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
- 2012-11-21 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 | $50.28 | $50.28 | 597,900 | — | — |
| 2013-12-30 | $49.75 | $49.75 | 762,700 | — | — |
| 2013-12-27 | $50.45 | $50.45 | 1,271,100 | — | — |
| 2013-12-26 | $48.96 | $48.96 | 294,700 | — | — |
| 2013-12-24 | $49.99 | $49.99 | 342,900 | — | — |
| 2013-12-23 | $50.05 | $50.05 | 701,400 | — | — |
| 2013-12-20 | $49.08 | $49.08 | 834,800 | — | — |
| 2013-12-19 | $48.19 | $48.19 | 425,200 | — | — |
| 2013-12-18 | $47.85 | $47.85 | 878,900 | — | — |
| 2013-12-17 | $49.11 | $49.11 | 603,500 | — | — |
| 2013-12-16 | $48.08 | $48.08 | 772,500 | — | — |
| 2013-12-13 | $49.90 | $49.90 | 353,800 | — | — |
| 2013-12-12 | $49.80 | $49.80 | 476,600 | — | — |
| 2013-12-11 | $49.01 | $49.01 | 802,900 | — | — |
| 2013-12-10 | $50.15 | $50.15 | 659,500 | — | — |
| 2013-12-09 | $50.06 | $50.06 | 950,700 | — | — |
| 2013-12-06 | $49.53 | $49.53 | 1,271,300 | — | — |
| 2013-12-05 | $51.70 | $51.70 | 438,600 | — | — |
| 2013-12-04 | $51.39 | $51.39 | 502,000 | — | — |
| 2013-12-03 | $51.28 | $51.28 | 490,700 | — | — |
| 2013-12-02 | $51.98 | $51.98 | 1,161,400 | — | — |
| 2013-11-29 | $50.38 | $50.38 | 589,300 | — | — |
| 2013-11-27 | $50.00 | $50.00 | 806,600 | — | — |
| 2013-11-26 | $49.30 | $49.30 | 1,060,000 | — | — |
| 2013-11-25 | $47.31 | $47.31 | 1,852,600 | — | — |
| 2013-11-22 | $50.28 | $50.28 | 850,000 | — | — |
| 2013-11-21 | $51.72 | $51.72 | 603,600 | — | — |
| 2013-11-20 | $51.01 | $51.01 | 1,054,700 | — | — |
| 2013-11-19 | $50.07 | $50.07 | 1,986,900 | — | — |
| 2013-11-18 | $52.06 | $52.06 | 2,613,200 | — | — |
| 2013-11-15 | $54.14 | $54.14 | 2,210,800 | — | — |
| 2013-11-14 | $52.68 | $52.68 | 1,832,400 | — | — |
| 2013-11-13 | $54.00 | $54.00 | 2,288,800 | — | — |
| 2013-11-12 | $49.28 | $49.28 | 1,128,300 | — | — |
| 2013-11-11 | $49.03 | $49.03 | 1,186,300 | — | — |
| 2013-11-08 | $47.47 | $47.47 | 1,943,300 | — | — |
| 2013-11-07 | $47.73 | $47.73 | 1,900,700 | — | — |
| 2013-11-06 | $48.01 | $48.01 | 5,702,900 | — | — |
| 2013-11-05 | $53.89 | $53.89 | 1,897,500 | — | — |
| 2013-11-04 | $54.55 | $54.55 | 3,214,800 | — | — |
| 2013-11-01 | $49.75 | $49.75 | 1,092,900 | — | — |
| 2013-10-31 | $49.17 | $49.17 | 1,620,500 | — | — |
| 2013-10-30 | $47.50 | $47.50 | 2,112,400 | — | — |
| 2013-10-29 | $49.78 | $49.78 | 3,705,100 | — | — |
| 2013-10-28 | $43.10 | $43.10 | 3,997,700 | — | — |
| 2013-10-25 | $46.22 | $46.22 | 2,453,500 | — | — |
| 2013-10-24 | $49.18 | $49.18 | 2,790,100 | — | — |
| 2013-10-23 | $48.13 | $48.13 | 1,506,100 | — | — |
