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
- 2011-06-30 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 | $46.92 | $65.46 | 175,033 | — | — |
| 2013-12-30 | $46.08 | $64.29 | 122,033 | — | — |
| 2013-12-27 | $46.23 | $64.50 | 112,100 | — | — |
| 2013-12-26 | $45.84 | $63.95 | 156,533 | — | — |
| 2013-12-24 | $46.53 | $64.92 | 62,533 | — | — |
| 2013-12-23 | $46.41 | $64.75 | 131,100 | — | — |
| 2013-12-20 | $45.90 | $64.04 | 283,567 | — | — |
| 2013-12-19 | $45.45 | $63.41 | 168,500 | — | — |
| 2013-12-18 | $45.96 | $64.12 | 268,067 | — | — |
| 2013-12-17 | $45.87 | $64.00 | 138,700 | — | — |
| 2013-12-16 | $46.05 | $64.25 | 211,333 | — | — |
| 2013-12-13 | $48.00 | $64.46 | 205,900 | — | — |
| 2013-12-12 | $47.76 | $64.13 | 87,633 | — | — |
| 2013-12-11 | $47.97 | $64.42 | 137,200 | — | — |
| 2013-12-10 | $48.18 | $64.70 | 196,467 | — | — |
| 2013-12-09 | $46.77 | $62.81 | 167,833 | — | — |
| 2013-12-06 | $46.23 | $62.08 | 189,633 | — | — |
| 2013-12-05 | $45.69 | $61.36 | 113,967 | — | — |
| 2013-12-04 | $46.20 | $62.04 | 90,967 | — | — |
| 2013-12-03 | $46.47 | $62.40 | 77,633 | — | — |
| 2013-12-02 | $46.59 | $62.56 | 215,000 | — | — |
| 2013-11-29 | $47.52 | $63.81 | 32,267 | — | — |
| 2013-11-27 | $47.55 | $63.85 | 72,067 | — | — |
| 2013-11-26 | $46.89 | $62.97 | 108,767 | — | — |
| 2013-11-25 | $47.67 | $64.01 | 88,067 | — | — |
| 2013-11-22 | $47.76 | $64.13 | 60,367 | — | — |
| 2013-11-21 | $48.03 | $64.50 | 61,900 | — | — |
| 2013-11-20 | $48.00 | $64.46 | 60,733 | — | — |
| 2013-11-19 | $47.61 | $63.93 | 112,367 | — | — |
| 2013-11-18 | $48.42 | $65.02 | 90,567 | — | — |
| 2013-11-15 | $48.69 | $65.38 | 65,367 | — | — |
| 2013-11-14 | $48.72 | $65.42 | 150,567 | — | — |
| 2013-11-13 | $47.25 | $63.45 | 159,600 | — | — |
| 2013-11-12 | $46.65 | $62.64 | 142,400 | — | — |
| 2013-11-11 | $46.74 | $62.77 | 81,233 | — | — |
| 2013-11-08 | $47.61 | $63.93 | 123,967 | — | — |
| 2013-11-07 | $48.33 | $64.90 | 118,900 | — | — |
| 2013-11-06 | $48.60 | $65.26 | 96,967 | — | — |
| 2013-11-05 | $47.94 | $64.38 | 152,000 | — | — |
| 2013-11-04 | $49.53 | $66.51 | 58,333 | — | — |
| 2013-11-01 | $49.62 | $66.63 | 128,133 | — | — |
| 2013-10-31 | $49.02 | $65.83 | 129,967 | — | — |
| 2013-10-30 | $49.44 | $66.39 | 137,333 | — | — |
| 2013-10-29 | $50.16 | $67.36 | 153,800 | — | — |
| 2013-10-28 | $52.62 | $70.66 | 49,533 | — | — |
| 2013-10-25 | $52.77 | $70.86 | 71,700 | — | — |
| 2013-10-24 | $52.65 | $70.70 | 100,733 | — | — |
| 2013-10-23 | $52.23 | $70.14 | 172,367 | — | — |
| 2013-10-22 | $51.39 | $69.01 | 79,067 | — | — |
