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
- 2012-05-04 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 | $50.40 | $50.40 | 1,000 | — | — |
| 2013-12-30 | $48.80 | $48.80 | 1,075 | — | — |
| 2013-12-27 | $49.20 | $49.20 | 2,700 | — | — |
| 2013-12-26 | $51.92 | $51.92 | 413 | — | — |
| 2013-12-24 | $50.32 | $50.32 | 263 | — | — |
| 2013-12-23 | $48.80 | $48.80 | 3,113 | — | — |
| 2013-12-20 | $51.20 | $51.20 | 388 | — | — |
| 2013-12-19 | $50.40 | $50.40 | 3,538 | — | — |
| 2013-12-18 | $51.60 | $51.60 | 1,375 | — | — |
| 2013-12-17 | $54.40 | $54.40 | 25,625 | — | — |
| 2013-12-16 | $51.60 | $51.60 | 8,738 | — | — |
| 2013-12-13 | $52.00 | $52.00 | 5,363 | — | — |
| 2013-12-12 | $51.20 | $51.20 | 16,913 | — | — |
| 2013-12-11 | $48.48 | $48.48 | 6,250 | — | — |
| 2013-12-10 | $48.80 | $48.80 | 2,325 | — | — |
| 2013-12-09 | $49.04 | $49.04 | 18,550 | — | — |
| 2013-12-06 | $44.80 | $44.80 | 2,413 | — | — |
| 2013-12-05 | $46.40 | $46.40 | 6,000 | — | — |
| 2013-12-04 | $46.00 | $46.00 | 2,188 | — | — |
| 2013-12-03 | $47.20 | $47.20 | 3,613 | — | — |
| 2013-12-02 | $45.60 | $45.60 | 2,238 | — | — |
| 2013-11-29 | $48.80 | $48.80 | 1,900 | — | — |
| 2013-11-27 | $45.20 | $45.20 | 800 | — | — |
| 2013-11-26 | $42.00 | $42.00 | 2,425 | — | — |
| 2013-11-25 | $45.20 | $45.20 | 1,938 | — | — |
| 2013-11-22 | $42.00 | $42.00 | 3,075 | — | — |
| 2013-11-21 | $41.60 | $41.60 | 2,450 | — | — |
| 2013-11-20 | $44.00 | $44.00 | 3,688 | — | — |
| 2013-11-19 | $46.96 | $46.96 | 4,600 | — | — |
| 2013-11-18 | $47.44 | $47.44 | 6,925 | — | — |
| 2013-11-15 | $46.00 | $46.00 | 3,763 | — | — |
| 2013-11-14 | $44.80 | $44.80 | 425 | — | — |
| 2013-11-13 | $45.60 | $45.60 | 2,725 | — | — |
| 2013-11-12 | $45.60 | $45.60 | 5,425 | — | — |
| 2013-11-11 | $45.60 | $45.60 | 1,588 | — | — |
| 2013-11-08 | $46.80 | $46.80 | 2,725 | — | — |
| 2013-11-07 | $46.80 | $46.80 | 1,163 | — | — |
| 2013-11-06 | $47.68 | $47.68 | 2,725 | — | — |
| 2013-11-05 | $47.44 | $47.44 | 3,813 | — | — |
| 2013-11-04 | $48.40 | $48.40 | 8,850 | — | — |
| 2013-11-01 | $46.40 | $46.40 | 1,500 | — | — |
| 2013-10-31 | $46.80 | $46.80 | 1,075 | — | — |
| 2013-10-30 | $44.80 | $44.80 | 1,500 | — | — |
| 2013-10-29 | $45.60 | $45.60 | 37,650 | — | — |
| 2013-10-28 | $46.40 | $46.40 | 2,838 | — | — |
| 2013-10-25 | $45.20 | $45.20 | 2,050 | — | — |
| 2013-10-24 | $44.80 | $44.80 | 625 | — | — |
| 2013-10-23 | $44.80 | $44.80 | 4,900 | — | — |