| 2013-10-22 | $50.94 | $50.94 | 2,726,400 | — | — |
| 2013-10-21 | $53.39 | $53.39 | 2,305,400 | — | — |
| 2013-10-18 | $54.98 | $54.98 | 1,748,500 | — | — |
| 2013-10-17 | $53.33 | $53.33 | 1,333,300 | — | — |
| 2013-10-16 | $52.61 | $52.61 | 2,089,700 | — | — |
| 2013-10-15 | $50.44 | $50.44 | 1,723,400 | — | — |
| 2013-10-14 | $50.08 | $50.08 | 1,687,000 | — | — |
| 2013-10-11 | $50.00 | $50.00 | 2,649,400 | — | — |
| 2013-10-10 | $47.01 | $47.01 | 1,556,300 | — | — |
| 2013-10-09 | $43.93 | $43.93 | 2,597,300 | — | — |
| 2013-10-08 | $41.71 | $41.71 | 3,273,300 | — | — |
| 2013-10-07 | $49.09 | $49.09 | 1,491,300 | — | — |
| 2013-10-04 | $49.72 | $49.72 | 910,500 | — | — |
| 2013-10-03 | $48.40 | $48.40 | 2,018,800 | — | — |
| 2013-10-02 | $50.47 | $50.47 | 1,882,400 | — | — |
| 2013-10-01 | $48.09 | $48.09 | 1,161,600 | — | — |
| 2013-09-30 | $46.78 | $46.78 | 830,600 | — | — |
| 2013-09-27 | $48.22 | $48.22 | 724,800 | — | — |
| 2013-09-26 | $48.90 | $48.90 | 1,297,800 | — | — |
| 2013-09-25 | $46.69 | $46.69 | 619,600 | — | — |
| 2013-09-24 | $46.07 | $46.07 | 1,187,000 | — | — |
| 2013-09-23 | $46.59 | $46.59 | 2,310,900 | — | — |
| 2013-09-20 | $48.94 | $48.94 | 1,594,600 | — | — |
| 2013-09-19 | $50.07 | $50.07 | 2,189,400 | — | — |
| 2013-09-18 | $48.10 | $48.10 | 1,541,200 | — | — |
| 2013-09-17 | $47.05 | $47.05 | 933,500 | — | — |
| 2013-09-16 | $45.80 | $45.80 | 1,907,400 | — | — |
| 2013-09-13 | $45.96 | $45.96 | 1,569,900 | — | — |
| 2013-09-12 | $47.29 | $47.29 | 1,296,300 | — | — |
| 2013-09-11 | $46.68 | $46.68 | 2,237,700 | — | — |
| 2013-09-10 | $48.88 | $48.88 | 3,576,800 | — | — |
| 2013-09-09 | $46.49 | $46.49 | 2,662,500 | — | — |
| 2013-09-06 | $42.89 | $42.89 | 2,194,400 | — | — |
| 2013-09-05 | $43.70 | $43.70 | 3,312,200 | — | — |
| 2013-09-04 | $40.91 | $40.91 | 782,200 | — | — |
| 2013-09-03 | $40.30 | $40.30 | 1,712,600 | — | — |
| 2013-08-30 | $39.46 | $39.46 | 1,314,700 | — | — |
| 2013-08-29 | $39.71 | $39.71 | 471,300 | — | — |
| 2013-08-28 | $39.33 | $39.33 | 313,300 | — | — |
| 2013-08-27 | $39.19 | $39.19 | 790,800 | — | — |
| 2013-08-26 | $41.63 | $41.63 | 1,136,800 | — | — |
| 2013-08-23 | $38.77 | $38.77 | 907,500 | — | — |
| 2013-08-22 | $37.18 | $37.18 | 1,333,600 | — | — |
| 2013-08-21 | $39.43 | $39.43 | 493,100 | — | — |
| 2013-08-20 | $40.69 | $40.69 | 631,000 | — | — |
| 2013-08-19 | $40.64 | $40.64 | 1,381,000 | — | — |
| 2013-08-16 | $39.37 | $39.37 | 671,200 | — | — |
| 2013-08-15 | $38.57 | $38.57 | 1,504,200 | — | — |
| 2013-08-14 | $42.01 | $42.01 | 658,200 | — | — |
| 2013-08-13 | $41.74 | $41.74 | 722,400 | — | — |
