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
- 2003-11-25 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 | $55.73 | $56.78 | 283,200 | — | — |
| 2013-12-30 | $55.84 | $56.89 | 298,000 | — | — |
| 2013-12-27 | $55.78 | $56.83 | 363,300 | — | — |
| 2013-12-26 | $55.70 | $56.75 | 627,900 | — | — |
| 2013-12-24 | $53.86 | $54.87 | 180,300 | — | — |
| 2013-12-23 | $53.21 | $54.21 | 918,400 | — | — |
| 2013-12-20 | $50.90 | $51.86 | 1,138,600 | — | — |
| 2013-12-19 | $51.31 | $52.27 | 445,500 | — | — |
| 2013-12-18 | $51.82 | $52.79 | 553,100 | — | — |
| 2013-12-17 | $51.70 | $52.67 | 411,200 | — | — |
| 2013-12-16 | $52.02 | $53.00 | 431,900 | — | — |
| 2013-12-13 | $50.95 | $51.91 | 362,500 | — | — |
| 2013-12-12 | $51.43 | $52.40 | 433,000 | — | — |
| 2013-12-11 | $49.36 | $50.29 | 355,700 | — | — |
| 2013-12-10 | $49.25 | $50.18 | 292,200 | — | — |
| 2013-12-09 | $49.76 | $50.70 | 331,100 | — | — |
| 2013-12-06 | $50.08 | $51.02 | 284,900 | — | — |
| 2013-12-05 | $48.79 | $49.71 | 325,200 | — | — |
| 2013-12-04 | $48.72 | $49.64 | 217,600 | — | — |
| 2013-12-03 | $47.74 | $48.64 | 523,900 | — | — |
| 2013-12-02 | $48.18 | $49.09 | 518,000 | — | — |
| 2013-11-29 | $49.67 | $50.60 | 141,800 | — | — |
| 2013-11-27 | $49.86 | $50.80 | 254,600 | — | — |
| 2013-11-26 | $49.45 | $50.38 | 567,000 | — | — |
| 2013-11-25 | $48.35 | $49.26 | 320,900 | — | — |
| 2013-11-22 | $48.91 | $49.83 | 812,700 | — | — |
| 2013-11-21 | $47.36 | $48.25 | 476,400 | — | — |
| 2013-11-20 | $45.60 | $46.46 | 377,700 | — | — |
| 2013-11-19 | $44.57 | $45.41 | 264,700 | — | — |
| 2013-11-18 | $44.41 | $45.24 | 464,500 | — | — |
| 2013-11-15 | $45.48 | $46.33 | 310,700 | — | — |
| 2013-11-14 | $46.23 | $47.10 | 361,500 | — | — |
| 2013-11-13 | $46.77 | $47.65 | 296,800 | — | — |
| 2013-11-12 | $47.20 | $47.96 | 295,100 | — | — |
| 2013-11-11 | $47.62 | $48.39 | 326,900 | — | — |
| 2013-11-08 | $46.43 | $47.18 | 321,600 | — | — |
| 2013-11-07 | $44.51 | $45.23 | 567,700 | — | — |
| 2013-11-06 | $44.07 | $44.78 | 833,700 | — | — |
| 2013-11-05 | $46.64 | $47.40 | 515,900 | — | — |
| 2013-11-04 | $44.66 | $45.38 | 404,100 | — | — |
| 2013-11-01 | $43.30 | $44.00 | 405,700 | — | — |
| 2013-10-31 | $44.39 | $45.11 | 376,800 | — | — |
| 2013-10-30 | $43.51 | $44.21 | 1,252,600 | — | — |
| 2013-10-29 | $45.72 | $46.46 | 489,900 | — | — |
| 2013-10-28 | $44.72 | $45.44 | 636,800 | — | — |
| 2013-10-25 | $47.55 | $48.32 | 199,800 | — | — |
| 2013-10-24 | $47.61 | $48.38 | 227,400 | — | — |
| 2013-10-23 | $46.42 | $47.17 | 265,500 | — | — |
| 2013-10-22 | $47.68 | $48.45 | 351,100 | — | — |
