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
- 2008-08-15 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 | $48.08 | $58.01 | 18,025 | — | — |
| 2013-12-30 | $48.24 | $58.20 | 44,825 | — | — |
| 2013-12-27 | $48.48 | $58.49 | 18,488 | — | — |
| 2013-12-26 | $47.44 | $57.24 | 13,550 | — | — |
| 2013-12-24 | $44.48 | $53.67 | 12,125 | — | — |
| 2013-12-23 | $43.60 | $52.61 | 52,250 | — | — |
| 2013-12-20 | $41.44 | $50.00 | 64,550 | — | — |
| 2013-12-19 | $43.68 | $52.70 | 94,575 | — | — |
| 2013-12-18 | $48.40 | $58.40 | 33,325 | — | — |
| 2013-12-17 | $50.40 | $60.81 | 20,438 | — | — |
| 2013-12-16 | $50.72 | $61.20 | 33,763 | — | — |
| 2013-12-13 | $49.28 | $59.46 | 21,300 | — | — |
| 2013-12-12 | $49.04 | $59.17 | 44,538 | — | — |
| 2013-12-11 | $48.24 | $58.20 | 43,263 | — | — |
| 2013-12-10 | $43.12 | $52.03 | 4,588 | — | — |
| 2013-12-09 | $43.12 | $52.03 | 7,513 | — | — |
| 2013-12-06 | $44.00 | $53.09 | 5,288 | — | — |
| 2013-12-05 | $43.76 | $52.80 | 6,963 | — | — |
| 2013-12-04 | $43.44 | $52.41 | 7,138 | — | — |
| 2013-12-03 | $43.68 | $52.70 | 5,425 | — | — |
| 2013-12-02 | $43.76 | $52.80 | 15,363 | — | — |
| 2013-11-29 | $42.88 | $51.74 | 24,050 | — | — |
| 2013-11-27 | $42.80 | $51.64 | 2,388 | — | — |
| 2013-11-26 | $42.48 | $51.25 | 4,588 | — | — |
| 2013-11-25 | $42.56 | $51.35 | 9,288 | — | — |
| 2013-11-22 | $42.40 | $51.16 | 1,650 | — | — |
| 2013-11-21 | $42.32 | $51.06 | 5,475 | — | — |
| 2013-11-20 | $42.16 | $50.87 | 4,363 | — | — |
| 2013-11-19 | $42.00 | $50.68 | 2,950 | — | — |
| 2013-11-18 | $42.56 | $51.35 | 10,813 | — | — |
| 2013-11-15 | $41.76 | $50.39 | 24,763 | — | — |
| 2013-11-14 | $40.00 | $48.26 | 11,738 | — | — |
| 2013-11-13 | $39.28 | $47.39 | 10,563 | — | — |
| 2013-11-12 | $40.40 | $48.74 | 12,625 | — | — |
| 2013-11-11 | $40.64 | $49.03 | 2,463 | — | — |
| 2013-11-08 | $40.16 | $48.46 | 7,813 | — | — |
| 2013-11-07 | $40.56 | $48.94 | 3,550 | — | — |
| 2013-11-06 | $41.04 | $49.52 | 4,725 | — | — |
| 2013-11-05 | $41.60 | $50.19 | 5,900 | — | — |
| 2013-11-04 | $41.52 | $50.10 | 3,375 | — | — |
| 2013-11-01 | $40.08 | $48.36 | 6,688 | — | — |
| 2013-10-31 | $40.08 | $48.36 | 4,488 | — | — |
| 2013-10-30 | $40.32 | $48.65 | 3,700 | — | — |
| 2013-10-29 | $40.80 | $49.23 | 5,725 | — | — |
| 2013-10-28 | $41.36 | $49.90 | 5,125 | — | — |
| 2013-10-25 | $40.96 | $49.42 | 2,925 | — | — |
| 2013-10-24 | $41.44 | $50.00 | 5,075 | — | — |
| 2013-10-23 | $41.92 | $50.58 | 4,750 | — | — |
