013-03-06 | $30.00 | $30.00 | 150 | — | — |
| 2013-03-05 | $30.60 | $30.60 | 83 | — | — |
| 2013-03-04 | $30.60 | $30.60 | 77 | — | — |
| 2013-03-01 | $29.40 | $29.40 | 820 | — | — |
| 2013-02-28 | $30.00 | $30.00 | 83 | — | — |
| 2013-02-27 | $31.20 | $31.20 | 43 | — | — |
| 2013-02-26 | $30.30 | $30.30 | 187 | — | — |
| 2013-02-25 | $31.50 | $31.50 | 327 | — | — |
| 2013-02-22 | $30.60 | $30.60 | 110 | — | — |
| 2013-02-21 | $30.00 | $30.00 | 410 | — | — |
| 2013-02-20 | $30.60 | $30.60 | 90 | — | — |
| 2013-02-19 | $31.50 | $31.50 | 213 | — | — |
| 2013-02-15 | $31.80 | $31.80 | 237 | — | — |
| 2013-02-14 | $31.20 | $31.20 | 90 | — | — |
| 2013-02-13 | $30.30 | $30.30 | 7 | — | — |
| 2013-02-12 | $31.20 | $31.20 | 870 | — | — |
| 2013-02-11 | $30.30 | $30.30 | 223 | — | — |
| 2013-02-08 | $30.30 | $30.30 | 53 | — | — |
| 2013-02-07 | $30.30 | $30.30 | 37 | — | — |
| 2013-02-06 | $30.90 | $30.90 | 433 | — | — |
| 2013-02-05 | $30.60 | $30.60 | 350 | — | — |
| 2013-02-04 | $30.30 | $30.30 | 270 | — | — |
| 2013-02-01 | $31.50 | $31.50 | 50 | — | — |
| 2013-01-31 | $31.80 | $31.80 | 183 | — | — |
| 2013-01-30 | $30.00 | $30.00 | 1,537 | — | — |
| 2013-01-29 | $30.60 | $30.60 | 637 | — | — |
| 2013-01-28 | $31.50 | $31.50 | 370 | — | — |
| 2013-01-25 | $31.50 | $31.50 | 343 | — | — |
| 2013-01-24 | $33.90 | $33.90 | 23 | — | — |
| 2013-01-23 | $34.20 | $34.20 | 157 | — | — |
| 2013-01-22 | $34.50 | $34.50 | 437 | — | — |
| 2013-01-18 | $31.80 | $31.80 | 53 | — | — |
| 2013-01-17 | $34.50 | $34.50 | 437 | — | — |
| 2013-01-16 | $33.90 | $33.90 | 13 | — | — |
| 2013-01-15 | $34.20 | $34.20 | 177 | — | — |
| 2013-01-14 | $34.20 | $34.20 | 3 | — | — |
| 2013-01-11 | $34.80 | $34.80 | 0 | — | — |
| 2013-01-10 | $34.80 | $34.80 | 83 | — | — |
| 2013-01-09 | $34.50 | $34.50 | 33 | — | — |
| 2013-01-08 | $32.70 | $32.70 | 0 | — | — |
| 2013-01-07 | $32.70 | $32.70 | 30 | — | — |
| 2013-01-04 | $34.50 | $34.50 | 0 | — | — |
| 2013-01-03 | $34.50 | $34.50 | 157 | — | — |
| 2013-01-02 | $33.30 | $33.30 | 23 | — | — |