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
- 2006-10-17 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 | $46.49 | $53.20 | 483,400 | — | — |
| 2013-12-30 | $46.42 | $53.12 | 495,700 | — | — |
| 2013-12-27 | $46.51 | $53.22 | 480,700 | — | — |
| 2013-12-26 | $46.24 | $52.91 | 482,000 | — | — |
| 2013-12-24 | $45.94 | $52.57 | 384,400 | — | — |
| 2013-12-23 | $45.31 | $51.85 | 617,300 | — | — |
| 2013-12-20 | $45.13 | $51.64 | 2,321,900 | — | — |
| 2013-12-19 | $44.28 | $50.67 | 597,000 | — | — |
| 2013-12-18 | $44.44 | $50.85 | 949,000 | — | — |
| 2013-12-17 | $43.65 | $49.95 | 835,000 | — | — |
| 2013-12-16 | $42.85 | $49.03 | 974,200 | — | — |
| 2013-12-13 | $43.14 | $49.36 | 1,996,100 | — | — |
| 2013-12-12 | $40.60 | $46.46 | 892,300 | — | — |
| 2013-12-11 | $41.42 | $47.39 | 1,075,400 | — | — |
| 2013-12-10 | $42.42 | $48.54 | 1,446,800 | — | — |
| 2013-12-09 | $41.57 | $47.57 | 800,800 | — | — |
| 2013-12-06 | $41.57 | $47.57 | 733,300 | — | — |
| 2013-12-05 | $41.39 | $47.36 | 945,600 | — | — |
| 2013-12-04 | $41.43 | $47.41 | 1,511,100 | — | — |
| 2013-12-03 | $41.71 | $47.73 | 3,762,100 | — | — |
| 2013-12-02 | $48.88 | $55.93 | 350,300 | — | — |
| 2013-11-29 | $48.63 | $55.64 | 176,400 | — | — |
| 2013-11-27 | $48.43 | $55.42 | 449,000 | — | — |
| 2013-11-26 | $48.80 | $55.84 | 531,300 | — | — |
| 2013-11-25 | $48.38 | $55.36 | 203,800 | — | — |
| 2013-11-22 | $48.77 | $55.80 | 173,800 | — | — |
| 2013-11-21 | $49.02 | $56.09 | 179,000 | — | — |
| 2013-11-20 | $48.35 | $55.32 | 254,300 | — | — |
| 2013-11-19 | $48.72 | $55.75 | 448,600 | — | — |
| 2013-11-18 | $48.42 | $55.40 | 377,100 | — | — |
| 2013-11-15 | $48.90 | $55.95 | 524,400 | — | — |
| 2013-11-14 | $48.51 | $55.51 | 273,000 | — | — |
| 2013-11-13 | $48.69 | $55.71 | 348,300 | — | — |
| 2013-11-12 | $47.68 | $54.56 | 402,900 | — | — |
| 2013-11-11 | $47.67 | $54.55 | 470,300 | — | — |
| 2013-11-08 | $47.42 | $54.26 | 283,300 | — | — |
| 2013-11-07 | $46.78 | $53.53 | 369,200 | — | — |
| 2013-11-06 | $46.96 | $53.73 | 303,400 | — | — |
| 2013-11-05 | $46.93 | $53.70 | 390,200 | — | — |
| 2013-11-04 | $47.12 | $53.92 | 499,600 | — | — |
| 2013-11-01 | $47.41 | $54.25 | 391,900 | — | — |
| 2013-10-31 | $47.09 | $53.88 | 631,400 | — | — |
| 2013-10-30 | $47.25 | $54.07 | 630,300 | — | — |
| 2013-10-29 | $47.37 | $54.20 | 410,400 | — | — |
| 2013-10-28 | $47.25 | $54.07 | 307,200 | — | — |
| 2013-10-25 | $47.33 | $54.16 | 241,700 | — | — |
| 2013-10-24 | $47.51 | $54.36 | 407,400 | — | — |
| 2013-10-23 | $47.04 | $53.83 | 294,400 | — | — |
| 2013-10-22 | $47.03 | $53.81 | 425,800 | — | — |