| 2013-10-22 | $42.56 | $51.35 | 3,888 | — | — |
| 2013-10-21 | $42.64 | $51.45 | 5,488 | — | — |
| 2013-10-18 | $42.64 | $51.45 | 3,925 | — | — |
| 2013-10-17 | $42.00 | $50.68 | 6,388 | — | — |
| 2013-10-16 | $41.52 | $50.10 | 10,175 | — | — |
| 2013-10-15 | $41.44 | $50.00 | 9,050 | — | — |
| 2013-10-14 | $41.36 | $49.90 | 14,675 | — | — |
| 2013-10-11 | $41.52 | $50.10 | 2,075 | — | — |
| 2013-10-10 | $41.84 | $50.48 | 3,475 | — | — |
| 2013-10-09 | $40.80 | $49.23 | 5,475 | — | — |
| 2013-10-08 | $40.88 | $49.32 | 5,000 | — | — |
| 2013-10-07 | $41.20 | $49.71 | 13,100 | — | — |
| 2013-10-04 | $42.48 | $51.25 | 3,863 | — | — |
| 2013-10-03 | $41.84 | $50.48 | 4,163 | — | — |
| 2013-10-02 | $42.72 | $51.54 | 6,163 | — | — |
| 2013-10-01 | $42.88 | $51.74 | 9,875 | — | — |
| 2013-09-30 | $41.44 | $50.00 | 16,775 | — | — |
| 2013-09-27 | $40.72 | $49.13 | 4,188 | — | — |
| 2013-09-26 | $40.56 | $48.94 | 9,125 | — | — |
| 2013-09-25 | $40.00 | $48.26 | 3,713 | — | — |
| 2013-09-24 | $40.56 | $48.94 | 5,463 | — | — |
| 2013-09-23 | $40.16 | $48.46 | 16,863 | — | — |
| 2013-09-20 | $40.40 | $48.74 | 9,250 | — | — |
| 2013-09-19 | $41.28 | $49.81 | 26,550 | — | — |
| 2013-09-18 | $40.72 | $49.13 | 18,663 | — | — |
| 2013-09-17 | $40.24 | $48.55 | 13,225 | — | — |
| 2013-09-16 | $38.56 | $46.52 | 11,875 | — | — |
| 2013-09-13 | $37.76 | $45.56 | 9,488 | — | — |
| 2013-09-12 | $37.44 | $45.17 | 7,063 | — | — |
| 2013-09-11 | $37.52 | $45.27 | 4,500 | — | — |
| 2013-09-10 | $37.12 | $44.79 | 11,913 | — | — |
| 2013-09-09 | $36.56 | $44.11 | 3,500 | — | — |
| 2013-09-06 | $36.16 | $43.63 | 1,538 | — | — |
| 2013-09-05 | $35.84 | $43.24 | 3,975 | — | — |
| 2013-09-04 | $36.24 | $43.73 | 17,850 | — | — |
| 2013-09-03 | $35.68 | $43.05 | 3,238 | — | — |
| 2013-08-30 | $35.52 | $42.86 | 2,700 | — | — |
| 2013-08-29 | $36.24 | $43.73 | 1,513 | — | — |
| 2013-08-28 | $35.76 | $43.15 | 3,250 | — | — |
| 2013-08-27 | $36.24 | $43.73 | 3,713 | — | — |
| 2013-08-26 | $37.04 | $44.69 | 2,488 | — | — |
| 2013-08-23 | $37.28 | $44.98 | 2,350 | — | — |
| 2013-08-22 | $36.80 | $44.40 | 2,575 | — | — |
| 2013-08-21 | $36.24 | $43.73 | 1,838 | — | — |
| 2013-08-20 | $36.80 | $44.40 | 4,263 | — | — |
| 2013-08-19 | $36.96 | $44.59 | 5,738 | — | — |
| 2013-08-16 | $37.04 | $44.69 | 4,900 | — | — |
| 2013-08-15 | $35.76 | $43.15 | 4,700 | — | — |
| 2013-08-14 | $36.32 | $43.82 | 4,588 | — | — |
| 2013-08-13 | $36.64 | $44.21 | 2,175 | — | — |
| 2013-08-12 | $36.88 | $44.50 | 3,413 | — | — |