| 2013-10-21 | $46.67 | $47.43 | 311,800 | — | — |
| 2013-10-18 | $46.20 | $46.95 | 389,200 | — | — |
| 2013-10-17 | $45.69 | $46.43 | 636,600 | — | — |
| 2013-10-16 | $46.05 | $46.80 | 416,100 | — | — |
| 2013-10-15 | $46.94 | $47.70 | 493,800 | — | — |
| 2013-10-14 | $47.16 | $47.92 | 378,600 | — | — |
| 2013-10-11 | $46.72 | $47.48 | 698,400 | — | — |
| 2013-10-10 | $44.04 | $44.75 | 454,500 | — | — |
| 2013-10-09 | $41.75 | $42.43 | 551,200 | — | — |
| 2013-10-08 | $42.93 | $43.63 | 623,100 | — | — |
| 2013-10-07 | $43.71 | $44.42 | 601,700 | — | — |
| 2013-10-04 | $44.95 | $45.68 | 343,400 | — | — |
| 2013-10-03 | $43.15 | $43.85 | 791,100 | — | — |
| 2013-10-02 | $44.18 | $44.90 | 408,600 | — | — |
| 2013-10-01 | $45.07 | $45.80 | 526,400 | — | — |
| 2013-09-30 | $44.51 | $45.23 | 660,700 | — | — |
| 2013-09-27 | $44.79 | $45.52 | 924,100 | — | — |
| 2013-09-26 | $43.23 | $43.93 | 710,800 | — | — |
| 2013-09-25 | $40.90 | $41.56 | 1,080,200 | — | — |
| 2013-09-24 | $42.08 | $42.76 | 936,200 | — | — |
| 2013-09-23 | $40.15 | $40.80 | 1,632,000 | — | — |
| 2013-09-20 | $38.55 | $39.17 | 977,200 | — | — |
| 2013-09-19 | $38.20 | $38.82 | 690,100 | — | — |
| 2013-09-18 | $37.50 | $38.11 | 618,000 | — | — |
| 2013-09-17 | $36.33 | $36.92 | 606,200 | — | — |
| 2013-09-16 | $35.13 | $35.70 | 689,300 | — | — |
| 2013-09-13 | $35.12 | $35.69 | 365,700 | — | — |
| 2013-09-12 | $34.85 | $35.41 | 369,800 | — | — |
| 2013-09-11 | $35.23 | $35.80 | 396,900 | — | — |
| 2013-09-10 | $35.29 | $35.86 | 494,900 | — | — |
| 2013-09-09 | $34.44 | $35.00 | 269,600 | — | — |
| 2013-09-06 | $33.52 | $34.06 | 291,800 | — | — |
| 2013-09-05 | $33.98 | $34.53 | 669,900 | — | — |
| 2013-09-04 | $34.32 | $34.88 | 998,500 | — | — |
| 2013-09-03 | $33.39 | $33.93 | 435,100 | — | — |
| 2013-08-30 | $33.57 | $34.11 | 214,600 | — | — |
| 2013-08-29 | $33.68 | $34.23 | 283,700 | — | — |
| 2013-08-28 | $33.38 | $33.92 | 223,500 | — | — |
| 2013-08-27 | $32.98 | $33.51 | 231,600 | — | — |
| 2013-08-26 | $34.66 | $35.22 | 422,200 | — | — |
| 2013-08-23 | $36.11 | $36.70 | 1,395,300 | — | — |
| 2013-08-22 | $33.90 | $34.45 | 717,100 | — | — |
| 2013-08-21 | $31.76 | $32.27 | 551,000 | — | — |
| 2013-08-20 | $30.25 | $30.74 | 511,000 | — | — |
| 2013-08-19 | $29.26 | $29.73 | 303,600 | — | — |
| 2013-08-16 | $29.46 | $29.94 | 503,400 | — | — |
| 2013-08-15 | $29.79 | $30.27 | 664,500 | — | — |
| 2013-08-14 | $30.61 | $31.11 | 1,184,600 | — | — |
| 2013-08-13 | $32.59 | $33.00 | 237,900 | — | — |
| 2013-08-12 | $32.29 | $32.69 | 520,900 | — | — |
| 2013-08-09 | $32.62 | $33.03 | 587,900 | — | — |