| 2013-10-21 | $47.24 | $54.05 | 686,100 | — | — |
| 2013-10-18 | $46.78 | $53.53 | 591,100 | — | — |
| 2013-10-17 | $45.82 | $52.43 | 693,100 | — | — |
| 2013-10-16 | $46.35 | $53.04 | 587,900 | — | — |
| 2013-10-15 | $45.67 | $52.26 | 825,500 | — | — |
| 2013-10-14 | $46.27 | $52.94 | 559,400 | — | — |
| 2013-10-11 | $46.31 | $52.99 | 385,600 | — | — |
| 2013-10-10 | $45.99 | $52.62 | 812,200 | — | — |
| 2013-10-09 | $45.31 | $51.48 | 915,600 | — | — |
| 2013-10-08 | $45.45 | $51.64 | 1,008,400 | — | — |
| 2013-10-07 | $45.30 | $51.47 | 1,015,800 | — | — |
| 2013-10-04 | $46.09 | $52.37 | 984,300 | — | — |
| 2013-10-03 | $45.97 | $52.23 | 1,056,800 | — | — |
| 2013-10-02 | $46.93 | $53.32 | 1,597,700 | — | — |
| 2013-10-01 | $47.28 | $53.72 | 2,222,600 | — | — |
| 2013-09-30 | $45.52 | $51.72 | 1,687,900 | — | — |
| 2013-09-27 | $39.58 | $44.97 | 2,599,857 | — | — |
| 2013-09-26 | $39.26 | $44.60 | 2,479,896 | — | — |
| 2013-09-25 | $38.84 | $44.13 | 2,309,229 | — | — |
| 2013-09-24 | $37.58 | $42.70 | 1,990,859 | — | — |
| 2013-09-23 | $37.56 | $42.67 | 2,141,154 | — | — |
| 2013-09-20 | $37.33 | $42.42 | 13,277,318 | — | — |
| 2013-09-19 | $37.70 | $42.84 | 1,970,204 | — | — |
| 2013-09-18 | $38.00 | $43.17 | 2,200,811 | — | — |
| 2013-09-17 | $38.27 | $43.48 | 1,769,567 | — | — |
| 2013-09-16 | $38.44 | $43.68 | 1,896,777 | — | — |
| 2013-09-13 | $38.05 | $43.23 | 1,910,466 | — | — |
| 2013-09-12 | $36.94 | $41.97 | 4,008,893 | — | — |
| 2013-09-11 | $36.47 | $41.43 | 1,141,290 | — | — |
| 2013-09-10 | $35.73 | $40.59 | 1,022,382 | — | — |
| 2013-09-09 | $35.65 | $40.51 | 913,964 | — | — |
| 2013-09-06 | $35.48 | $40.31 | 1,097,429 | — | — |
| 2013-09-05 | $35.38 | $40.20 | 2,476,130 | — | — |
| 2013-09-04 | $35.58 | $40.42 | 3,224,732 | — | — |
| 2013-09-03 | $37.41 | $42.50 | 966,047 | — | — |
| 2013-08-30 | $37.21 | $42.28 | 692,712 | — | — |
| 2013-08-29 | $37.70 | $42.84 | 745,200 | — | — |
| 2013-08-28 | $37.31 | $42.39 | 896,994 | — | — |
| 2013-08-27 | $37.85 | $43.01 | 586,724 | — | — |
| 2013-08-26 | $38.37 | $43.59 | 594,054 | — | — |
| 2013-08-23 | $38.22 | $43.43 | 666,590 | — | — |
| 2013-08-22 | $37.95 | $43.12 | 457,610 | — | — |
| 2013-08-21 | $37.48 | $42.58 | 711,747 | — | — |
| 2013-08-20 | $37.75 | $42.89 | 527,918 | — | — |
| 2013-08-19 | $37.58 | $42.70 | 913,235 | — | — |
| 2013-08-16 | $37.90 | $43.06 | 992,615 | — | — |
| 2013-08-15 | $37.88 | $43.03 | 1,069,808 | — | — |
| 2013-08-14 | $38.79 | $44.07 | 1,254,650 | — | — |
| 2013-08-13 | $39.38 | $44.75 | 748,683 | — | — |
| 2013-08-12 | $39.38 | $44.75 | 580,973 | — | — |
| 2013-08-09 | $39.06 | $44.38 | 465,386 | — | — |