| 2013-08-09 | $36.80 | $44.40 | 863 | — | — |
| 2013-08-08 | $37.04 | $44.69 | 2,700 | — | — |
| 2013-08-07 | $37.20 | $44.88 | 2,163 | — | — |
| 2013-08-06 | $37.36 | $45.08 | 4,988 | — | — |
| 2013-08-05 | $37.12 | $44.79 | 1,613 | — | — |
| 2013-08-02 | $37.28 | $44.98 | 3,363 | — | — |
| 2013-08-01 | $37.36 | $45.08 | 5,238 | — | — |
| 2013-07-31 | $37.36 | $45.08 | 2,475 | — | — |
| 2013-07-30 | $37.28 | $44.98 | 1,250 | — | — |
| 2013-07-29 | $37.36 | $45.08 | 1,925 | — | — |
| 2013-07-26 | $37.20 | $44.88 | 6,363 | — | — |
| 2013-07-25 | $37.84 | $45.66 | 8,450 | — | — |
| 2013-07-24 | $37.12 | $44.79 | 6,550 | — | — |
| 2013-07-23 | $36.80 | $44.40 | 4,750 | — | — |
| 2013-07-22 | $36.56 | $44.11 | 6,300 | — | — |
| 2013-07-19 | $36.96 | $44.59 | 4,788 | — | — |
| 2013-07-18 | $36.16 | $43.63 | 7,600 | — | — |
| 2013-07-17 | $34.48 | $41.60 | 4,250 | — | — |
| 2013-07-16 | $34.16 | $41.22 | 53,363 | — | — |
| 2013-07-15 | $31.76 | $38.32 | 11,338 | — | — |
| 2013-07-12 | $31.76 | $38.32 | 4,575 | — | — |
| 2013-07-11 | $31.68 | $38.22 | 11,250 | — | — |
| 2013-07-10 | $31.84 | $38.42 | 1,800 | — | — |
| 2013-07-09 | $31.92 | $38.51 | 27,163 | — | — |
| 2013-07-08 | $31.92 | $38.51 | 4,325 | — | — |
| 2013-07-05 | $32.00 | $38.61 | 2,863 | — | — |
| 2013-07-03 | $31.92 | $38.51 | 4,338 | — | — |
| 2013-07-02 | $32.00 | $38.61 | 15,050 | — | — |
| 2013-07-01 | $32.00 | $38.61 | 20,363 | — | — |
| 2013-06-28 | $31.84 | $38.42 | 27,200 | — | — |
| 2013-06-27 | $31.68 | $38.22 | 27,125 | — | — |
| 2013-06-26 | $32.08 | $38.71 | 1,325 | — | — |
| 2013-06-25 | $32.24 | $38.90 | 1,525 | — | — |
| 2013-06-24 | $31.20 | $37.64 | 6,075 | — | — |
| 2013-06-21 | $32.64 | $39.38 | 10,300 | — | — |
| 2013-06-20 | $31.76 | $38.32 | 23,113 | — | — |
| 2013-06-19 | $32.40 | $39.09 | 8,938 | — | — |
| 2013-06-18 | $32.80 | $39.57 | 11,638 | — | — |
| 2013-06-17 | $33.60 | $40.54 | 9,300 | — | — |
| 2013-06-14 | $34.00 | $41.02 | 2,875 | — | — |
| 2013-06-13 | $34.56 | $41.70 | 4,563 | — | — |
| 2013-06-12 | $33.68 | $40.64 | 5,650 | — | — |
| 2013-06-11 | $34.64 | $41.79 | 2,725 | — | — |
| 2013-06-10 | $35.20 | $42.47 | 6,513 | — | — |
| 2013-06-07 | $35.92 | $43.34 | 700 | — | — |
| 2013-06-06 | $35.84 | $43.24 | 3,788 | — | — |
| 2013-06-05 | $35.44 | $42.76 | 4,275 | — | — |
| 2013-06-04 | $35.68 | $43.05 | 1,800 | — | — |
| 2013-06-03 | $36.08 | $43.53 | 7,575 | — | — |
| 2013-05-31 | $35.92 | $43.34 | 2,388 | — | — |
| 2013-05-30 | $35.76 | $43.15 | 4,775 | — | — |
