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
- 2008-09-15 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 | $53.50 | $65.23 | 169,000 | — | — |
| 2013-12-30 | $52.46 | $63.96 | 104,700 | — | — |
| 2013-12-27 | $52.54 | $64.06 | 104,500 | — | — |
| 2013-12-26 | $51.93 | $63.32 | 152,100 | — | — |
| 2013-12-24 | $51.66 | $62.99 | 100,900 | — | — |
| 2013-12-23 | $52.55 | $64.07 | 217,600 | — | — |
| 2013-12-20 | $51.20 | $62.43 | 325,100 | — | — |
| 2013-12-19 | $50.07 | $61.05 | 171,100 | — | — |
| 2013-12-18 | $48.99 | $59.73 | 188,100 | — | — |
| 2013-12-17 | $48.19 | $58.76 | 291,400 | — | — |
| 2013-12-16 | $45.85 | $55.90 | 291,600 | — | — |
| 2013-12-13 | $46.59 | $56.80 | 235,300 | — | — |
| 2013-12-12 | $47.68 | $58.13 | 138,800 | — | — |
| 2013-12-11 | $47.20 | $57.55 | 166,800 | — | — |
| 2013-12-10 | $48.11 | $58.66 | 200,300 | — | — |
| 2013-12-09 | $48.18 | $58.74 | 166,000 | — | — |
| 2013-12-06 | $48.40 | $59.01 | 234,700 | — | — |
| 2013-12-05 | $48.05 | $58.58 | 164,700 | — | — |
| 2013-12-04 | $47.91 | $58.41 | 188,300 | — | — |
| 2013-12-03 | $47.51 | $57.93 | 307,600 | — | — |
| 2013-12-02 | $51.51 | $62.80 | 229,400 | — | — |
| 2013-11-29 | $49.79 | $60.71 | 126,700 | — | — |
| 2013-11-27 | $50.06 | $61.04 | 227,600 | — | — |
| 2013-11-26 | $49.64 | $60.52 | 286,300 | — | — |
| 2013-11-25 | $48.72 | $59.40 | 149,900 | — | — |
| 2013-11-22 | $47.46 | $57.87 | 110,200 | — | — |
| 2013-11-21 | $47.27 | $57.63 | 110,000 | — | — |
| 2013-11-20 | $46.79 | $57.05 | 142,000 | — | — |
| 2013-11-19 | $46.86 | $57.13 | 174,800 | — | — |
| 2013-11-18 | $47.11 | $57.44 | 212,500 | — | — |
| 2013-11-15 | $47.23 | $57.59 | 210,000 | — | — |
| 2013-11-14 | $45.17 | $55.07 | 100,200 | — | — |
| 2013-11-13 | $45.04 | $54.91 | 102,600 | — | — |
| 2013-11-12 | $43.36 | $52.53 | 120,500 | — | — |
| 2013-11-11 | $43.28 | $52.43 | 154,200 | — | — |
| 2013-11-08 | $42.21 | $51.14 | 193,600 | — | — |
| 2013-11-07 | $41.62 | $50.42 | 181,100 | — | — |
| 2013-11-06 | $42.55 | $51.55 | 375,400 | — | — |
| 2013-11-05 | $43.55 | $52.76 | 137,600 | — | — |
| 2013-11-04 | $44.43 | $53.83 | 237,500 | — | — |
| 2013-11-01 | $43.00 | $52.10 | 152,200 | — | — |
| 2013-10-31 | $43.94 | $53.23 | 247,200 | — | — |
| 2013-10-30 | $42.29 | $51.23 | 209,900 | — | — |
| 2013-10-29 | $44.07 | $53.39 | 154,300 | — | — |
| 2013-10-28 | $44.95 | $54.46 | 159,200 | — | — |
| 2013-10-25 | $44.40 | $53.79 | 82,700 | — | — |
| 2013-10-24 | $44.61 | $54.05 | 218,700 | — | — |
| 2013-10-23 | $44.15 | $53.49 | 141,600 | — | — |
| 2013-10-22 | $44.14 | $53.48 | 128,700 | — | — |