| 2013-08-08 | $38.91 | $44.21 | 613,656 | — | — |
| 2013-08-07 | $38.74 | $44.02 | 641,115 | — | — |
| 2013-08-06 | $38.69 | $43.96 | 744,755 | — | — |
| 2013-08-05 | $38.69 | $43.96 | 694,697 | — | — |
| 2013-08-02 | $38.64 | $43.90 | 650,268 | — | — |
| 2013-08-01 | $38.44 | $43.68 | 759,780 | — | — |
| 2013-07-31 | $37.75 | $42.89 | 1,167,048 | — | — |
| 2013-07-30 | $37.58 | $42.70 | 1,333,301 | — | — |
| 2013-07-29 | $36.91 | $41.94 | 689,675 | — | — |
| 2013-07-26 | $36.79 | $41.80 | 757,512 | — | — |
| 2013-07-25 | $36.62 | $41.60 | 853,011 | — | — |
| 2013-07-24 | $36.64 | $41.63 | 1,080,864 | — | — |
| 2013-07-23 | $36.12 | $41.04 | 1,504,656 | — | — |
| 2013-07-22 | $36.05 | $40.96 | 1,572,129 | — | — |
| 2013-07-19 | $34.91 | $39.67 | 662,580 | — | — |
| 2013-07-18 | $35.16 | $39.95 | 682,385 | — | — |
| 2013-07-17 | $35.09 | $39.86 | 598,631 | — | — |
| 2013-07-16 | $34.86 | $39.61 | 835,839 | — | — |
| 2013-07-15 | $35.01 | $39.78 | 710,613 | — | — |
| 2013-07-12 | $34.81 | $39.56 | 687,690 | — | — |
| 2013-07-11 | $34.96 | $39.72 | 791,897 | — | — |
| 2013-07-10 | $34.99 | $39.41 | 563,558 | — | — |
| 2013-07-09 | $34.84 | $39.25 | 1,059,156 | — | — |
| 2013-07-08 | $34.86 | $39.28 | 996,584 | — | — |
| 2013-07-05 | $34.52 | $38.89 | 834,057 | — | — |
| 2013-07-03 | $34.17 | $38.50 | 708,305 | — | — |
| 2013-07-02 | $34.40 | $38.75 | 1,618,380 | — | — |
| 2013-07-01 | $34.32 | $38.66 | 1,113,791 | — | — |
| 2013-06-28 | $34.40 | $38.75 | 2,952,207 | — | — |
| 2013-06-27 | $33.63 | $37.89 | 1,204,794 | — | — |
| 2013-06-26 | $33.48 | $37.72 | 1,510,205 | — | — |
| 2013-06-25 | $32.37 | $36.47 | 1,016,753 | — | — |
| 2013-06-24 | $31.90 | $35.94 | 1,090,544 | — | — |
| 2013-06-21 | $32.27 | $36.36 | 1,136,349 | — | — |
| 2013-06-20 | $32.17 | $36.24 | 968,355 | — | — |
| 2013-06-19 | $33.01 | $37.19 | 814,293 | — | — |
| 2013-06-18 | $33.73 | $38.00 | 912,303 | — | — |
| 2013-06-17 | $33.75 | $38.02 | 955,274 | — | — |
| 2013-06-14 | $33.68 | $37.94 | 943,245 | — | — |
| 2013-06-13 | $34.22 | $38.55 | 1,997,865 | — | — |
| 2013-06-12 | $33.56 | $37.80 | 1,524,420 | — | — |
| 2013-06-11 | $36.72 | $38.58 | 3,616,569 | — | — |
| 2013-06-10 | $36.25 | $38.09 | 3,803,882 | — | — |
| 2013-06-07 | $36.89 | $38.76 | 3,204,603 | — | — |
| 2013-06-06 | $36.64 | $38.50 | 1,428,759 | — | — |
| 2013-06-05 | $36.02 | $37.85 | 1,267,367 | — | — |
| 2013-06-04 | $36.47 | $38.32 | 2,718,765 | — | — |
| 2013-06-03 | $36.64 | $38.50 | 2,776,883 | — | — |
| 2013-05-31 | $35.80 | $37.62 | 4,064,904 | — | — |
| 2013-05-30 | $37.65 | $39.57 | 890,150 | — | — |
| 2013-05-29 | $37.41 | $39.31 | 864,554 | — | — |