| 2013-10-22 | $44.88 | $44.88 | 625 | — | — |
| 2013-10-21 | $45.20 | $45.20 | 5,363 | — | — |
| 2013-10-18 | $45.84 | $45.84 | 8,175 | — | — |
| 2013-10-17 | $42.40 | $42.40 | 4,288 | — | — |
| 2013-10-16 | $36.80 | $36.80 | 500 | — | — |
| 2013-10-15 | $38.32 | $38.32 | 138 | — | — |
| 2013-10-14 | $38.24 | $38.24 | 1,088 | — | — |
| 2013-10-11 | $40.24 | $40.24 | 2,363 | — | — |
| 2013-10-10 | $37.20 | $37.20 | 3,775 | — | — |
| 2013-10-09 | $37.12 | $37.12 | 3,688 | — | — |
| 2013-10-08 | $36.80 | $36.80 | 3,875 | — | — |
| 2013-10-07 | $38.00 | $38.00 | 1,113 | — | — |
| 2013-10-04 | $40.80 | $40.80 | 1,275 | — | — |
| 2013-10-03 | $41.76 | $41.76 | 1,450 | — | — |
| 2013-10-02 | $42.80 | $42.80 | 2,563 | — | — |
| 2013-10-01 | $42.80 | $42.80 | 8,613 | — | — |
| 2013-09-30 | $41.52 | $41.52 | 2,113 | — | — |
| 2013-09-27 | $40.40 | $40.40 | 7,163 | — | — |
| 2013-09-26 | $40.88 | $40.88 | 1,113 | — | — |
| 2013-09-25 | $41.20 | $41.20 | 13,500 | — | — |
| 2013-09-24 | $43.20 | $43.20 | 1,925 | — | — |
| 2013-09-23 | $42.64 | $42.64 | 288 | — | — |
| 2013-09-20 | $44.00 | $44.00 | 500 | — | — |
| 2013-09-19 | $43.68 | $43.68 | 2,500 | — | — |
| 2013-09-18 | $44.72 | $44.72 | 850 | — | — |
| 2013-09-17 | $46.24 | $46.24 | 763 | — | — |
| 2013-09-16 | $47.68 | $47.68 | 3,100 | — | — |
| 2013-09-13 | $48.08 | $48.08 | 6,275 | — | — |
| 2013-09-12 | $48.00 | $48.00 | 6,025 | — | — |
| 2013-09-11 | $47.36 | $47.36 | 3,625 | — | — |
| 2013-09-10 | $48.64 | $48.64 | 13,400 | — | — |
| 2013-09-09 | $46.80 | $46.80 | 9,525 | — | — |
| 2013-09-06 | $47.20 | $47.20 | 4,588 | — | — |
| 2013-09-05 | $43.20 | $43.20 | 1,063 | — | — |
| 2013-09-04 | $42.80 | $42.80 | 1,425 | — | — |
| 2013-09-03 | $43.60 | $43.60 | 2,738 | — | — |
| 2013-08-30 | $45.92 | $45.92 | 3,588 | — | — |
| 2013-08-29 | $44.80 | $44.80 | 6,488 | — | — |
| 2013-08-28 | $44.80 | $44.80 | 2,500 | — | — |
| 2013-08-27 | $46.00 | $46.00 | 463 | — | — |
| 2013-08-26 | $45.04 | $45.04 | 688 | — | — |
| 2013-08-23 | $46.80 | $46.80 | 1,038 | — | — |
| 2013-08-22 | $47.20 | $47.20 | 1,350 | — | — |
| 2013-08-21 | $47.60 | $47.60 | 2,275 | — | — |
| 2013-08-20 | $47.84 | $47.84 | 2,350 | — | — |
| 2013-08-19 | $46.80 | $46.80 | 4,338 | — | — |
| 2013-08-16 | $49.20 | $49.20 | 2,550 | — | — |
| 2013-08-15 | $50.08 | $50.08 | 4,000 | — | — |
| 2013-08-14 | $50.00 | $50.00 | 4,975 | — | — |
| 2013-08-13 | $49.60 | $49.60 | 3,413 | — | — |