| 2013-10-21 | $42.76 | $51.80 | 218,800 | — | — |
| 2013-10-18 | $42.11 | $51.02 | 106,200 | — | — |
| 2013-10-17 | $41.65 | $50.46 | 161,600 | — | — |
| 2013-10-16 | $41.59 | $50.39 | 88,500 | — | — |
| 2013-10-15 | $40.81 | $49.44 | 99,200 | — | — |
| 2013-10-14 | $41.09 | $49.78 | 174,100 | — | — |
| 2013-10-11 | $40.95 | $49.61 | 113,600 | — | — |
| 2013-10-10 | $40.55 | $49.13 | 219,700 | — | — |
| 2013-10-09 | $38.08 | $46.13 | 51,000 | — | — |
| 2013-10-08 | $37.79 | $45.78 | 293,700 | — | — |
| 2013-10-07 | $40.08 | $48.56 | 376,100 | — | — |
| 2013-10-04 | $42.24 | $51.17 | 1,454,400 | — | — |
| 2013-10-03 | $41.77 | $50.60 | 346,900 | — | — |
| 2013-10-02 | $43.16 | $52.29 | 150,900 | — | — |
| 2013-10-01 | $43.05 | $52.16 | 448,300 | — | — |
| 2013-09-30 | $40.84 | $49.48 | 119,600 | — | — |
| 2013-09-27 | $41.66 | $50.47 | 126,700 | — | — |
| 2013-09-26 | $40.79 | $49.42 | 188,700 | — | — |
| 2013-09-25 | $40.93 | $49.59 | 184,700 | — | — |
| 2013-09-24 | $40.03 | $48.50 | 353,800 | — | — |
| 2013-09-23 | $37.68 | $45.65 | 245,900 | — | — |
| 2013-09-20 | $36.67 | $44.43 | 149,800 | — | — |
| 2013-09-19 | $35.33 | $42.80 | 96,100 | — | — |
| 2013-09-18 | $36.34 | $44.03 | 74,400 | — | — |
| 2013-09-17 | $35.80 | $43.37 | 85,600 | — | — |
| 2013-09-16 | $36.08 | $43.71 | 96,400 | — | — |
| 2013-09-13 | $36.65 | $44.40 | 109,100 | — | — |
| 2013-09-12 | $36.11 | $43.75 | 115,700 | — | — |
| 2013-09-11 | $35.69 | $43.24 | 94,500 | — | — |
| 2013-09-10 | $34.99 | $42.39 | 122,000 | — | — |
| 2013-09-09 | $34.77 | $42.12 | 89,300 | — | — |
| 2013-09-06 | $34.68 | $42.02 | 71,200 | — | — |
| 2013-09-05 | $35.04 | $42.45 | 77,200 | — | — |
| 2013-09-04 | $35.14 | $42.57 | 113,900 | — | — |
| 2013-09-03 | $35.93 | $43.53 | 225,000 | — | — |
| 2013-08-30 | $34.87 | $42.25 | 418,500 | — | — |
| 2013-08-29 | $30.97 | $37.52 | 82,600 | — | — |
| 2013-08-28 | $30.49 | $36.94 | 106,200 | — | — |
| 2013-08-27 | $30.80 | $37.31 | 113,400 | — | — |
| 2013-08-26 | $31.86 | $38.60 | 113,700 | — | — |
| 2013-08-23 | $32.11 | $38.90 | 93,000 | — | — |
| 2013-08-22 | $32.44 | $39.30 | 64,500 | — | — |
| 2013-08-21 | $32.45 | $39.31 | 80,000 | — | — |
| 2013-08-20 | $33.24 | $40.27 | 204,700 | — | — |
| 2013-08-19 | $31.67 | $38.37 | 128,900 | — | — |
| 2013-08-16 | $33.28 | $40.32 | 74,900 | — | — |
| 2013-08-15 | $33.23 | $40.26 | 105,500 | — | — |
| 2013-08-14 | $34.33 | $41.59 | 88,400 | — | — |
| 2013-08-13 | $35.26 | $42.45 | 47,200 | — | — |
| 2013-08-12 | $35.38 | $42.59 | 81,600 | — | — |
