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
- 2004-06-09 to 2026-09-03
- 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 | $39.50 | $79.76 | 223 | — | — |
| 2013-12-30 | $39.70 | $80.16 | 447 | — | — |
| 2013-12-27 | $39.59 | $79.94 | 223 | — | — |
| 2013-12-26 | $38.98 | $78.71 | 1,787 | — | — |
| 2013-12-24 | $38.54 | $77.82 | 0 | — | — |
| 2013-12-23 | $38.54 | $77.82 | 447 | — | — |
| 2013-12-20 | $37.88 | $76.49 | 0 | — | — |
| 2013-12-19 | $37.88 | $76.49 | 0 | — | — |
| 2013-12-18 | $37.88 | $76.49 | 447 | — | — |
| 2013-12-17 | $37.82 | $76.36 | 447 | — | — |
| 2013-12-16 | $37.80 | $76.33 | 0 | — | — |
| 2013-12-13 | $37.80 | $76.33 | 447 | — | — |
| 2013-12-12 | $37.54 | $75.79 | 4,245 | — | — |
| 2013-12-11 | $38.21 | $77.15 | 1,787 | — | — |
| 2013-12-10 | $38.25 | $77.24 | 670 | — | — |
| 2013-12-09 | $38.31 | $77.35 | 1,564 | — | — |
| 2013-12-06 | $38.05 | $76.83 | 27,259 | — | — |
| 2013-12-05 | $37.57 | $75.86 | 10,278 | — | — |
| 2013-12-04 | $37.34 | $75.41 | 8,714 | — | — |
| 2013-12-03 | $37.61 | $75.94 | 4,692 | — | — |
| 2013-12-02 | $38.19 | $77.12 | 2,011 | — | — |
| 2013-11-29 | $38.21 | $77.16 | 11,172 | — | — |
| 2013-11-27 | $37.93 | $76.59 | 447 | — | — |
| 2013-11-26 | $37.30 | $75.32 | 223 | — | — |
| 2013-11-25 | $37.20 | $75.11 | 3,352 | — | — |
| 2013-11-22 | $35.63 | $71.94 | 0 | — | — |
| 2013-11-21 | $35.63 | $71.94 | 0 | — | — |
| 2013-11-20 | $35.63 | $71.94 | 0 | — | — |
| 2013-11-19 | $35.63 | $71.94 | 223 | — | — |
| 2013-11-18 | $35.98 | $72.66 | 223 | — | — |
| 2013-11-15 | $36.03 | $72.76 | 223 | — | — |
| 2013-11-14 | $35.84 | $72.36 | 670 | — | — |
| 2013-11-13 | $35.79 | $72.26 | 0 | — | — |
| 2013-11-12 | $35.79 | $72.26 | 0 | — | — |
| 2013-11-11 | $35.79 | $72.26 | 0 | — | — |
| 2013-11-08 | $35.79 | $72.26 | 0 | — | — |
| 2013-11-07 | $35.79 | $72.26 | 894 | — | — |
| 2013-11-06 | $36.15 | $72.99 | 15,640 | — | — |
| 2013-11-05 | $34.59 | $69.84 | 0 | — | — |
| 2013-11-04 | $34.59 | $69.84 | 223 | — | — |
| 2013-11-01 | $35.13 | $70.94 | 0 | — | — |
| 2013-10-31 | $35.13 | $70.94 | 894 | — | — |
| 2013-10-30 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-29 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-28 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-25 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-24 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-23 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-22 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-21 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-18 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-17 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-16 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-15 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-14 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-11 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-10 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-09 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-08 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-07 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-04 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-03 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-02 | $35.37 | $71.41 | 0 | — | — |