| 2013-08-12 | $51.92 | $51.92 | 500 | — | — |
| 2013-08-09 | $51.20 | $51.20 | 7,975 | — | — |
| 2013-08-08 | $52.40 | $52.40 | 2,325 | — | — |
| 2013-08-07 | $51.60 | $51.60 | 4,663 | — | — |
| 2013-08-06 | $49.60 | $49.60 | 9,888 | — | — |
| 2013-08-05 | $52.00 | $52.00 | 5,263 | — | — |
| 2013-08-02 | $53.20 | $53.20 | 5,425 | — | — |
| 2013-08-01 | $51.20 | $51.20 | 6,288 | — | — |
| 2013-07-31 | $53.60 | $53.60 | 3,875 | — | — |
| 2013-07-30 | $56.00 | $56.00 | 4,088 | — | — |
| 2013-07-29 | $55.20 | $55.20 | 15,713 | — | — |
| 2013-07-26 | $56.00 | $56.00 | 10,750 | — | — |
| 2013-07-25 | $54.80 | $54.80 | 9,825 | — | — |
| 2013-07-24 | $58.40 | $58.40 | 37,338 | — | — |
| 2013-07-23 | $53.44 | $53.44 | 12,625 | — | — |
| 2013-07-22 | $51.20 | $51.20 | 5,225 | — | — |
| 2013-07-19 | $47.84 | $47.84 | 9,043 | — | — |
| 2013-07-18 | $44.72 | $44.72 | 17,870 | — | — |
| 2013-07-17 | $46.80 | $46.80 | 32,146 | — | — |
| 2013-07-16 | $41.60 | $41.60 | 7,244 | — | — |
| 2013-07-15 | $40.56 | $40.56 | 2,730 | — | — |
| 2013-07-12 | $39.52 | $39.52 | 1,734 | — | — |
| 2013-07-11 | $41.60 | $41.60 | 2,391 | — | — |
| 2013-07-10 | $40.56 | $40.56 | 1,339 | — | — |
| 2013-07-09 | $41.60 | $41.60 | 5,340 | — | — |
| 2013-07-08 | $36.40 | $36.40 | 4,439 | — | — |
| 2013-07-05 | $35.36 | $35.36 | 2,155 | — | — |
| 2013-07-03 | $35.36 | $35.36 | 895 | — | — |
| 2013-07-02 | $36.40 | $36.40 | 589 | — | — |
| 2013-07-01 | $37.44 | $37.44 | 905 | — | — |
| 2013-06-28 | $36.40 | $36.40 | 3,327 | — | — |
| 2013-06-27 | $36.40 | $36.40 | 583 | — | — |
| 2013-06-26 | $38.48 | $38.48 | 399 | — | — |
| 2013-06-25 | $36.40 | $36.40 | 612 | — | — |
| 2013-06-24 | $37.44 | $37.44 | 1,526 | — | — |
| 2013-06-21 | $41.60 | $41.60 | 2,751 | — | — |
| 2013-06-20 | $39.52 | $39.52 | 1,868 | — | — |
| 2013-06-19 | $39.52 | $39.52 | 499 | — | — |
| 2013-06-18 | $39.52 | $39.52 | 5,814 | — | — |
| 2013-06-17 | $40.56 | $40.56 | 712 | — | — |
| 2013-06-14 | $40.56 | $40.56 | 777 | — | — |
| 2013-06-13 | $41.60 | $41.60 | 2,300 | — | — |
| 2013-06-12 | $39.52 | $39.52 | 5,216 | — | — |
| 2013-06-11 | $42.64 | $42.64 | 3,673 | — | — |
| 2013-06-10 | $44.72 | $44.72 | 5,205 | — | — |
| 2013-06-07 | $43.68 | $43.68 | 651 | — | — |
| 2013-06-06 | $43.68 | $43.68 | 1,984 | — | — |
| 2013-06-05 | $43.68 | $43.68 | 415 | — | — |
| 2013-06-04 | $44.72 | $44.72 | 1,505 | — | — |
| 2013-06-03 | $45.76 | $45.76 | 5,185 | — | — |