| 2013-08-09 | $35.22 | $42.40 | 78,500 | — | — |
| 2013-08-08 | $35.61 | $42.87 | 140,600 | — | — |
| 2013-08-07 | $35.81 | $43.11 | 175,400 | — | — |
| 2013-08-06 | $34.60 | $41.65 | 167,700 | — | — |
| 2013-08-05 | $35.10 | $42.25 | 131,800 | — | — |
| 2013-08-02 | $35.35 | $42.55 | 295,100 | — | — |
| 2013-08-01 | $36.94 | $44.47 | 189,200 | — | — |
| 2013-07-31 | $36.50 | $43.94 | 135,000 | — | — |
| 2013-07-30 | $35.77 | $43.06 | 90,700 | — | — |
| 2013-07-29 | $35.69 | $42.96 | 190,600 | — | — |
| 2013-07-26 | $36.68 | $44.15 | 148,100 | — | — |
| 2013-07-25 | $35.36 | $42.57 | 130,100 | — | — |
| 2013-07-24 | $34.60 | $41.65 | 754,600 | — | — |
| 2013-07-23 | $36.86 | $44.37 | 171,200 | — | — |
| 2013-07-22 | $35.50 | $42.73 | 129,700 | — | — |
| 2013-07-19 | $35.21 | $42.39 | 101,200 | — | — |
| 2013-07-18 | $34.84 | $41.94 | 106,700 | — | — |
| 2013-07-17 | $34.33 | $41.33 | 203,100 | — | — |
| 2013-07-16 | $32.93 | $39.64 | 166,000 | — | — |
| 2013-07-15 | $32.78 | $39.46 | 160,700 | — | — |
| 2013-07-12 | $32.35 | $38.94 | 143,300 | — | — |
| 2013-07-11 | $31.52 | $37.94 | 242,400 | — | — |
| 2013-07-10 | $30.93 | $37.23 | 195,300 | — | — |
| 2013-07-09 | $31.24 | $37.61 | 241,100 | — | — |
| 2013-07-08 | $30.55 | $36.78 | 198,400 | — | — |
| 2013-07-05 | $30.25 | $36.41 | 126,900 | — | — |
| 2013-07-03 | $29.99 | $36.10 | 64,400 | — | — |
| 2013-07-02 | $30.13 | $36.27 | 127,300 | — | — |
| 2013-07-01 | $30.99 | $37.31 | 170,300 | — | — |
| 2013-06-28 | $30.72 | $36.98 | 269,400 | — | — |
| 2013-06-27 | $31.03 | $37.35 | 156,600 | — | — |
| 2013-06-26 | $29.80 | $35.87 | 102,300 | — | — |
| 2013-06-25 | $29.55 | $35.57 | 151,300 | — | — |
| 2013-06-24 | $29.10 | $35.03 | 394,000 | — | — |
| 2013-06-21 | $31.58 | $38.02 | 264,800 | — | — |
| 2013-06-20 | $31.76 | $38.23 | 154,700 | — | — |
| 2013-06-19 | $32.65 | $39.30 | 136,100 | — | — |
| 2013-06-18 | $33.11 | $39.86 | 255,000 | — | — |
| 2013-06-17 | $32.50 | $39.12 | 203,400 | — | — |
| 2013-06-14 | $33.83 | $40.72 | 66,400 | — | — |
| 2013-06-13 | $34.93 | $42.05 | 135,300 | — | — |
| 2013-06-12 | $33.39 | $40.19 | 131,500 | — | — |
| 2013-06-11 | $34.51 | $41.54 | 88,800 | — | — |
| 2013-06-10 | $34.85 | $41.95 | 193,100 | — | — |
| 2013-06-07 | $34.20 | $41.17 | 214,200 | — | — |
| 2013-06-06 | $33.13 | $39.88 | 260,400 | — | — |
| 2013-06-05 | $31.61 | $38.05 | 761,400 | — | — |
| 2013-06-04 | $32.25 | $38.82 | 1,536,300 | — | — |
| 2013-06-03 | $34.03 | $40.96 | 158,700 | — | — |
| 2013-05-31 | $34.76 | $41.84 | 98,100 | — | — |
| 2013-05-30 | $35.21 | $42.39 | 171,500 | — | — |
