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
- 2007-12-19 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 | $68.00 | $68.00 | 11,370 | — | — |
| 2013-12-30 | $67.40 | $67.40 | 14,650 | — | — |
| 2013-12-27 | $67.60 | $67.60 | 8,240 | — | — |
| 2013-12-26 | $69.30 | $69.30 | 10,560 | — | — |
| 2013-12-24 | $69.20 | $69.20 | 5,060 | — | — |
| 2013-12-23 | $69.50 | $69.50 | 36,900 | — | — |
| 2013-12-20 | $68.10 | $68.10 | 17,670 | — | — |
| 2013-12-19 | $66.00 | $66.00 | 10,280 | — | — |
| 2013-12-18 | $63.90 | $63.90 | 29,920 | — | — |
| 2013-12-17 | $69.60 | $69.60 | 38,060 | — | — |
| 2013-12-16 | $68.90 | $68.90 | 52,690 | — | — |
| 2013-12-13 | $61.70 | $61.70 | 8,390 | — | — |
| 2013-12-12 | $58.60 | $58.60 | 11,650 | — | — |
| 2013-12-11 | $57.90 | $57.90 | 12,820 | — | — |
| 2013-12-10 | $59.90 | $59.90 | 27,650 | — | — |
| 2013-12-09 | $60.40 | $60.40 | 14,090 | — | — |
| 2013-12-06 | $62.50 | $62.50 | 11,850 | — | — |
| 2013-12-05 | $61.50 | $61.50 | 8,850 | — | — |
| 2013-12-04 | $58.40 | $58.40 | 10,770 | — | — |
| 2013-12-03 | $57.80 | $57.80 | 17,290 | — | — |
| 2013-12-02 | $59.20 | $59.20 | 22,460 | — | — |
| 2013-11-29 | $62.10 | $62.10 | 8,580 | — | — |
| 2013-11-27 | $63.90 | $63.90 | 13,900 | — | — |
| 2013-11-26 | $63.70 | $63.70 | 9,640 | — | — |
| 2013-11-25 | $63.80 | $63.80 | 23,170 | — | — |
| 2013-11-22 | $65.20 | $65.20 | 57,800 | — | — |
| 2013-11-21 | $60.50 | $60.50 | 16,820 | — | — |
| 2013-11-20 | $59.50 | $59.50 | 23,110 | — | — |
| 2013-11-19 | $59.50 | $59.50 | 38,500 | — | — |
| 2013-11-18 | $62.30 | $62.30 | 17,310 | — | — |
| 2013-11-15 | $62.00 | $62.00 | 28,430 | — | — |
| 2013-11-14 | $63.10 | $63.10 | 31,170 | — | — |
| 2013-11-13 | $64.00 | $64.00 | 73,680 | — | — |
| 2013-11-12 | $59.70 | $59.70 | 32,060 | — | — |
| 2013-11-11 | $57.30 | $57.30 | 45,310 | — | — |
| 2013-11-08 | $54.00 | $54.00 | 53,400 | — | — |
| 2013-11-07 | $48.40 | $48.40 | 28,910 | — | — |
| 2013-11-06 | $42.80 | $42.80 | 15,260 | — | — |
| 2013-11-05 | $44.80 | $44.80 | 25,090 | — | — |
| 2013-11-04 | $46.00 | $46.00 | 39,060 | — | — |
| 2013-11-01 | $42.60 | $42.60 | 5,060 | — | — |
| 2013-10-31 | $42.50 | $42.50 | 3,940 | — | — |
| 2013-10-30 | $42.50 | $42.50 | 9,580 | — | — |
| 2013-10-29 | $43.00 | $43.00 | 5,580 | — | — |
| 2013-10-28 | $42.30 | $42.30 | 4,530 | — | — |
| 2013-10-25 | $41.30 | $41.30 | 18,970 | — | — |
| 2013-10-24 | $40.40 | $40.40 | 2,700 | — | — |
| 2013-10-23 | $40.40 | $40.40 | 37,120 | — | — |
| 2013-10-22 | $40.40 | $40.40 | 9,970 | — | — |
| 2013-10-21 | $38.70 | $38.70 | 5,380 | — | — |