| 2013-08-08 | $33.67 | $34.09 | 749,000 | — | — |
| 2013-08-07 | $35.44 | $35.88 | 1,016,400 | — | — |
| 2013-08-06 | $35.49 | $35.93 | 1,155,500 | — | — |
| 2013-08-05 | $36.93 | $37.39 | 477,700 | — | — |
| 2013-08-02 | $36.62 | $37.08 | 403,600 | — | — |
| 2013-08-01 | $36.05 | $36.50 | 373,200 | — | — |
| 2013-07-31 | $36.04 | $36.49 | 407,100 | — | — |
| 2013-07-30 | $35.46 | $35.90 | 954,600 | — | — |
| 2013-07-29 | $36.14 | $36.59 | 761,700 | — | — |
| 2013-07-26 | $35.81 | $36.26 | 293,500 | — | — |
| 2013-07-25 | $35.63 | $36.07 | 270,300 | — | — |
| 2013-07-24 | $35.36 | $35.80 | 852,300 | — | — |
| 2013-07-23 | $35.73 | $36.18 | 278,500 | — | — |
| 2013-07-22 | $35.55 | $35.99 | 329,100 | — | — |
| 2013-07-19 | $36.11 | $36.56 | 1,096,800 | — | — |
| 2013-07-18 | $36.93 | $37.39 | 497,900 | — | — |
| 2013-07-17 | $37.32 | $37.78 | 342,500 | — | — |
| 2013-07-16 | $37.72 | $38.19 | 506,300 | — | — |
| 2013-07-15 | $39.09 | $39.58 | 321,900 | — | — |
| 2013-07-12 | $38.38 | $38.86 | 303,600 | — | — |
| 2013-07-11 | $37.73 | $38.20 | 694,400 | — | — |
| 2013-07-10 | $38.39 | $38.87 | 394,000 | — | — |
| 2013-07-09 | $38.53 | $39.01 | 654,300 | — | — |
| 2013-07-08 | $38.31 | $38.79 | 948,300 | — | — |
| 2013-07-05 | $36.32 | $36.77 | 506,900 | — | — |
| 2013-07-03 | $35.55 | $35.99 | 246,800 | — | — |
| 2013-07-02 | $34.50 | $34.93 | 567,700 | — | — |
| 2013-07-01 | $34.49 | $34.92 | 923,000 | — | — |
| 2013-06-28 | $35.46 | $35.90 | 3,227,800 | — | — |
| 2013-06-27 | $35.46 | $35.90 | 589,500 | — | — |
| 2013-06-26 | $35.00 | $35.44 | 1,384,700 | — | — |
| 2013-06-25 | $34.00 | $34.42 | 564,100 | — | — |
| 2013-06-24 | $33.46 | $33.88 | 569,400 | — | — |
| 2013-06-21 | $33.82 | $34.24 | 562,400 | — | — |
| 2013-06-20 | $33.01 | $33.42 | 637,700 | — | — |
| 2013-06-19 | $33.77 | $34.19 | 638,800 | — | — |
| 2013-06-18 | $33.36 | $33.78 | 1,215,300 | — | — |
| 2013-06-17 | $32.18 | $32.58 | 739,600 | — | — |
| 2013-06-14 | $30.65 | $31.03 | 538,900 | — | — |
| 2013-06-13 | $29.97 | $30.34 | 1,458,200 | — | — |
| 2013-06-12 | $27.19 | $27.53 | 333,700 | — | — |
| 2013-06-11 | $27.90 | $28.25 | 372,300 | — | — |
| 2013-06-10 | $28.29 | $28.64 | 692,400 | — | — |
| 2013-06-07 | $28.52 | $28.88 | 405,100 | — | — |
| 2013-06-06 | $28.27 | $28.62 | 666,000 | — | — |
| 2013-06-05 | $27.06 | $27.40 | 688,100 | — | — |
| 2013-06-04 | $28.28 | $28.63 | 665,800 | — | — |
| 2013-06-03 | $28.23 | $28.58 | 594,000 | — | — |
| 2013-05-31 | $28.00 | $28.35 | 415,100 | — | — |
| 2013-05-30 | $27.60 | $27.94 | 245,600 | — | — |