| 2013-10-01 | $35.37 | $71.41 | 0 | — | — |
| 2013-09-30 | $35.37 | $71.41 | 447 | — | — |
| 2013-09-27 | $35.08 | $70.83 | 0 | — | — |
| 2013-09-26 | $35.08 | $70.83 | 0 | — | — |
| 2013-09-25 | $35.08 | $70.83 | 0 | — | — |
| 2013-09-24 | $35.08 | $70.83 | 223 | — | — |
| 2013-09-23 | $35.41 | $71.50 | 0 | — | — |
| 2013-09-20 | $35.41 | $71.50 | 223 | — | — |
| 2013-09-19 | $35.36 | $71.39 | 0 | — | — |
| 2013-09-18 | $35.36 | $71.39 | 670 | — | — |
| 2013-09-17 | $34.63 | $69.93 | 0 | — | — |
| 2013-09-16 | $34.63 | $69.93 | 0 | — | — |
| 2013-09-13 | $34.63 | $69.93 | 0 | — | — |
| 2013-09-12 | $34.63 | $69.93 | 0 | — | — |
| 2013-09-11 | $34.63 | $69.93 | 0 | — | — |
| 2013-09-10 | $34.63 | $69.93 | 1,117 | — | — |
| 2013-09-09 | $35.11 | $70.89 | 0 | — | — |
| 2013-09-06 | $35.11 | $70.89 | 0 | — | — |
| 2013-09-05 | $35.11 | $70.89 | 670 | — | — |
| 2013-09-04 | $35.52 | $71.73 | 670 | — | — |
| 2013-09-03 | $35.20 | $71.08 | 2,681 | — | — |
| 2013-08-30 | $35.21 | $71.10 | 0 | — | — |
| 2013-08-29 | $35.21 | $71.10 | 2,011 | — | — |
| 2013-08-28 | $33.83 | $68.30 | 0 | — | — |
| 2013-08-27 | $33.83 | $68.30 | 223 | — | — |
| 2013-08-26 | $34.32 | $69.31 | 447 | — | — |
| 2013-08-23 | $34.20 | $69.05 | 447 | — | — |
| 2013-08-22 | $33.83 | $68.31 | 0 | — | — |
| 2013-08-21 | $33.83 | $68.31 | 1,564 | — | — |
| 2013-08-20 | $33.74 | $68.12 | 1,341 | — | — |
| 2013-08-19 | $33.44 | $67.52 | 2,234 | — | — |
| 2013-08-16 | $34.99 | $70.64 | 0 | — | — |
| 2013-08-15 | $34.99 | $70.64 | 0 | — | — |
| 2013-08-14 | $34.99 | $70.64 | 0 | — | — |
| 2013-08-13 | $34.99 | $70.64 | 223 | — | — |
| 2013-08-12 | $35.43 | $71.54 | 0 | — | — |
| 2013-08-09 | $35.43 | $71.54 | 1,341 | — | — |
| 2013-08-08 | $35.60 | $71.89 | 0 | — | — |
| 2013-08-07 | $35.60 | $71.89 | 0 | — | — |
| 2013-08-06 | $35.60 | $71.89 | 0 | — | — |
| 2013-08-05 | $35.60 | $71.89 | 0 | — | — |
| 2013-08-02 | $35.60 | $71.89 | 223 | — | — |
| 2013-08-01 | $36.32 | $73.35 | 894 | — | — |
| 2013-07-31 | $36.49 | $73.68 | 670 | — | — |
| 2013-07-30 | $36.16 | $73.02 | 2,011 | — | — |
| 2013-07-29 | $36.58 | $73.86 | 0 | — | — |
| 2013-07-26 | $36.58 | $73.86 | 0 | — | — |
| 2013-07-25 | $36.58 | $73.86 | 0 | — | — |
| 2013-07-24 | $36.58 | $73.86 | 0 | — | — |
| 2013-07-23 | $36.58 | $73.86 | 670 | — | — |
| 2013-07-22 | $36.04 | $72.77 | 0 | — | — |
| 2013-07-19 | $36.04 | $72.77 | 0 | — | — |
| 2013-07-18 | $36.04 | $72.77 | 0 | — | — |
| 2013-07-17 | $36.04 | $72.77 | 447 | — | — |
| 2013-07-16 | $35.30 | $71.28 | 0 | — | — |
| 2013-07-15 | $35.30 | $71.28 | 0 | — | — |
| 2013-07-12 | $35.30 | $71.28 | 1,117 | — | — |
| 2013-07-11 | $35.30 | $71.28 | 223 | — | — |
| 2013-07-10 | $34.50 | $69.67 | 0 | — | — |