| 2013-10-18 | $37.60 | $37.60 | 1,720 | — | — |
| 2013-10-17 | $38.00 | $38.00 | 7,370 | — | — |
| 2013-10-16 | $38.00 | $38.00 | 5,670 | — | — |
| 2013-10-15 | $37.70 | $37.70 | 7,100 | — | — |
| 2013-10-14 | $40.70 | $40.70 | 31,720 | — | — |
| 2013-10-11 | $39.00 | $39.00 | 10,710 | — | — |
| 2013-10-10 | $39.50 | $39.50 | 8,450 | — | — |
| 2013-10-09 | $36.10 | $36.10 | 8,480 | — | — |
| 2013-10-08 | $36.40 | $36.40 | 7,450 | — | — |
| 2013-10-07 | $37.10 | $37.10 | 5,000 | — | — |
| 2013-10-04 | $36.80 | $36.80 | 9,880 | — | — |
| 2013-10-03 | $36.90 | $36.90 | 10,560 | — | — |
| 2013-10-02 | $37.60 | $37.60 | 13,620 | — | — |
| 2013-10-01 | $38.80 | $38.80 | 10,300 | — | — |
| 2013-09-30 | $37.60 | $37.60 | 10,760 | — | — |
| 2013-09-27 | $38.60 | $38.60 | 29,710 | — | — |
| 2013-09-26 | $40.70 | $40.70 | 11,010 | — | — |
| 2013-09-25 | $40.50 | $40.50 | 7,350 | — | — |
| 2013-09-24 | $41.50 | $41.50 | 17,790 | — | — |
| 2013-09-23 | $43.00 | $43.00 | 30,300 | — | — |
| 2013-09-20 | $41.20 | $41.20 | 103,380 | — | — |
| 2013-09-19 | $38.90 | $38.90 | 1,310 | — | — |
| 2013-09-18 | $38.10 | $38.10 | 6,390 | — | — |
| 2013-09-17 | $39.10 | $39.10 | 4,590 | — | — |
| 2013-09-16 | $38.00 | $38.00 | 4,350 | — | — |
| 2013-09-13 | $38.60 | $38.60 | 4,230 | — | — |
| 2013-09-12 | $38.30 | $38.30 | 5,140 | — | — |
| 2013-09-11 | $38.50 | $38.50 | 1,550 | — | — |
| 2013-09-10 | $38.10 | $38.10 | 5,430 | — | — |
| 2013-09-09 | $37.10 | $37.10 | 13,130 | — | — |
| 2013-09-06 | $35.00 | $35.00 | 2,210 | — | — |
| 2013-09-05 | $36.00 | $36.00 | 5,950 | — | — |
| 2013-09-04 | $35.40 | $35.40 | 3,760 | — | — |
| 2013-09-03 | $35.00 | $35.00 | 3,370 | — | — |
| 2013-08-30 | $34.60 | $34.60 | 4,480 | — | — |
| 2013-08-29 | $35.80 | $35.80 | 5,680 | — | — |
| 2013-08-28 | $36.50 | $36.50 | 9,150 | — | — |
| 2013-08-27 | $36.60 | $36.60 | 2,610 | — | — |
| 2013-08-26 | $37.30 | $37.30 | 7,890 | — | — |
| 2013-08-23 | $38.10 | $38.10 | 22,530 | — | — |
| 2013-08-22 | $39.00 | $39.00 | 11,680 | — | — |
| 2013-08-21 | $39.30 | $39.30 | 15,990 | — | — |
| 2013-08-20 | $37.40 | $37.40 | 16,580 | — | — |
| 2013-08-19 | $34.70 | $34.70 | 24,970 | — | — |
| 2013-08-16 | $31.60 | $31.60 | 12,380 | — | — |
| 2013-08-15 | $33.40 | $33.40 | 10,210 | — | — |
| 2013-08-14 | $35.20 | $35.20 | 16,180 | — | — |
| 2013-08-13 | $37.80 | $37.80 | 21,070 | — | — |
| 2013-08-12 | $38.80 | $38.80 | 36,140 | — | — |
| 2013-08-09 | $40.80 | $40.80 | 21,090 | — | — |
| 2013-08-08 | $41.50 | $41.50 | 19,580 | — | — |
| 2013-08-07 | $40.50 | $40.50 | 24,830 | — | — |
| 2013-08-06 | $38.80 | $38.80 | 23,420 | — | — |