| 2013-05-29 | $36.00 | $43.44 | 5,863 | — | — |
| 2013-05-28 | $35.92 | $43.34 | 5,125 | — | — |
| 2013-05-24 | $36.00 | $43.44 | 5,163 | — | — |
| 2013-05-23 | $34.64 | $41.79 | 17,850 | — | — |
| 2013-05-22 | $35.60 | $42.95 | 9,925 | — | — |
| 2013-05-21 | $36.64 | $44.21 | 19,575 | — | — |
| 2013-05-20 | $36.08 | $43.53 | 2,450 | — | — |
| 2013-05-17 | $36.16 | $43.63 | 4,250 | — | — |
| 2013-05-16 | $36.64 | $44.21 | 5,350 | — | — |
| 2013-05-15 | $35.44 | $42.76 | 1,275 | — | — |
| 2013-05-14 | $35.12 | $42.37 | 5,425 | — | — |
| 2013-05-13 | $36.00 | $43.44 | 3,450 | — | — |
| 2013-05-10 | $36.96 | $44.59 | 3,325 | — | — |
| 2013-05-09 | $37.44 | $45.17 | 8,363 | — | — |
| 2013-05-08 | $36.08 | $43.53 | 3,600 | — | — |
| 2013-05-07 | $36.32 | $43.82 | 4,338 | — | — |
| 2013-05-06 | $35.60 | $42.95 | 4,275 | — | — |
| 2013-05-03 | $35.84 | $43.24 | 5,763 | — | — |
| 2013-05-02 | $35.36 | $42.66 | 1,675 | — | — |
| 2013-05-01 | $35.20 | $42.47 | 3,475 | — | — |
| 2013-04-30 | $35.68 | $43.05 | 5,438 | — | — |
| 2013-04-29 | $36.24 | $43.73 | 4,613 | — | — |
| 2013-04-26 | $35.04 | $42.28 | 3,475 | — | — |
| 2013-04-25 | $35.04 | $42.28 | 3,800 | — | — |
| 2013-04-24 | $34.24 | $41.31 | 7,038 | — | — |
| 2013-04-23 | $35.04 | $42.28 | 7,638 | — | — |
| 2013-04-22 | $34.80 | $41.99 | 2,975 | — | — |
| 2013-04-19 | $34.56 | $41.70 | 5,850 | — | — |
| 2013-04-18 | $34.96 | $42.18 | 7,788 | — | — |
| 2013-04-17 | $33.68 | $40.64 | 9,175 | — | — |
| 2013-04-16 | $32.96 | $39.77 | 3,575 | — | — |
| 2013-04-15 | $32.48 | $39.19 | 6,313 | — | — |
| 2013-04-12 | $33.76 | $40.73 | 3,450 | — | — |
| 2013-04-11 | $34.24 | $41.31 | 4,488 | — | — |
| 2013-04-10 | $33.84 | $40.83 | 2,925 | — | — |
| 2013-04-09 | $34.32 | $41.41 | 1,550 | — | — |
| 2013-04-08 | $33.92 | $40.93 | 4,863 | — | — |
| 2013-04-05 | $34.56 | $41.70 | 7,163 | — | — |
| 2013-04-04 | $33.12 | $39.96 | 8,588 | — | — |
| 2013-04-03 | $33.92 | $40.93 | 8,025 | — | — |
| 2013-04-02 | $35.12 | $42.37 | 15,450 | — | — |
| 2013-04-01 | $35.04 | $42.28 | 17,013 | — | — |
| 2013-03-28 | $36.00 | $43.44 | 42,388 | — | — |
| 2013-03-27 | $36.88 | $44.50 | 63,538 | — | — |
| 2013-03-26 | $34.16 | $41.22 | 5,863 | — | — |
| 2013-03-25 | $33.60 | $40.54 | 12,500 | — | — |
| 2013-03-22 | $34.32 | $41.41 | 22,175 | — | — |
| 2013-03-21 | $33.52 | $40.44 | 22,475 | — | — |
| 2013-03-20 | $32.00 | $38.61 | 3,650 | — | — |
| 2013-03-19 | $32.08 | $38.71 | 7,988 | — | — |
| 2013-03-18 | $32.00 | $38.61 | 2,725 | — | — |