| 2013-10-21 | $50.67 | $68.04 | 51,633 | — | — |
| 2013-10-18 | $50.94 | $68.41 | 205,200 | — | — |
| 2013-10-17 | $49.71 | $66.75 | 127,000 | — | — |
| 2013-10-16 | $48.45 | $65.06 | 70,533 | — | — |
| 2013-10-15 | $48.42 | $65.02 | 102,633 | — | — |
| 2013-10-14 | $48.69 | $65.38 | 60,133 | — | — |
| 2013-10-11 | $49.35 | $66.27 | 45,867 | — | — |
| 2013-10-10 | $49.26 | $66.15 | 64,400 | — | — |
| 2013-10-09 | $48.72 | $65.42 | 76,367 | — | — |
| 2013-10-08 | $48.69 | $65.38 | 81,133 | — | — |
| 2013-10-07 | $48.93 | $65.71 | 81,267 | — | — |
| 2013-10-04 | $48.90 | $65.67 | 44,600 | — | — |
| 2013-10-03 | $49.14 | $65.99 | 67,400 | — | — |
| 2013-10-02 | $49.68 | $66.71 | 89,467 | — | — |
| 2013-10-01 | $50.22 | $67.44 | 117,933 | — | — |
| 2013-09-30 | $49.86 | $66.95 | 67,000 | — | — |
| 2013-09-27 | $50.28 | $67.52 | 66,933 | — | — |
| 2013-09-26 | $50.94 | $68.41 | 63,367 | — | — |
| 2013-09-25 | $51.45 | $69.09 | 121,400 | — | — |
| 2013-09-24 | $51.00 | $68.49 | 110,333 | — | — |
| 2013-09-23 | $50.58 | $67.92 | 140,467 | — | — |
| 2013-09-20 | $50.67 | $68.04 | 144,500 | — | — |
| 2013-09-19 | $51.36 | $68.97 | 132,633 | — | — |
| 2013-09-18 | $52.77 | $70.86 | 166,133 | — | — |
| 2013-09-17 | $51.09 | $68.61 | 120,533 | — | — |
| 2013-09-16 | $52.29 | $67.80 | 196,100 | — | — |
| 2013-09-13 | $52.59 | $68.19 | 112,000 | — | — |
| 2013-09-12 | $51.90 | $67.30 | 96,600 | — | — |
| 2013-09-11 | $51.57 | $66.87 | 119,467 | — | — |
| 2013-09-10 | $51.33 | $66.56 | 149,833 | — | — |
| 2013-09-09 | $52.08 | $67.53 | 79,133 | — | — |
| 2013-09-06 | $51.57 | $66.87 | 100,300 | — | — |
| 2013-09-05 | $51.06 | $66.21 | 131,600 | — | — |
| 2013-09-04 | $52.35 | $67.88 | 103,967 | — | — |
| 2013-09-03 | $52.20 | $67.68 | 103,067 | — | — |
| 2013-08-30 | $52.68 | $68.31 | 94,033 | — | — |
| 2013-08-29 | $52.83 | $68.50 | 80,333 | — | — |
| 2013-08-28 | $51.96 | $67.37 | 72,033 | — | — |
| 2013-08-27 | $52.77 | $68.42 | 102,800 | — | — |
| 2013-08-26 | $52.26 | $67.76 | 82,467 | — | — |
| 2013-08-23 | $52.59 | $68.19 | 135,833 | — | — |
| 2013-08-22 | $50.61 | $65.62 | 108,400 | — | — |
| 2013-08-21 | $50.04 | $64.88 | 136,800 | — | — |
| 2013-08-20 | $48.84 | $63.33 | 261,867 | — | — |
| 2013-08-19 | $47.16 | $61.15 | 315,800 | — | — |
| 2013-08-16 | $51.24 | $66.44 | 124,833 | — | — |
| 2013-08-15 | $51.42 | $66.67 | 95,933 | — | — |
| 2013-08-14 | $52.62 | $68.23 | 64,433 | — | — |
| 2013-08-13 | $52.35 | $67.88 | 146,133 | — | — |
| 2013-08-12 | $52.32 | $67.84 | 235,033 | — | — |
| 2013-08-09 | $50.82 | $65.89 | 149,567 | — | — |