| 2013-05-28 | $37.56 | $39.46 | 1,581,404 | — | — |
| 2013-05-24 | $37.60 | $39.51 | 713,043 | — | — |
| 2013-05-23 | $37.43 | $39.33 | 1,094,391 | — | — |
| 2013-05-22 | $37.68 | $39.59 | 844,061 | — | — |
| 2013-05-21 | $38.25 | $40.19 | 852,525 | — | — |
| 2013-05-20 | $38.27 | $40.21 | 742,203 | — | — |
| 2013-05-17 | $38.20 | $40.14 | 916,313 | — | — |
| 2013-05-16 | $37.83 | $39.75 | 1,098,563 | — | — |
| 2013-05-15 | $37.53 | $39.44 | 621,756 | — | — |
| 2013-05-14 | $37.38 | $39.28 | 575,586 | — | — |
| 2013-05-13 | $36.77 | $38.63 | 947,295 | — | — |
| 2013-05-10 | $36.94 | $38.81 | 1,022,139 | — | — |
| 2013-05-09 | $37.06 | $38.94 | 935,024 | — | — |
| 2013-05-08 | $37.28 | $39.18 | 1,361,732 | — | — |
| 2013-05-07 | $36.89 | $38.76 | 1,636,524 | — | — |
| 2013-05-06 | $36.84 | $38.71 | 641,399 | — | — |
| 2013-05-03 | $36.81 | $38.68 | 1,143,801 | — | — |
| 2013-05-02 | $36.47 | $38.32 | 1,011,204 | — | — |
| 2013-05-01 | $36.32 | $38.17 | 1,237,923 | — | — |
| 2013-04-30 | $36.89 | $38.76 | 1,449,941 | — | — |
| 2013-04-29 | $36.67 | $38.53 | 1,531,103 | — | — |
| 2013-04-26 | $36.17 | $38.01 | 1,122,741 | — | — |
| 2013-04-25 | $36.42 | $38.27 | 1,788,683 | — | — |
| 2013-04-24 | $35.93 | $37.75 | 1,747,818 | — | — |
| 2013-04-23 | $35.11 | $36.89 | 1,343,061 | — | — |
| 2013-04-22 | $35.06 | $36.84 | 1,000,877 | — | — |
| 2013-04-19 | $34.79 | $36.56 | 1,150,241 | — | — |
| 2013-04-18 | $34.72 | $36.48 | 1,813,023 | — | — |
| 2013-04-17 | $34.81 | $36.58 | 1,828,535 | — | — |
| 2013-04-16 | $34.91 | $36.69 | 1,366,430 | — | — |
| 2013-04-15 | $34.05 | $35.78 | 1,376,069 | — | — |
| 2013-04-12 | $33.95 | $35.67 | 1,763,897 | — | — |
| 2013-04-11 | $34.74 | $36.50 | 1,226,057 | — | — |
| 2013-04-10 | $34.77 | $36.22 | 1,841,697 | — | — |
| 2013-04-09 | $34.42 | $35.86 | 1,576,544 | — | — |
| 2013-04-08 | $34.20 | $35.63 | 3,271,023 | — | — |
| 2013-04-05 | $34.02 | $35.45 | 2,132,487 | — | — |
| 2013-04-04 | $33.46 | $34.86 | 2,477,993 | — | — |
| 2013-04-03 | $33.48 | $34.88 | 2,920,617 | — | — |
| 2013-04-02 | $33.78 | $35.19 | 1,979,357 | — | — |
| 2013-04-01 | $33.95 | $35.37 | 1,958,337 | — | — |
| 2013-03-28 | $33.46 | $34.86 | 2,760,885 | — | — |
| 2013-03-27 | $32.89 | $34.26 | 4,585,815 | — | — |
| 2013-03-26 | $31.65 | $32.98 | 2,640,600 | — | — |
| 2013-03-25 | $31.83 | $33.16 | 1,609,511 | — | — |
| 2013-03-22 | $31.43 | $32.75 | 952,034 | — | — |
| 2013-03-21 | $31.36 | $32.67 | 881,928 | — | — |
| 2013-03-20 | $31.70 | $33.03 | 1,516,239 | — | — |
| 2013-03-19 | $31.09 | $32.39 | 1,172,192 | — | — |
| 2013-03-18 | $31.21 | $32.52 | 1,425,398 | — | — |