| 2013-03-15 | $32.32 | $39.00 | 7,813 | — | — |
| 2013-03-14 | $32.72 | $39.48 | 9,088 | — | — |
| 2013-03-13 | $32.16 | $38.80 | 6,938 | — | — |
| 2013-03-12 | $32.24 | $38.90 | 19,200 | — | — |
| 2013-03-11 | $32.40 | $39.09 | 41,813 | — | — |
| 2013-03-08 | $28.96 | $34.94 | 5,138 | — | — |
| 2013-03-07 | $27.44 | $33.11 | 5,200 | — | — |
| 2013-03-06 | $26.40 | $31.85 | 6,425 | — | — |
| 2013-03-05 | $27.04 | $32.63 | 6,563 | — | — |
| 2013-03-04 | $26.16 | $31.56 | 9,400 | — | — |
| 2013-03-01 | $26.32 | $31.76 | 11,975 | — | — |
| 2013-02-28 | $27.20 | $32.82 | 5,825 | — | — |
| 2013-02-27 | $27.60 | $33.30 | 3,050 | — | — |
| 2013-02-26 | $28.00 | $33.78 | 5,250 | — | — |
| 2013-02-25 | $27.92 | $33.69 | 6,000 | — | — |
| 2013-02-22 | $28.08 | $33.88 | 8,650 | — | — |
| 2013-02-21 | $27.84 | $33.59 | 5,238 | — | — |
| 2013-02-20 | $28.40 | $34.27 | 5,125 | — | — |
| 2013-02-19 | $29.04 | $35.04 | 7,413 | — | — |
| 2013-02-15 | $28.56 | $34.46 | 8,575 | — | — |
| 2013-02-14 | $29.20 | $35.23 | 2,663 | — | — |
| 2013-02-13 | $28.80 | $34.75 | 3,700 | — | — |
| 2013-02-12 | $28.88 | $34.85 | 7,038 | — | — |
| 2013-02-11 | $28.40 | $34.27 | 11,213 | — | — |
| 2013-02-08 | $30.00 | $36.20 | 3,750 | — | — |
| 2013-02-07 | $30.16 | $36.39 | 3,450 | — | — |
| 2013-02-06 | $30.64 | $36.97 | 7,613 | — | — |
| 2013-02-05 | $30.80 | $37.16 | 4,425 | — | — |
| 2013-02-04 | $31.12 | $37.55 | 9,800 | — | — |
| 2013-02-01 | $31.28 | $37.74 | 10,850 | — | — |
| 2013-01-31 | $30.96 | $37.35 | 5,313 | — | — |
| 2013-01-30 | $30.72 | $37.07 | 7,038 | — | — |
| 2013-01-29 | $30.32 | $36.58 | 5,075 | — | — |
| 2013-01-28 | $29.04 | $35.04 | 4,400 | — | — |
| 2013-01-25 | $28.80 | $34.75 | 8,125 | — | — |
| 2013-01-24 | $28.00 | $33.78 | 5,550 | — | — |
| 2013-01-23 | $27.60 | $33.30 | 2,725 | — | — |
| 2013-01-22 | $27.52 | $33.20 | 5,263 | — | — |
| 2013-01-18 | $27.44 | $33.11 | 1,525 | — | — |
| 2013-01-17 | $27.36 | $33.01 | 3,250 | — | — |
| 2013-01-16 | $27.28 | $32.91 | 3,313 | — | — |
| 2013-01-15 | $26.72 | $32.24 | 2,188 | — | — |
| 2013-01-14 | $26.88 | $32.43 | 7,025 | — | — |
| 2013-01-11 | $27.52 | $33.20 | 6,963 | — | — |
| 2013-01-10 | $26.80 | $32.34 | 9,925 | — | — |
| 2013-01-09 | $26.56 | $32.05 | 7,263 | — | — |
| 2013-01-08 | $25.28 | $30.50 | 5,063 | — | — |
| 2013-01-07 | $24.96 | $30.12 | 3,388 | — | — |
| 2013-01-04 | $25.12 | $30.31 | 4,888 | — | — |
| 2013-01-03 | $24.48 | $29.54 | 5,675 | — | — |
| 2013-01-02 | $24.56 | $29.63 | 10,125 | — | — |