| 2013-08-08 | $51.75 | $67.10 | 112,267 | — | — |
| 2013-08-07 | $51.21 | $66.40 | 138,600 | — | — |
| 2013-08-06 | $52.08 | $67.53 | 97,567 | — | — |
| 2013-08-05 | $52.23 | $67.72 | 64,900 | — | — |
| 2013-08-02 | $52.32 | $67.84 | 87,533 | — | — |
| 2013-08-01 | $51.51 | $66.79 | 170,433 | — | — |
| 2013-07-31 | $54.42 | $70.56 | 88,200 | — | — |
| 2013-07-30 | $55.23 | $71.61 | 99,333 | — | — |
| 2013-07-29 | $54.69 | $70.91 | 64,967 | — | — |
| 2013-07-26 | $54.69 | $70.91 | 65,033 | — | — |
| 2013-07-25 | $54.15 | $70.21 | 79,733 | — | — |
| 2013-07-24 | $53.58 | $69.47 | 84,200 | — | — |
| 2013-07-23 | $54.39 | $70.52 | 114,567 | — | — |
| 2013-07-22 | $54.60 | $70.80 | 61,667 | — | — |
| 2013-07-19 | $54.39 | $70.52 | 66,867 | — | — |
| 2013-07-18 | $53.73 | $69.67 | 104,767 | — | — |
| 2013-07-17 | $54.42 | $70.56 | 107,233 | — | — |
| 2013-07-16 | $53.16 | $68.93 | 125,733 | — | — |
| 2013-07-15 | $53.67 | $69.59 | 139,033 | — | — |
| 2013-07-12 | $52.86 | $68.54 | 136,233 | — | — |
| 2013-07-11 | $53.10 | $68.85 | 284,800 | — | — |
| 2013-07-10 | $49.98 | $64.81 | 225,633 | — | — |
| 2013-07-09 | $50.94 | $66.05 | 233,300 | — | — |
| 2013-07-08 | $50.07 | $64.92 | 316,067 | — | — |
| 2013-07-05 | $51.54 | $66.83 | 293,500 | — | — |
| 2013-07-03 | $55.38 | $71.81 | 50,600 | — | — |
| 2013-07-02 | $55.89 | $72.47 | 88,933 | — | — |
| 2013-07-01 | $56.31 | $73.01 | 104,400 | — | — |
| 2013-06-28 | $56.43 | $73.17 | 132,400 | — | — |
| 2013-06-27 | $56.61 | $73.40 | 121,467 | — | — |
| 2013-06-26 | $55.65 | $72.16 | 148,567 | — | — |
| 2013-06-25 | $54.48 | $70.64 | 186,533 | — | — |
| 2013-06-24 | $53.91 | $69.90 | 380,800 | — | — |
| 2013-06-21 | $56.94 | $73.83 | 242,033 | — | — |
| 2013-06-20 | $57.45 | $74.49 | 183,167 | — | — |
| 2013-06-19 | $60.81 | $78.85 | 256,833 | — | — |
| 2013-06-18 | $61.62 | $79.90 | 178,533 | — | — |
| 2013-06-17 | $61.17 | $79.32 | 153,067 | — | — |
| 2013-06-14 | $62.58 | $81.14 | 221,533 | — | — |
| 2013-06-13 | $64.56 | $80.60 | 316,933 | — | — |
| 2013-06-12 | $62.31 | $77.79 | 444,733 | — | — |
| 2013-06-11 | $66.75 | $83.33 | 136,333 | — | — |
| 2013-06-10 | $68.28 | $85.24 | 117,100 | — | — |
| 2013-06-07 | $68.28 | $85.24 | 181,900 | — | — |
| 2013-06-06 | $67.77 | $84.61 | 86,733 | — | — |
| 2013-06-05 | $67.41 | $84.16 | 151,267 | — | — |
| 2013-06-04 | $67.23 | $83.93 | 223,833 | — | — |
| 2013-06-03 | $66.33 | $82.81 | 358,433 | — | — |
| 2013-05-31 | $68.67 | $85.73 | 163,900 | — | — |
| 2013-05-30 | $71.22 | $88.91 | 104,467 | — | — |