| 2013-05-29 | $27.24 | $27.58 | 299,400 | — | — |
| 2013-05-28 | $27.82 | $28.17 | 422,600 | — | — |
| 2013-05-24 | $28.07 | $28.42 | 576,200 | — | — |
| 2013-05-23 | $28.29 | $28.64 | 524,300 | — | — |
| 2013-05-22 | $27.09 | $27.43 | 580,200 | — | — |
| 2013-05-21 | $27.50 | $27.84 | 1,027,600 | — | — |
| 2013-05-20 | $28.00 | $28.35 | 446,900 | — | — |
| 2013-05-17 | $29.06 | $29.42 | 394,000 | — | — |
| 2013-05-16 | $28.35 | $28.70 | 294,700 | — | — |
| 2013-05-15 | $28.99 | $29.35 | 345,400 | — | — |
| 2013-05-14 | $29.16 | $29.40 | 794,200 | — | — |
| 2013-05-13 | $28.84 | $29.08 | 1,324,800 | — | — |
| 2013-05-10 | $29.63 | $29.88 | 959,600 | — | — |
| 2013-05-09 | $28.51 | $28.75 | 1,070,300 | — | — |
| 2013-05-08 | $27.19 | $27.42 | 531,600 | — | — |
| 2013-05-07 | $26.73 | $26.95 | 358,200 | — | — |
| 2013-05-06 | $26.96 | $27.18 | 539,900 | — | — |
| 2013-05-03 | $25.32 | $25.53 | 501,400 | — | — |
| 2013-05-02 | $25.17 | $25.38 | 2,419,200 | — | — |
| 2013-05-01 | $24.98 | $25.19 | 783,900 | — | — |
| 2013-04-30 | $24.35 | $24.55 | 682,600 | — | — |
| 2013-04-29 | $24.01 | $24.21 | 664,900 | — | — |
| 2013-04-26 | $24.53 | $24.73 | 402,200 | — | — |
| 2013-04-25 | $24.74 | $24.95 | 1,751,700 | — | — |
| 2013-04-24 | $22.45 | $22.64 | 418,000 | — | — |
| 2013-04-23 | $22.71 | $22.90 | 315,700 | — | — |
| 2013-04-22 | $22.18 | $22.36 | 343,800 | — | — |
| 2013-04-19 | $21.90 | $22.08 | 291,500 | — | — |
| 2013-04-18 | $21.01 | $21.18 | 497,400 | — | — |
| 2013-04-17 | $20.85 | $21.02 | 358,500 | — | — |
| 2013-04-16 | $20.95 | $21.12 | 601,100 | — | — |
| 2013-04-15 | $20.14 | $20.31 | 1,330,600 | — | — |
| 2013-04-12 | $21.92 | $22.10 | 954,000 | — | — |
| 2013-04-11 | $20.66 | $20.83 | 1,236,700 | — | — |
| 2013-04-10 | $19.24 | $19.40 | 440,800 | — | — |
| 2013-04-09 | $18.46 | $18.61 | 362,800 | — | — |
| 2013-04-08 | $18.78 | $18.94 | 928,000 | — | — |
| 2013-04-05 | $17.93 | $18.08 | 611,700 | — | — |
| 2013-04-04 | $17.32 | $17.46 | 271,000 | — | — |
| 2013-04-03 | $17.54 | $17.69 | 466,200 | — | — |
| 2013-04-02 | $17.94 | $18.09 | 266,000 | — | — |
| 2013-04-01 | $17.90 | $18.05 | 389,300 | — | — |
| 2013-03-28 | $18.00 | $18.15 | 273,500 | — | — |
| 2013-03-27 | $17.93 | $18.08 | 662,700 | — | — |
| 2013-03-26 | $17.73 | $17.88 | 598,700 | — | — |
| 2013-03-25 | $18.10 | $18.25 | 817,400 | — | — |
| 2013-03-22 | $17.08 | $17.22 | 246,500 | — | — |
| 2013-03-21 | $17.19 | $17.33 | 137,500 | — | — |
| 2013-03-20 | $17.30 | $17.44 | 194,100 | — | — |
| 2013-03-19 | $16.95 | $17.09 | 186,900 | — | — |
| 2013-03-18 | $17.11 | $17.25 | 347,700 | — | — |