| 2013-08-05 | $39.80 | $39.80 | 31,820 | — | — |
| 2013-08-02 | $38.80 | $38.80 | 29,350 | — | — |
| 2013-08-01 | $36.00 | $36.00 | 17,170 | — | — |
| 2013-07-31 | $34.40 | $34.40 | 19,340 | — | — |
| 2013-07-30 | $34.40 | $34.40 | 24,980 | — | — |
| 2013-07-29 | $36.20 | $36.20 | 39,430 | — | — |
| 2013-07-26 | $31.70 | $31.70 | 27,730 | — | — |
| 2013-07-25 | $29.10 | $29.10 | 5,650 | — | — |
| 2013-07-24 | $29.70 | $29.70 | 4,460 | — | — |
| 2013-07-23 | $29.90 | $29.90 | 28,080 | — | — |
| 2013-07-22 | $27.20 | $27.20 | 98,880 | — | — |
| 2013-07-19 | $24.40 | $24.40 | 1,640 | — | — |
| 2013-07-18 | $24.40 | $24.40 | 3,360 | — | — |
| 2013-07-17 | $24.40 | $24.40 | 4,890 | — | — |
| 2013-07-16 | $24.40 | $24.40 | 10,150 | — | — |
| 2013-07-15 | $25.00 | $25.00 | 30,650 | — | — |
| 2013-07-12 | $24.40 | $24.40 | 15,310 | — | — |
| 2013-07-11 | $23.50 | $23.50 | 20,320 | — | — |
| 2013-07-10 | $23.50 | $23.50 | 4,440 | — | — |
| 2013-07-09 | $23.10 | $23.10 | 1,080 | — | — |
| 2013-07-08 | $23.20 | $23.20 | 2,170 | — | — |
| 2013-07-05 | $23.70 | $23.70 | 4,010 | — | — |
| 2013-07-03 | $23.50 | $23.50 | 14,360 | — | — |
| 2013-07-02 | $24.40 | $24.40 | 18,120 | — | — |
| 2013-07-01 | $24.10 | $24.10 | 21,970 | — | — |
| 2013-06-28 | $24.80 | $24.80 | 7,790 | — | — |
| 2013-06-27 | $24.00 | $24.00 | 11,850 | — | — |
| 2013-06-26 | $23.50 | $23.50 | 4,970 | — | — |
| 2013-06-25 | $20.90 | $20.90 | 11,840 | — | — |
| 2013-06-24 | $22.00 | $22.00 | 9,480 | — | — |
| 2013-06-21 | $21.20 | $21.20 | 3,640 | — | — |
| 2013-06-20 | $21.00 | $21.00 | 2,060 | — | — |
| 2013-06-19 | $21.80 | $21.80 | 4,750 | — | — |
| 2013-06-18 | $22.90 | $22.90 | 2,140 | — | — |
| 2013-06-17 | $22.20 | $22.20 | 3,580 | — | — |
| 2013-06-14 | $23.50 | $23.50 | 1,820 | — | — |
| 2013-06-13 | $22.80 | $22.80 | 2,320 | — | — |
| 2013-06-12 | $23.70 | $23.70 | 25,720 | — | — |
| 2013-06-11 | $23.70 | $23.70 | 13,480 | — | — |
| 2013-06-10 | $24.10 | $24.10 | 1,020 | — | — |
| 2013-06-07 | $23.50 | $23.50 | 5,590 | — | — |
| 2013-06-06 | $22.50 | $22.50 | 20,070 | — | — |
| 2013-06-05 | $24.20 | $24.20 | 24,500 | — | — |
| 2013-06-04 | $24.10 | $24.10 | 20,780 | — | — |
| 2013-06-03 | $24.20 | $24.20 | 5,800 | — | — |
| 2013-05-31 | $23.20 | $23.20 | 3,740 | — | — |
| 2013-05-30 | $22.90 | $22.90 | 2,370 | — | — |
| 2013-05-29 | $24.20 | $24.20 | 2,390 | — | — |
| 2013-05-28 | $24.10 | $24.10 | 7,880 | — | — |
| 2013-05-24 | $23.80 | $23.80 | 5,140 | — | — |
| 2013-05-23 | $24.10 | $24.10 | 11,890 | — | — |
| 2013-05-22 | $24.10 | $24.10 | 7,780 | — | — |
| 2013-05-21 | $24.00 | $24.00 | 5,060 | — | — |