| 2013-05-29 | $71.73 | $89.55 | 522,000 | — | — |
| 2013-05-28 | $72.06 | $89.96 | 295,900 | — | — |
| 2013-05-24 | $74.31 | $92.77 | 111,333 | — | — |
| 2013-05-23 | $74.70 | $93.26 | 91,533 | — | — |
| 2013-05-22 | $75.15 | $93.82 | 158,400 | — | — |
| 2013-05-21 | $76.62 | $95.65 | 136,233 | — | — |
| 2013-05-20 | $76.77 | $95.84 | 114,267 | — | — |
| 2013-05-17 | $76.95 | $96.07 | 99,100 | — | — |
| 2013-05-16 | $76.44 | $95.43 | 126,367 | — | — |
| 2013-05-15 | $74.97 | $93.59 | 97,133 | — | — |
| 2013-05-14 | $74.94 | $93.56 | 133,267 | — | — |
| 2013-05-13 | $74.16 | $92.58 | 175,333 | — | — |
| 2013-05-10 | $75.42 | $94.16 | 106,367 | — | — |
| 2013-05-09 | $76.11 | $95.02 | 71,367 | — | — |
| 2013-05-08 | $76.65 | $95.69 | 94,300 | — | — |
| 2013-05-07 | $76.71 | $95.77 | 99,633 | — | — |
| 2013-05-06 | $76.23 | $95.17 | 135,533 | — | — |
| 2013-05-03 | $75.81 | $94.64 | 147,733 | — | — |
| 2013-05-02 | $77.40 | $96.63 | 97,067 | — | — |
| 2013-05-01 | $76.47 | $95.47 | 115,067 | — | — |
| 2013-04-30 | $77.61 | $96.89 | 86,467 | — | — |
| 2013-04-29 | $77.25 | $96.44 | 125,000 | — | — |
| 2013-04-26 | $76.47 | $95.47 | 51,700 | — | — |
| 2013-04-25 | $76.56 | $95.58 | 83,400 | — | — |
| 2013-04-24 | $76.08 | $94.98 | 68,900 | — | — |
| 2013-04-23 | $75.96 | $94.83 | 103,533 | — | — |
| 2013-04-22 | $75.24 | $93.93 | 125,133 | — | — |
| 2013-04-19 | $75.00 | $93.63 | 134,733 | — | — |
| 2013-04-18 | $75.33 | $94.04 | 88,567 | — | — |
| 2013-04-17 | $75.06 | $93.71 | 116,800 | — | — |
| 2013-04-16 | $76.29 | $95.24 | 108,900 | — | — |
| 2013-04-15 | $75.00 | $93.63 | 165,333 | — | — |
| 2013-04-12 | $76.29 | $95.24 | 71,700 | — | — |
| 2013-04-11 | $76.23 | $95.17 | 96,067 | — | — |
| 2013-04-10 | $75.72 | $94.53 | 114,200 | — | — |
| 2013-04-09 | $75.45 | $94.19 | 82,767 | — | — |
| 2013-04-08 | $75.69 | $94.49 | 114,733 | — | — |
| 2013-04-05 | $74.46 | $92.96 | 110,600 | — | — |
| 2013-04-04 | $74.04 | $92.43 | 143,367 | — | — |
| 2013-04-03 | $73.71 | $92.02 | 209,667 | — | — |
| 2013-04-02 | $75.00 | $93.63 | 111,833 | — | — |
| 2013-04-01 | $75.51 | $94.27 | 150,900 | — | — |
| 2013-03-28 | $76.41 | $95.39 | 106,033 | — | — |
| 2013-03-27 | $75.90 | $94.76 | 66,700 | — | — |
| 2013-03-26 | $75.63 | $94.42 | 71,033 | — | — |
| 2013-03-25 | $75.93 | $94.79 | 80,500 | — | — |
| 2013-03-22 | $75.99 | $94.87 | 113,067 | — | — |
| 2013-03-21 | $74.55 | $93.07 | 127,467 | — | — |
| 2013-03-20 | $75.27 | $93.97 | 109,100 | — | — |
| 2013-03-19 | $75.51 | $94.27 | 118,100 | — | — |
| 2013-03-18 | $76.56 | $95.58 | 206,867 | — | — |