| 2013-03-15 | $30.94 | $32.23 | 1,768,716 | — | — |
| 2013-03-14 | $30.35 | $31.61 | 1,270,607 | — | — |
| 2013-03-13 | $30.67 | $31.95 | 958,757 | — | — |
| 2013-03-12 | $30.59 | $31.87 | 1,032,588 | — | — |
| 2013-03-11 | $30.22 | $31.49 | 726,287 | — | — |
| 2013-03-08 | $30.12 | $31.38 | 1,239,179 | — | — |
| 2013-03-07 | $29.88 | $31.13 | 1,093,136 | — | — |
| 2013-03-06 | $29.75 | $31.00 | 1,008,936 | — | — |
| 2013-03-05 | $29.58 | $30.82 | 1,134,689 | — | — |
| 2013-03-04 | $29.58 | $30.82 | 1,163,322 | — | — |
| 2013-03-01 | $29.56 | $30.79 | 1,740,974 | — | — |
| 2013-02-28 | $29.19 | $30.41 | 1,563,057 | — | — |
| 2013-02-27 | $28.59 | $29.79 | 1,029,956 | — | — |
| 2013-02-26 | $27.95 | $29.12 | 913,518 | — | — |
| 2013-02-25 | $28.15 | $29.33 | 1,483,394 | — | — |
| 2013-02-22 | $28.17 | $29.35 | 875,327 | — | — |
| 2013-02-21 | $28.12 | $29.30 | 1,915,934 | — | — |
| 2013-02-20 | $29.01 | $30.23 | 2,173,068 | — | — |
| 2013-02-19 | $30.25 | $31.51 | 1,210,019 | — | — |
| 2013-02-15 | $30.22 | $31.49 | 1,312,727 | — | — |
| 2013-02-14 | $29.80 | $31.05 | 1,457,190 | — | — |
| 2013-02-13 | $29.43 | $30.66 | 1,221,642 | — | — |
| 2013-02-12 | $29.56 | $30.79 | 725,477 | — | — |
| 2013-02-11 | $29.60 | $30.84 | 862,448 | — | — |
| 2013-02-08 | $29.68 | $30.92 | 895,536 | — | — |
| 2013-02-07 | $29.98 | $31.23 | 1,101,438 | — | — |
| 2013-02-06 | $29.95 | $31.20 | 2,246,292 | — | — |
| 2013-02-05 | $29.90 | $31.15 | 918,864 | — | — |
| 2013-02-04 | $29.83 | $31.07 | 842,279 | — | — |
| 2013-02-01 | $30.07 | $31.33 | 1,296,405 | — | — |
| 2013-01-31 | $29.88 | $31.13 | 1,823,229 | — | — |
| 2013-01-30 | $30.10 | $31.36 | 1,952,222 | — | — |
| 2013-01-29 | $30.15 | $31.41 | 3,027,132 | — | — |
| 2013-01-28 | $29.88 | $31.13 | 1,623,564 | — | — |
| 2013-01-25 | $29.95 | $31.20 | 1,251,936 | — | — |
| 2013-01-24 | $29.93 | $31.18 | 1,986,687 | — | — |
| 2013-01-23 | $29.58 | $30.82 | 1,605,987 | — | — |
| 2013-01-22 | $29.68 | $30.92 | 788,454 | — | — |
| 2013-01-18 | $29.56 | $30.79 | 991,197 | — | — |
| 2013-01-17 | $29.56 | $30.79 | 640,710 | — | — |
| 2013-01-16 | $29.23 | $30.46 | 566,069 | — | — |
| 2013-01-15 | $29.60 | $30.84 | 805,788 | — | — |
| 2013-01-14 | $29.83 | $31.07 | 902,097 | — | — |
| 2013-01-11 | $29.53 | $30.77 | 812,147 | — | — |
| 2013-01-10 | $29.70 | $30.64 | 982,652 | — | — |
| 2013-01-09 | $29.80 | $30.74 | 1,286,402 | — | — |
| 2013-01-08 | $29.28 | $30.20 | 1,390,973 | — | — |
| 2013-01-07 | $29.23 | $30.15 | 1,381,374 | — | — |
| 2013-01-04 | $29.19 | $30.10 | 1,472,054 | — | — |
| 2013-01-03 | $28.57 | $29.47 | 702,675 | — | — |
| 2013-01-02 | $28.30 | $29.19 | 1,782,081 | — | — |