| 2013-07-09 | $34.50 | $69.67 | 0 | — | — |
| 2013-07-08 | $34.50 | $69.67 | 0 | — | — |
| 2013-07-05 | $34.50 | $69.67 | 0 | — | — |
| 2013-07-03 | $34.50 | $69.67 | 447 | — | — |
| 2013-07-02 | $32.30 | $65.21 | 0 | — | — |
| 2013-07-01 | $32.30 | $65.21 | 0 | — | — |
| 2013-06-28 | $32.30 | $65.21 | 0 | — | — |
| 2013-06-27 | $32.30 | $65.21 | 0 | — | — |
| 2013-06-26 | $32.30 | $65.21 | 0 | — | — |
| 2013-06-25 | $32.30 | $65.21 | 0 | — | — |
| 2013-06-24 | $32.30 | $65.21 | 0 | — | — |
| 2013-06-21 | $32.30 | $65.21 | 0 | — | — |
| 2013-06-20 | $32.30 | $65.21 | 223 | — | — |
| 2013-06-19 | $31.78 | $64.16 | 223 | — | — |
| 2013-06-18 | $31.90 | $64.41 | 0 | — | — |
| 2013-06-17 | $31.90 | $64.41 | 1,117 | — | — |
| 2013-06-14 | $33.02 | $66.68 | 0 | — | — |
| 2013-06-13 | $33.02 | $66.68 | 0 | — | — |
| 2013-06-12 | $33.02 | $66.68 | 0 | — | — |
| 2013-06-11 | $33.02 | $66.68 | 5,586 | — | — |
| 2013-06-10 | $32.99 | $66.61 | 7,150 | — | — |
| 2013-06-07 | $32.56 | $65.75 | 0 | — | — |
| 2013-06-06 | $32.56 | $65.75 | 894 | — | — |
| 2013-06-05 | $32.73 | $66.08 | 223 | — | — |
| 2013-06-04 | $33.33 | $67.31 | 0 | — | — |
| 2013-06-03 | $33.33 | $67.31 | 0 | — | — |
| 2013-05-31 | $33.33 | $67.31 | 0 | — | — |
| 2013-05-30 | $33.33 | $67.31 | 0 | — | — |
| 2013-05-29 | $33.33 | $67.31 | 447 | — | — |
| 2013-05-28 | $33.92 | $68.48 | 670 | — | — |
| 2013-05-24 | $34.09 | $68.83 | 0 | — | — |
| 2013-05-23 | $34.09 | $68.83 | 0 | — | — |
| 2013-05-22 | $34.09 | $68.83 | 670 | — | — |
| 2013-05-21 | $34.41 | $69.49 | 0 | — | — |
| 2013-05-20 | $34.41 | $69.49 | 0 | — | — |
| 2013-05-17 | $34.41 | $69.49 | 0 | — | — |
| 2013-05-16 | $34.41 | $69.49 | 0 | — | — |
| 2013-05-15 | $34.41 | $69.49 | 1,117 | — | — |
| 2013-05-14 | $34.49 | $69.64 | 0 | — | — |
| 2013-05-13 | $34.49 | $69.64 | 0 | — | — |
| 2013-05-10 | $34.49 | $69.64 | 0 | — | — |
| 2013-05-09 | $34.49 | $69.64 | 1,564 | — | — |
| 2013-05-08 | $33.19 | $67.01 | 0 | — | — |
| 2013-05-07 | $33.19 | $67.01 | 0 | — | — |
| 2013-05-06 | $33.19 | $67.01 | 0 | — | — |
| 2013-05-03 | $33.19 | $67.01 | 0 | — | — |
| 2013-05-02 | $33.19 | $67.01 | 3,352 | — | — |
| 2013-05-01 | $32.84 | $66.31 | 0 | — | — |
| 2013-04-30 | $32.84 | $66.31 | 0 | — | — |
| 2013-04-29 | $32.84 | $66.31 | 0 | — | — |
| 2013-04-26 | $32.84 | $66.31 | 0 | — | — |
| 2013-04-25 | $32.84 | $66.31 | 0 | — | — |
| 2013-04-24 | $32.84 | $66.31 | 0 | — | — |
| 2013-04-23 | $32.84 | $66.31 | 0 | — | — |
| 2013-04-22 | $32.84 | $66.31 | 0 | — | — |
| 2013-04-19 | $32.84 | $66.31 | 0 | — | — |
| 2013-04-18 | $32.84 | $66.31 | 0 | — | — |
| 2013-04-17 | $32.84 | $66.31 | 447 | — | — |
| 2013-04-16 | $33.23 | $67.10 | 2,234 | — | — |
| 2013-04-15 | $33.58 | $67.81 | 0 | — | — |
| 2013-04-12 | $33.58 | $67.81 | 670 | — | — |
| 2013-04-11 | $33.62 | $67.89 | 0 | — | — |
| 2013-04-10 | $33.62 | $67.89 | 0 | — | — |
| 2013-04-09 | $33.62 | $67.89 | 0 | — | — |
| 2013-04-08 | $33.62 | $67.89 | 0 | — | — |