| 2013-03-15 | $77.04 | $96.18 | 224,367 | — | — |
| 2013-03-14 | $77.01 | $96.14 | 205,100 | — | — |
| 2013-03-13 | $79.65 | $96.44 | 199,133 | — | — |
| 2013-03-12 | $79.50 | $96.26 | 134,367 | — | — |
| 2013-03-11 | $78.51 | $95.06 | 144,500 | — | — |
| 2013-03-08 | $77.82 | $94.23 | 118,100 | — | — |
| 2013-03-07 | $78.63 | $95.21 | 138,633 | — | — |
| 2013-03-06 | $77.58 | $93.93 | 283,500 | — | — |
| 2013-03-05 | $79.62 | $96.40 | 198,533 | — | — |
| 2013-03-04 | $80.16 | $97.06 | 132,300 | — | — |
| 2013-03-01 | $78.54 | $95.10 | 95,867 | — | — |
| 2013-02-28 | $78.69 | $95.28 | 216,200 | — | — |
| 2013-02-27 | $76.53 | $92.66 | 105,100 | — | — |
| 2013-02-26 | $76.08 | $92.12 | 83,567 | — | — |
| 2013-02-25 | $75.57 | $91.50 | 62,567 | — | — |
| 2013-02-22 | $75.93 | $91.94 | 108,900 | — | — |
| 2013-02-21 | $74.46 | $90.16 | 219,700 | — | — |
| 2013-02-20 | $76.26 | $92.34 | 90,133 | — | — |
| 2013-02-19 | $76.95 | $93.17 | 177,067 | — | — |
| 2013-02-15 | $76.68 | $92.85 | 109,167 | — | — |
| 2013-02-14 | $76.11 | $92.15 | 82,633 | — | — |
| 2013-02-13 | $76.44 | $92.55 | 91,100 | — | — |
| 2013-02-12 | $76.44 | $92.55 | 120,567 | — | — |
| 2013-02-11 | $77.01 | $93.24 | 124,267 | — | — |
| 2013-02-08 | $76.50 | $92.63 | 91,600 | — | — |
| 2013-02-07 | $76.11 | $92.15 | 132,833 | — | — |
| 2013-02-06 | $76.89 | $93.10 | 92,167 | — | — |
| 2013-02-05 | $76.74 | $92.92 | 94,100 | — | — |
| 2013-02-04 | $76.65 | $92.81 | 90,300 | — | — |
| 2013-02-01 | $77.10 | $93.35 | 116,067 | — | — |
| 2013-01-31 | $76.20 | $92.26 | 228,533 | — | — |
| 2013-01-30 | $76.20 | $92.26 | 89,100 | — | — |
| 2013-01-29 | $75.78 | $91.76 | 114,367 | — | — |
| 2013-01-28 | $75.18 | $91.03 | 121,100 | — | — |
| 2013-01-25 | $74.94 | $90.74 | 91,000 | — | — |
| 2013-01-24 | $74.76 | $90.52 | 59,800 | — | — |
| 2013-01-23 | $74.97 | $90.77 | 103,333 | — | — |
| 2013-01-22 | $75.03 | $90.85 | 145,333 | — | — |
| 2013-01-18 | $74.82 | $90.59 | 124,467 | — | — |
| 2013-01-17 | $74.37 | $90.05 | 105,900 | — | — |
| 2013-01-16 | $74.13 | $89.76 | 76,167 | — | — |
| 2013-01-15 | $73.77 | $89.32 | 134,633 | — | — |
| 2013-01-14 | $73.53 | $89.03 | 105,533 | — | — |
| 2013-01-11 | $74.10 | $89.72 | 83,600 | — | — |
| 2013-01-10 | $74.13 | $89.76 | 69,667 | — | — |
| 2013-01-09 | $73.95 | $89.54 | 90,433 | — | — |
| 2013-01-08 | $73.98 | $89.58 | 161,100 | — | — |
| 2013-01-07 | $72.78 | $88.12 | 105,567 | — | — |
| 2013-01-04 | $72.78 | $88.12 | 139,600 | — | — |
| 2013-01-03 | $72.00 | $87.18 | 180,000 | — | — |
| 2013-01-02 | $71.55 | $86.63 | 264,033 | — | — |