| 2013-08-12 | $40.89 | $40.89 | 666,200 | — | — |
| 2013-08-09 | $41.60 | $41.60 | 642,100 | — | — |
| 2013-08-08 | $41.99 | $41.99 | 841,400 | — | — |
| 2013-08-07 | $40.67 | $40.67 | 1,101,300 | — | — |
| 2013-08-06 | $42.31 | $42.31 | 1,722,400 | — | — |
| 2013-08-05 | $44.29 | $44.29 | 1,857,700 | — | — |
| 2013-08-02 | $41.80 | $41.80 | 4,637,800 | — | — |
| 2013-08-01 | $41.84 | $41.84 | 2,535,900 | — | — |
| 2013-07-31 | $43.69 | $43.69 | 1,389,300 | — | — |
| 2013-07-30 | $40.36 | $40.36 | 745,600 | — | — |
| 2013-07-29 | $41.99 | $41.99 | 992,600 | — | — |
| 2013-07-26 | $41.39 | $41.39 | 1,823,300 | — | — |
| 2013-07-25 | $39.35 | $39.35 | 1,537,900 | — | — |
| 2013-07-24 | $35.42 | $35.42 | 891,900 | — | — |
| 2013-07-23 | $35.51 | $35.51 | 463,700 | — | — |
| 2013-07-22 | $36.27 | $36.27 | 1,051,600 | — | — |
| 2013-07-19 | $36.18 | $36.18 | 1,489,600 | — | — |
| 2013-07-18 | $35.10 | $35.10 | 1,097,700 | — | — |
| 2013-07-17 | $34.02 | $34.02 | 1,042,300 | — | — |
| 2013-07-16 | $34.62 | $34.62 | 1,188,100 | — | — |
| 2013-07-15 | $37.34 | $37.34 | 1,343,600 | — | — |
| 2013-07-12 | $33.41 | $33.41 | 764,000 | — | — |
| 2013-07-11 | $32.97 | $32.97 | 2,704,000 | — | — |
| 2013-07-10 | $29.68 | $29.68 | 893,100 | — | — |
| 2013-07-09 | $29.98 | $29.98 | 2,139,600 | — | — |
| 2013-07-08 | $28.50 | $28.50 | 434,400 | — | — |
| 2013-07-05 | $28.92 | $28.92 | 294,400 | — | — |
| 2013-07-03 | $28.43 | $28.43 | 138,300 | — | — |
| 2013-07-02 | $28.18 | $28.18 | 856,900 | — | — |
| 2013-07-01 | $28.70 | $28.70 | 1,011,100 | — | — |
| 2013-06-28 | $26.83 | $26.83 | 392,900 | — | — |
| 2013-06-27 | $26.86 | $26.86 | 246,000 | — | — |
| 2013-06-26 | $26.48 | $26.48 | 484,700 | — | — |
| 2013-06-25 | $25.01 | $25.01 | 742,900 | — | — |
| 2013-06-24 | $23.99 | $23.99 | 1,694,200 | — | — |
| 2013-06-21 | $27.58 | $27.58 | 732,300 | — | — |
| 2013-06-20 | $26.86 | $26.86 | 388,500 | — | — |
| 2013-06-19 | $26.55 | $26.55 | 1,186,400 | — | — |
| 2013-06-18 | $28.94 | $28.94 | 316,000 | — | — |
| 2013-06-17 | $28.68 | $28.68 | 397,800 | — | — |
| 2013-06-14 | $28.48 | $28.48 | 605,200 | — | — |
| 2013-06-13 | $28.89 | $28.89 | 361,100 | — | — |
| 2013-06-12 | $28.72 | $28.72 | 687,300 | — | — |
| 2013-06-11 | $28.80 | $28.80 | 846,000 | — | — |
| 2013-06-10 | $30.00 | $30.00 | 1,928,200 | — | — |
| 2013-06-07 | $28.78 | $28.78 | 1,098,600 | — | — |
| 2013-06-06 | $27.50 | $27.50 | 736,700 | — | — |
| 2013-06-05 | $27.34 | $27.34 | 625,500 | — | — |
| 2013-06-04 | $27.50 | $27.50 | 564,600 | — | — |
| 2013-06-03 | $27.77 | $27.77 | 914,700 | — | — |
| 2013-05-31 | $28.66 | $28.66 | 864,100 | — | — |