| 2013-04-05 | $33.62 | $67.89 | 0 | — | — |
| 2013-04-04 | $33.62 | $67.89 | 0 | — | — |
| 2013-04-03 | $33.62 | $67.89 | 894 | — | — |
| 2013-04-02 | $31.98 | $64.57 | 0 | — | — |
| 2013-04-01 | $31.98 | $64.57 | 0 | — | — |
| 2013-03-28 | $31.98 | $64.57 | 0 | — | — |
| 2013-03-27 | $31.98 | $64.57 | 0 | — | — |
| 2013-03-26 | $31.98 | $64.57 | 670 | — | — |
| 2013-03-25 | $31.01 | $62.62 | 0 | — | — |
| 2013-03-22 | $31.01 | $62.62 | 0 | — | — |
| 2013-03-21 | $31.01 | $62.62 | 0 | — | — |
| 2013-03-20 | $31.01 | $62.62 | 2,458 | — | — |
| 2013-03-19 | $30.95 | $62.50 | 447 | — | — |
| 2013-03-18 | $30.59 | $61.76 | 1,564 | — | — |
| 2013-03-15 | $30.59 | $61.78 | 2,458 | — | — |
| 2013-03-14 | $31.92 | $64.44 | 0 | — | — |
| 2013-03-13 | $31.92 | $64.44 | 0 | — | — |
| 2013-03-12 | $31.92 | $64.44 | 0 | — | — |
| 2013-03-11 | $31.92 | $64.44 | 0 | — | — |
| 2013-03-08 | $31.92 | $64.44 | 670 | — | — |
| 2013-03-07 | $30.76 | $62.11 | 0 | — | — |
| 2013-03-06 | $30.76 | $62.11 | 0 | — | — |
| 2013-03-05 | $30.76 | $62.11 | 0 | — | — |
| 2013-03-04 | $30.76 | $62.11 | 0 | — | — |
| 2013-03-01 | $30.76 | $62.11 | 0 | — | — |
| 2013-02-28 | $30.76 | $62.11 | 670 | — | — |
| 2013-02-27 | $30.33 | $61.24 | 447 | — | — |
| 2013-02-26 | $29.17 | $58.90 | 0 | — | — |
| 2013-02-25 | $29.17 | $58.90 | 2,234 | — | — |
| 2013-02-22 | $28.43 | $57.40 | 447 | — | — |
| 2013-02-21 | $28.68 | $57.92 | 1,787 | — | — |
| 2013-02-20 | $29.03 | $58.62 | 223 | — | — |
| 2013-02-19 | $29.04 | $58.64 | 223 | — | — |
| 2013-02-15 | $29.72 | $60.02 | 0 | — | — |
| 2013-02-14 | $29.72 | $60.02 | 223 | — | — |
| 2013-02-13 | $29.96 | $60.50 | 2,234 | — | — |
| 2013-02-12 | $30.12 | $60.82 | 0 | — | — |
| 2013-02-11 | $30.12 | $60.82 | 223 | — | — |
| 2013-02-08 | $30.19 | $60.96 | 670 | — | — |
| 2013-02-07 | $30.37 | $61.33 | 3,352 | — | — |
| 2013-02-06 | $29.59 | $59.74 | 16,087 | — | — |
| 2013-02-05 | $30.38 | $61.35 | 1,787 | — | — |
| 2013-02-04 | $31.33 | $63.26 | 1,787 | — | — |
| 2013-02-01 | $31.43 | $63.46 | 1,341 | — | — |
| 2013-01-31 | $30.55 | $61.69 | 223 | — | — |
| 2013-01-30 | $30.91 | $62.42 | 0 | — | — |
| 2013-01-29 | $30.91 | $62.42 | 0 | — | — |
| 2013-01-28 | $30.91 | $62.42 | 670 | — | — |
| 2013-01-25 | $30.43 | $61.44 | 0 | — | — |
| 2013-01-24 | $30.43 | $61.44 | 0 | — | — |
| 2013-01-23 | $30.43 | $61.44 | 0 | — | — |
| 2013-01-22 | $30.43 | $61.44 | 7,820 | — | — |
| 2013-01-18 | $30.69 | $61.97 | 223 | — | — |
| 2013-01-17 | $30.29 | $61.16 | 1,341 | — | — |
| 2013-01-16 | $29.70 | $59.97 | 0 | — | — |
| 2013-01-15 | $29.70 | $59.97 | 0 | — | — |
| 2013-01-14 | $29.70 | $59.97 | 894 | — | — |
| 2013-01-11 | $28.93 | $58.41 | 0 | — | — |
| 2013-01-10 | $28.93 | $58.41 | 0 | — | — |
| 2013-01-09 | $28.93 | $58.41 | 0 | — | — |
| 2013-01-08 | $28.93 | $58.41 | 0 | — | — |
| 2013-01-07 | $28.93 | $58.41 | 0 | — | — |
| 2013-01-04 | $28.93 | $58.41 | 0 | — | — |
| 2013-01-03 | $28.93 | $58.41 | 0 | — | — |
| 2013-01-02 | $28.93 | $58.41 | 3,575 | — | — |