| 2013-05-29 | $34.34 | $41.34 | 124,500 | — | — |
| 2013-05-28 | $34.52 | $41.55 | 150,500 | — | — |
| 2013-05-24 | $33.09 | $39.83 | 70,000 | — | — |
| 2013-05-23 | $33.54 | $40.37 | 127,800 | — | — |
| 2013-05-22 | $33.24 | $40.01 | 163,100 | — | — |
| 2013-05-21 | $33.55 | $40.39 | 131,800 | — | — |
| 2013-05-20 | $34.11 | $41.06 | 132,300 | — | — |
| 2013-05-17 | $33.82 | $40.71 | 151,500 | — | — |
| 2013-05-16 | $33.58 | $40.42 | 227,100 | — | — |
| 2013-05-15 | $32.12 | $38.67 | 14,400 | — | — |
| 2013-05-14 | $32.25 | $38.55 | 161,100 | — | — |
| 2013-05-13 | $32.24 | $38.54 | 86,100 | — | — |
| 2013-05-10 | $32.05 | $38.31 | 143,700 | — | — |
| 2013-05-09 | $32.86 | $39.28 | 125,900 | — | — |
| 2013-05-08 | $32.93 | $39.36 | 305,900 | — | — |
| 2013-05-07 | $33.35 | $39.87 | 279,000 | — | — |
| 2013-05-06 | $31.18 | $37.27 | 363,600 | — | — |
| 2013-05-03 | $31.89 | $38.12 | 476,600 | — | — |
| 2013-05-02 | $27.54 | $32.92 | 285,700 | — | — |
| 2013-05-01 | $26.34 | $31.49 | 140,600 | — | — |
| 2013-04-30 | $26.54 | $31.73 | 115,400 | — | — |
| 2013-04-29 | $26.21 | $31.33 | 55,400 | — | — |
| 2013-04-26 | $25.66 | $30.67 | 29,700 | — | — |
| 2013-04-25 | $26.00 | $31.08 | 87,900 | — | — |
| 2013-04-24 | $25.84 | $30.89 | 77,900 | — | — |
| 2013-04-23 | $25.37 | $30.33 | 94,800 | — | — |
| 2013-04-22 | $24.66 | $29.48 | 125,500 | — | — |
| 2013-04-19 | $25.30 | $30.24 | 69,600 | — | — |
| 2013-04-18 | $24.88 | $29.74 | 107,500 | — | — |
| 2013-04-17 | $25.03 | $29.92 | 148,200 | — | — |
| 2013-04-16 | $25.84 | $30.89 | 102,700 | — | — |
| 2013-04-15 | $25.53 | $30.52 | 121,200 | — | — |
| 2013-04-12 | $27.09 | $32.38 | 81,200 | — | — |
| 2013-04-11 | $27.45 | $32.81 | 125,700 | — | — |
| 2013-04-10 | $27.24 | $32.56 | 136,400 | — | — |
| 2013-04-09 | $26.94 | $32.20 | 92,200 | — | — |
| 2013-04-08 | $26.50 | $31.68 | 82,500 | — | — |
| 2013-04-05 | $26.16 | $31.27 | 145,500 | — | — |
| 2013-04-04 | $26.18 | $31.30 | 124,100 | — | — |
| 2013-04-03 | $25.50 | $30.48 | 149,200 | — | — |
| 2013-04-02 | $26.99 | $32.26 | 105,300 | — | — |
| 2013-04-01 | $26.95 | $32.22 | 197,900 | — | — |
| 2013-03-28 | $27.25 | $32.57 | 283,000 | — | — |
| 2013-03-27 | $25.67 | $30.69 | 109,800 | — | — |
| 2013-03-26 | $25.16 | $30.08 | 56,200 | — | — |
| 2013-03-25 | $25.34 | $30.29 | 113,800 | — | — |
| 2013-03-22 | $25.11 | $30.02 | 128,700 | — | — |
| 2013-03-21 | $24.00 | $28.69 | 159,900 | — | — |
| 2013-03-20 | $24.49 | $29.28 | 66,900 | — | — |
| 2013-03-19 | $24.05 | $28.75 | 83,400 | — | — |
| 2013-03-18 | $24.50 | $29.29 | 112,300 | — | — |