| 2013-05-30 | $28.65 | $28.65 | 1,533,100 | — | — |
| 2013-05-29 | $27.35 | $27.35 | 981,700 | — | — |
| 2013-05-28 | $26.25 | $26.25 | 1,423,000 | — | — |
| 2013-05-24 | $24.71 | $24.71 | 754,500 | — | — |
| 2013-05-23 | $24.13 | $24.13 | 1,616,300 | — | — |
| 2013-05-22 | $24.07 | $24.07 | 2,057,200 | — | — |
| 2013-05-21 | $28.81 | $28.81 | 2,176,700 | — | — |
| 2013-05-20 | $24.58 | $24.58 | 680,200 | — | — |
| 2013-05-17 | $22.55 | $22.55 | 500,000 | — | — |
| 2013-05-16 | $23.74 | $23.74 | 146,800 | — | — |
| 2013-05-15 | $23.91 | $23.91 | 911,900 | — | — |
| 2013-05-14 | $23.62 | $23.62 | 778,500 | — | — |
| 2013-05-13 | $22.64 | $22.64 | 779,800 | — | — |
| 2013-05-10 | $23.95 | $23.95 | 477,300 | — | — |
| 2013-05-09 | $22.71 | $22.71 | 1,028,600 | — | — |
| 2013-05-08 | $23.95 | $23.95 | 1,114,400 | — | — |
| 2013-05-07 | $21.80 | $21.80 | 705,500 | — | — |
| 2013-05-06 | $21.98 | $21.98 | 1,100,200 | — | — |
| 2013-05-03 | $18.30 | $18.30 | 1,223,000 | — | — |
| 2013-05-02 | $17.29 | $17.29 | 592,500 | — | — |
| 2013-05-01 | $17.62 | $17.62 | 154,200 | — | — |
| 2013-04-30 | $17.44 | $17.44 | 315,000 | — | — |
| 2013-04-29 | $17.73 | $17.73 | 341,800 | — | — |
| 2013-04-26 | $17.36 | $17.36 | 83,200 | — | — |
| 2013-04-25 | $17.72 | $17.72 | 179,300 | — | — |
| 2013-04-24 | $17.00 | $17.00 | 105,500 | — | — |
| 2013-04-23 | $17.43 | $17.43 | 136,000 | — | — |
| 2013-04-22 | $17.79 | $17.79 | 301,900 | — | — |
| 2013-04-19 | $16.29 | $16.29 | 255,300 | — | — |
| 2013-04-18 | $15.71 | $15.71 | 78,100 | — | — |
| 2013-04-17 | $15.78 | $15.78 | 71,800 | — | — |
| 2013-04-16 | $15.95 | $15.95 | 81,400 | — | — |
| 2013-04-15 | $16.00 | $16.00 | 58,000 | — | — |
| 2013-04-12 | $16.37 | $16.37 | 37,000 | — | — |
| 2013-04-11 | $15.89 | $15.89 | 32,000 | — | — |
| 2013-04-10 | $16.00 | $16.00 | 75,600 | — | — |
| 2013-04-09 | $15.71 | $15.71 | 98,300 | — | — |
| 2013-04-08 | $15.96 | $15.96 | 58,600 | — | — |
| 2013-04-05 | $16.27 | $16.27 | 77,700 | — | — |
| 2013-04-04 | $16.22 | $16.22 | 81,400 | — | — |
| 2013-04-03 | $16.45 | $16.45 | 262,100 | — | — |
| 2013-04-02 | $17.38 | $17.38 | 95,900 | — | — |
| 2013-04-01 | $16.99 | $16.99 | 112,500 | — | — |
| 2013-03-28 | $16.90 | $16.90 | 176,900 | — | — |
| 2013-03-27 | $17.55 | $17.55 | 134,600 | — | — |
| 2013-03-26 | $17.91 | $17.91 | 207,800 | — | — |
| 2013-03-25 | $17.23 | $17.23 | 144,000 | — | — |
| 2013-03-22 | $16.91 | $16.91 | 113,000 | — | — |
| 2013-03-21 | $16.96 | $16.96 | 131,800 | — | — |
| 2013-03-20 | $16.93 | $16.93 | 340,700 | — | — |
| 2013-03-19 | $15.67 | $15.67 | 155,800 | — | — |