| 2013-05-31 | $45.76 | $45.76 | 1,254 | — | — |
| 2013-05-30 | $42.64 | $42.64 | 856 | — | — |
| 2013-05-29 | $42.64 | $42.64 | 1,254 | — | — |
| 2013-05-28 | $43.68 | $43.68 | 1,697 | — | — |
| 2013-05-24 | $44.72 | $44.72 | 340 | — | — |
| 2013-05-23 | $44.72 | $44.72 | 1,954 | — | — |
| 2013-05-22 | $46.80 | $46.80 | 1,745 | — | — |
| 2013-05-21 | $45.76 | $45.76 | 2,471 | — | — |
| 2013-05-20 | $43.68 | $43.68 | 1,641 | — | — |
| 2013-05-17 | $47.84 | $47.84 | 1,711 | — | — |
| 2013-05-16 | $43.68 | $43.68 | 942 | — | — |
| 2013-05-15 | $46.80 | $46.80 | 1,347 | — | — |
| 2013-05-14 | $46.80 | $46.80 | 1,168 | — | — |
| 2013-05-13 | $47.84 | $47.84 | 1,543 | — | — |
| 2013-05-10 | $46.80 | $46.80 | 1,737 | — | — |
| 2013-05-09 | $46.80 | $46.80 | 5,097 | — | — |
| 2013-05-08 | $47.84 | $47.84 | 8,081 | — | — |
| 2013-05-07 | $46.80 | $46.80 | 6,340 | — | — |
| 2013-05-06 | $47.84 | $47.84 | 32,363 | — | — |
| 2013-05-03 | $45.76 | $45.76 | 6,877 | — | — |
| 2013-05-02 | $48.88 | $48.88 | 17,729 | — | — |
| 2013-05-01 | $41.60 | $41.60 | 10,851 | — | — |
| 2013-04-30 | $41.60 | $41.60 | 4,639 | — | — |
| 2013-04-29 | $40.56 | $40.56 | 672 | — | — |
| 2013-04-26 | $37.44 | $37.44 | 1,297 | — | — |
| 2013-04-25 | $39.52 | $39.52 | 256 | — | — |
| 2013-04-24 | $38.48 | $38.48 | 1,200 | — | — |
| 2013-04-23 | $36.40 | $36.40 | 669 | — | — |
| 2013-04-22 | $39.52 | $39.52 | 0 | — | — |
| 2013-04-19 | $39.52 | $39.52 | 670 | — | — |
| 2013-04-18 | $35.36 | $35.36 | 38 | — | — |
| 2013-04-17 | $40.56 | $40.56 | 130 | — | — |
| 2013-04-16 | $40.56 | $40.56 | 656 | — | — |
| 2013-04-15 | $33.28 | $33.28 | 192 | — | — |
| 2013-04-12 | $39.52 | $39.52 | 97 | — | — |
| 2013-04-11 | $35.36 | $35.36 | 203 | — | — |
| 2013-04-10 | $41.60 | $41.60 | 0 | — | — |
| 2013-04-09 | $41.60 | $41.60 | 14 | — | — |
| 2013-04-08 | $36.40 | $36.40 | 29 | — | — |
| 2013-04-05 | $36.40 | $36.40 | 48 | — | — |
| 2013-04-04 | $41.60 | $41.60 | 199 | — | — |
| 2013-04-03 | $40.56 | $40.56 | 30 | — | — |
| 2013-04-02 | $40.56 | $40.56 | 157 | — | — |
| 2013-04-01 | $36.40 | $36.40 | 433 | — | — |
| 2013-03-28 | $41.60 | $41.60 | 853 | — | — |
| 2013-03-27 | $41.60 | $41.60 | 362 | — | — |
| 2013-03-26 | $40.56 | $40.56 | 377 | — | — |
| 2013-03-25 | $36.40 | $36.40 | 120 | — | — |
| 2013-03-22 | $41.60 | $41.60 | 460 | — | — |
| 2013-03-21 | $41.60 | $41.60 | 812 | — | — |