| 2013-03-15 | $25.30 | $30.24 | 119,500 | — | — |
| 2013-03-14 | $25.40 | $30.36 | 82,300 | — | — |
| 2013-03-13 | $25.46 | $30.43 | 82,500 | — | — |
| 2013-03-12 | $25.48 | $30.46 | 125,500 | — | — |
| 2013-03-11 | $25.62 | $30.63 | 149,900 | — | — |
| 2013-03-08 | $25.32 | $30.27 | 152,500 | — | — |
| 2013-03-07 | $25.08 | $29.98 | 425,500 | — | — |
| 2013-03-06 | $24.81 | $29.66 | 980,700 | — | — |
| 2013-03-05 | $20.77 | $24.83 | 167,400 | — | — |
| 2013-03-04 | $20.36 | $24.34 | 104,300 | — | — |
| 2013-03-01 | $20.57 | $24.59 | 112,100 | — | — |
| 2013-02-28 | $20.16 | $24.10 | 110,400 | — | — |
| 2013-02-27 | $20.54 | $24.55 | 49,300 | — | — |
| 2013-02-26 | $20.55 | $24.57 | 175,400 | — | — |
| 2013-02-25 | $20.58 | $24.60 | 144,500 | — | — |
| 2013-02-22 | $20.46 | $24.46 | 88,300 | — | — |
| 2013-02-21 | $20.22 | $24.17 | 108,300 | — | — |
| 2013-02-20 | $20.85 | $24.92 | 79,900 | — | — |
| 2013-02-19 | $21.22 | $25.37 | 162,700 | — | — |
| 2013-02-15 | $21.18 | $25.32 | 131,500 | — | — |
| 2013-02-14 | $21.19 | $25.33 | 43,300 | — | — |
| 2013-02-13 | $21.38 | $25.56 | 60,000 | — | — |
| 2013-02-12 | $21.76 | $25.47 | 94,800 | — | — |
| 2013-02-11 | $22.03 | $25.79 | 57,800 | — | — |
| 2013-02-08 | $21.81 | $25.53 | 50,800 | — | — |
| 2013-02-07 | $21.41 | $25.06 | 46,100 | — | — |
| 2013-02-06 | $21.80 | $25.52 | 114,100 | — | — |
| 2013-02-05 | $21.97 | $25.72 | 124,600 | — | — |
| 2013-02-04 | $21.10 | $24.70 | 252,900 | — | — |
| 2013-02-01 | $22.55 | $26.40 | 103,400 | — | — |
| 2013-01-31 | $22.60 | $26.46 | 243,200 | — | — |
| 2013-01-30 | $22.40 | $26.22 | 101,400 | — | — |
| 2013-01-29 | $23.05 | $26.98 | 252,200 | — | — |
| 2013-01-28 | $22.73 | $26.61 | 251,100 | — | — |
| 2013-01-25 | $23.67 | $27.71 | 197,300 | — | — |
| 2013-01-24 | $24.04 | $28.14 | 267,800 | — | — |
| 2013-01-23 | $24.74 | $28.96 | 171,900 | — | — |
| 2013-01-22 | $24.03 | $28.13 | 178,500 | — | — |
| 2013-01-18 | $23.56 | $27.58 | 147,800 | — | — |
| 2013-01-17 | $23.48 | $27.49 | 133,800 | — | — |
| 2013-01-16 | $23.28 | $27.25 | 106,300 | — | — |
| 2013-01-15 | $23.56 | $27.58 | 266,100 | — | — |
| 2013-01-14 | $22.85 | $26.75 | 190,100 | — | — |
| 2013-01-11 | $22.24 | $26.04 | 50,300 | — | — |
| 2013-01-10 | $22.00 | $25.75 | 144,800 | — | — |
| 2013-01-09 | $22.00 | $25.75 | 132,400 | — | — |
| 2013-01-08 | $21.62 | $25.31 | 49,200 | — | — |
| 2013-01-07 | $22.00 | $25.75 | 78,000 | — | — |
| 2013-01-04 | $22.34 | $26.15 | 74,300 | — | — |
| 2013-01-03 | $22.35 | $26.16 | 128,900 | — | — |
| 2013-01-02 | $22.85 | $26.75 | 295,800 | — | — |