| 2013-03-18 | $15.75 | $15.75 | 141,700 | — | — |
| 2013-03-15 | $15.67 | $15.67 | 192,900 | — | — |
| 2013-03-14 | $16.24 | $16.24 | 159,000 | — | — |
| 2013-03-13 | $15.98 | $15.98 | 332,200 | — | — |
| 2013-03-12 | $16.42 | $16.42 | 317,800 | — | — |
| 2013-03-11 | $17.58 | $17.58 | 189,600 | — | — |
| 2013-03-08 | $17.34 | $17.34 | 676,400 | — | — |
| 2013-03-07 | $18.00 | $18.00 | 863,000 | — | — |
| 2013-03-06 | $19.98 | $19.98 | 462,200 | — | — |
| 2013-03-05 | $19.23 | $19.23 | 262,800 | — | — |
| 2013-03-04 | $18.94 | $18.94 | 269,200 | — | — |
| 2013-03-01 | $19.22 | $19.22 | 285,300 | — | — |
| 2013-02-28 | $18.38 | $18.38 | 219,000 | — | — |
| 2013-02-27 | $17.65 | $17.65 | 168,600 | — | — |
| 2013-02-26 | $18.15 | $18.15 | 202,600 | — | — |
| 2013-02-25 | $19.25 | $19.25 | 350,200 | — | — |
| 2013-02-22 | $18.77 | $18.77 | 475,800 | — | — |
| 2013-02-21 | $17.04 | $17.04 | 229,100 | — | — |
| 2013-02-20 | $16.51 | $16.51 | 190,700 | — | — |
| 2013-02-19 | $16.61 | $16.61 | 523,900 | — | — |
| 2013-02-15 | $15.91 | $15.91 | 737,200 | — | — |
| 2013-02-14 | $14.92 | $14.92 | 318,900 | — | — |
| 2013-02-13 | $14.08 | $14.08 | 27,000 | — | — |
| 2013-02-12 | $14.10 | $14.10 | 107,300 | — | — |
| 2013-02-11 | $14.06 | $14.06 | 56,400 | — | — |
| 2013-02-08 | $13.99 | $13.99 | 188,600 | — | — |
| 2013-02-07 | $13.92 | $13.92 | 171,400 | — | — |
| 2013-02-06 | $13.52 | $13.52 | 143,300 | — | — |
| 2013-02-05 | $13.46 | $13.46 | 183,200 | — | — |
| 2013-02-04 | $13.76 | $13.76 | 575,100 | — | — |
| 2013-02-01 | $13.90 | $13.90 | 244,100 | — | — |
| 2013-01-31 | $13.83 | $13.83 | 124,900 | — | — |
| 2013-01-30 | $13.81 | $13.81 | 140,300 | — | — |
| 2013-01-29 | $13.54 | $13.54 | 137,100 | — | — |
| 2013-01-28 | $13.40 | $13.40 | 116,700 | — | — |
| 2013-01-25 | $13.25 | $13.25 | 55,900 | — | — |
| 2013-01-24 | $13.26 | $13.26 | 130,300 | — | — |
| 2013-01-23 | $13.30 | $13.30 | 78,100 | — | — |
| 2013-01-22 | $13.50 | $13.50 | 164,600 | — | — |
| 2013-01-18 | $13.36 | $13.36 | 57,000 | — | — |
| 2013-01-17 | $13.31 | $13.31 | 129,300 | — | — |
| 2013-01-16 | $13.65 | $13.65 | 49,900 | — | — |
| 2013-01-15 | $13.75 | $13.75 | 104,200 | — | — |
| 2013-01-14 | $13.81 | $13.81 | 229,200 | — | — |
| 2013-01-11 | $13.76 | $13.76 | 155,700 | — | — |
| 2013-01-10 | $13.30 | $13.30 | 132,100 | — | — |
| 2013-01-09 | $13.44 | $13.44 | 185,800 | — | — |
| 2013-01-08 | $13.56 | $13.56 | 80,600 | — | — |
| 2013-01-07 | $13.85 | $13.85 | 107,900 | — | — |
| 2013-01-04 | $13.50 | $13.50 | 261,800 | — | — |
| 2013-01-03 | $14.24 | $14.24 | 181,700 | — | — |
| 2013-01-02 | $14.31 | $14.31 | 244,200 | — | — |