| 2013-03-20 | $31.20 | $31.20 | 666 | — | — |
| 2013-03-19 | $41.60 | $41.60 | 0 | — | — |
| 2013-03-18 | $41.60 | $41.60 | 9 | — | — |
| 2013-03-15 | $50.96 | $50.96 | 8 | — | — |
| 2013-03-14 | $50.96 | $50.96 | 889 | — | — |
| 2013-03-13 | $52.00 | $52.00 | 0 | — | — |
| 2013-03-12 | $52.00 | $52.00 | 0 | — | — |
| 2013-03-11 | $52.00 | $52.00 | 54 | — | — |
| 2013-03-08 | $52.00 | $52.00 | 0 | — | — |
| 2013-03-07 | $52.00 | $52.00 | 29 | — | — |
| 2013-03-06 | $52.00 | $52.00 | 0 | — | — |
| 2013-03-05 | $52.00 | $52.00 | 0 | — | — |
| 2013-03-04 | $52.00 | $52.00 | 2 | — | — |
| 2013-03-01 | $88.40 | $88.40 | 0 | — | — |
| 2013-02-28 | $88.40 | $88.40 | 0 | — | — |
| 2013-02-27 | $88.40 | $88.40 | 0 | — | — |
| 2013-02-26 | $88.40 | $88.40 | 0 | — | — |
| 2013-02-25 | $88.40 | $88.40 | 0 | — | — |
| 2013-02-22 | $88.40 | $88.40 | 0 | — | — |
| 2013-02-21 | $88.40 | $88.40 | 0 | — | — |
| 2013-02-20 | $88.40 | $88.40 | 0 | — | — |
| 2013-02-19 | $88.40 | $88.40 | 4 | — | — |
| 2013-02-15 | $78.00 | $78.00 | 0 | — | — |
| 2013-02-14 | $78.00 | $78.00 | 0 | — | — |
| 2013-02-13 | $78.00 | $78.00 | 0 | — | — |
| 2013-02-12 | $78.00 | $78.00 | 0 | — | — |
| 2013-02-11 | $78.00 | $78.00 | 0 | — | — |
| 2013-02-08 | $78.00 | $78.00 | 0 | — | — |
| 2013-02-07 | $78.00 | $78.00 | 9 | — | — |
| 2013-02-06 | $78.00 | $78.00 | 2 | — | — |
| 2013-02-05 | $78.00 | $78.00 | 2 | — | — |
| 2013-02-04 | $27.04 | $27.04 | 1 | — | — |
| 2013-02-01 | $88.40 | $88.40 | 0 | — | — |
| 2013-01-31 | $88.40 | $88.40 | 50 | — | — |
| 2013-01-30 | $97.76 | $97.76 | 60 | — | — |
| 2013-01-29 | $72.80 | $72.80 | 0 | — | — |
| 2013-01-28 | $72.80 | $72.80 | 0 | — | — |
| 2013-01-25 | $72.80 | $72.80 | 0 | — | — |
| 2013-01-24 | $72.80 | $72.80 | 0 | — | — |
| 2013-01-23 | $72.80 | $72.80 | 12 | — | — |
| 2013-01-22 | $72.80 | $72.80 | 301 | — | — |
| 2013-01-18 | $104.00 | $104.00 | 0 | — | — |
| 2013-01-17 | $104.00 | $104.00 | 0 | — | — |
| 2013-01-16 | $104.00 | $104.00 | 0 | — | — |
| 2013-01-15 | $104.00 | $104.00 | 0 | — | — |
| 2013-01-14 | $104.00 | $104.00 | 0 | — | — |
| 2013-01-11 | $104.00 | $104.00 | 484 | — | — |
| 2013-01-10 | $76.96 | $76.96 | 0 | — | — |
| 2013-01-09 | $76.96 | $76.96 | 0 | — | — |
| 2013-01-08 | $76.96 | $76.96 | 0 | — | — |
| 2013-01-07 | $76.96 | $76.96 | 0 | — | — |
| 2013-01-04 | $76.96 | $76.96 | 0 | — | — |
| 2013-01-03 | $76.96 | $76.96 | 1 | — | — |
| 2013-01-02 | $98.80 | $98.80 | 49 | — | — |