| 2013-03-15 | $17.17 | $17.31 | 396,000 | — | — |
| 2013-03-14 | $17.08 | $17.22 | 214,600 | — | — |
| 2013-03-13 | $16.83 | $16.97 | 144,800 | — | — |
| 2013-03-12 | $16.94 | $17.08 | 277,400 | — | — |
| 2013-03-11 | $17.24 | $17.38 | 431,700 | — | — |
| 2013-03-08 | $16.99 | $17.13 | 311,000 | — | — |
| 2013-03-07 | $16.91 | $17.05 | 723,600 | — | — |
| 2013-03-06 | $16.19 | $16.32 | 626,600 | — | — |
| 2013-03-05 | $16.13 | $16.26 | 403,300 | — | — |
| 2013-03-04 | $15.73 | $15.86 | 361,800 | — | — |
| 2013-03-01 | $15.37 | $15.50 | 443,100 | — | — |
| 2013-02-28 | $14.86 | $14.98 | 188,000 | — | — |
| 2013-02-27 | $14.83 | $14.95 | 197,000 | — | — |
| 2013-02-26 | $14.55 | $14.67 | 404,800 | — | — |
| 2013-02-25 | $14.43 | $14.55 | 368,500 | — | — |
| 2013-02-22 | $14.26 | $14.38 | 319,100 | — | — |
| 2013-02-21 | $14.30 | $14.42 | 373,600 | — | — |
| 2013-02-20 | $14.66 | $14.78 | 400,600 | — | — |
| 2013-02-19 | $15.10 | $15.23 | 159,500 | — | — |
| 2013-02-15 | $14.88 | $15.00 | 203,300 | — | — |
| 2013-02-14 | $15.27 | $15.40 | 338,300 | — | — |
| 2013-02-13 | $14.91 | $15.03 | 753,900 | — | — |
| 2013-02-12 | $14.59 | $14.59 | 554,400 | — | — |
| 2013-02-11 | $14.01 | $14.01 | 263,700 | — | — |
| 2013-02-08 | $14.15 | $14.15 | 298,900 | — | — |
| 2013-02-07 | $13.91 | $13.91 | 2,210,100 | — | — |
| 2013-02-06 | $15.17 | $15.17 | 400,900 | — | — |
| 2013-02-05 | $14.83 | $14.83 | 227,400 | — | — |
| 2013-02-04 | $14.37 | $14.37 | 125,100 | — | — |
| 2013-02-01 | $14.65 | $14.65 | 330,600 | — | — |
| 2013-01-31 | $14.38 | $14.38 | 164,100 | — | — |
| 2013-01-30 | $14.24 | $14.24 | 189,600 | — | — |
| 2013-01-29 | $14.35 | $14.35 | 186,700 | — | — |
| 2013-01-28 | $14.40 | $14.40 | 307,100 | — | — |
| 2013-01-25 | $14.04 | $14.04 | 420,800 | — | — |
| 2013-01-24 | $13.40 | $13.40 | 360,000 | — | — |
| 2013-01-23 | $12.86 | $12.86 | 422,500 | — | — |
| 2013-01-22 | $12.83 | $12.83 | 232,700 | — | — |
| 2013-01-18 | $12.96 | $12.96 | 194,200 | — | — |
| 2013-01-17 | $12.97 | $12.97 | 184,700 | — | — |
| 2013-01-16 | $12.86 | $12.86 | 373,900 | — | — |
| 2013-01-15 | $12.66 | $12.66 | 403,100 | — | — |
| 2013-01-14 | $12.69 | $12.69 | 394,300 | — | — |
| 2013-01-11 | $12.16 | $12.16 | 123,500 | — | — |
| 2013-01-10 | $12.04 | $12.04 | 141,300 | — | — |
| 2013-01-09 | $12.15 | $12.15 | 130,100 | — | — |
| 2013-01-08 | $12.05 | $12.05 | 294,100 | — | — |
| 2013-01-07 | $11.75 | $11.75 | 203,800 | — | — |
| 2013-01-04 | $11.70 | $11.70 | 187,800 | — | — |
| 2013-01-03 | $11.60 | $11.60 | 229,500 | — | — |
| 2013-01-02 | $11.37 | $11.37 | 358,500 | — | — |