| 2013-05-20 | $23.70 | $23.70 | 2,360 | — | — |
| 2013-05-17 | $23.00 | $23.00 | 3,270 | — | — |
| 2013-05-16 | $22.70 | $22.70 | 2,870 | — | — |
| 2013-05-15 | $22.50 | $22.50 | 2,000 | — | — |
| 2013-05-14 | $23.10 | $23.10 | 1,160 | — | — |
| 2013-05-13 | $23.60 | $23.60 | 790 | — | — |
| 2013-05-10 | $23.90 | $23.90 | 1,290 | — | — |
| 2013-05-09 | $24.10 | $24.10 | 2,670 | — | — |
| 2013-05-08 | $24.00 | $24.00 | 4,230 | — | — |
| 2013-05-07 | $24.00 | $24.00 | 2,000 | — | — |
| 2013-05-06 | $23.70 | $23.70 | 380 | — | — |
| 2013-05-03 | $24.00 | $24.00 | 5,830 | — | — |
| 2013-05-02 | $23.90 | $23.90 | 490 | — | — |
| 2013-05-01 | $23.40 | $23.40 | 9,980 | — | — |
| 2013-04-30 | $24.10 | $24.10 | 2,900 | — | — |
| 2013-04-29 | $23.70 | $23.70 | 1,740 | — | — |
| 2013-04-26 | $23.50 | $23.50 | 2,290 | — | — |
| 2013-04-25 | $23.30 | $23.30 | 790 | — | — |
| 2013-04-24 | $23.20 | $23.20 | 680 | — | — |
| 2013-04-23 | $23.00 | $23.00 | 500 | — | — |
| 2013-04-22 | $22.70 | $22.70 | 2,800 | — | — |
| 2013-04-19 | $23.30 | $23.30 | 1,820 | — | — |
| 2013-04-18 | $22.80 | $22.80 | 3,770 | — | — |
| 2013-04-17 | $24.10 | $24.10 | 90 | — | — |
| 2013-04-16 | $24.10 | $24.10 | 12,450 | — | — |
| 2013-04-15 | $24.20 | $24.20 | 3,060 | — | — |
| 2013-04-12 | $24.00 | $24.00 | 14,660 | — | — |
| 2013-04-11 | $24.10 | $24.10 | 800 | — | — |
| 2013-04-10 | $24.50 | $24.50 | 10,860 | — | — |
| 2013-04-09 | $24.40 | $24.40 | 9,780 | — | — |
| 2013-04-08 | $24.30 | $24.30 | 7,050 | — | — |
| 2013-04-05 | $24.80 | $24.80 | 2,080 | — | — |
| 2013-04-04 | $24.70 | $24.70 | 1,630 | — | — |
| 2013-04-03 | $24.30 | $24.30 | 750 | — | — |
| 2013-04-02 | $24.30 | $24.30 | 4,080 | — | — |
| 2013-04-01 | $23.60 | $23.60 | 10,970 | — | — |
| 2013-03-28 | $24.80 | $24.80 | 5,200 | — | — |
| 2013-03-27 | $21.50 | $21.50 | 6,240 | — | — |
| 2013-03-26 | $20.10 | $20.10 | 2,310 | — | — |
| 2013-03-25 | $21.10 | $21.10 | 2,260 | — | — |
| 2013-03-22 | $21.50 | $21.50 | 430 | — | — |
| 2013-03-21 | $22.30 | $22.30 | 800 | — | — |
| 2013-03-20 | $22.20 | $22.20 | 4,910 | — | — |
| 2013-03-19 | $21.80 | $21.80 | 2,500 | — | — |
| 2013-03-18 | $22.40 | $22.40 | 6,180 | — | — |
| 2013-03-15 | $24.40 | $24.40 | 18,110 | — | — |
| 2013-03-14 | $25.00 | $25.00 | 5,840 | — | — |
| 2013-03-13 | $24.20 | $24.20 | 2,560 | — | — |
| 2013-03-12 | $25.50 | $25.50 | 2,920 | — | — |
| 2013-03-11 | $25.60 | $25.60 | 2,100 | — | — |
| 2013-03-08 | $25.80 | $25.80 | 1,930 | — | — |
| 2013-03-07 | $26.50 | $26.50 | 3,490 | — | — |
| 2013-03-06 | $27.10 | $27.10 | 3,190 | — | — |
| 2013-03-05 | $27.50 | $27.50 | 3,000 | — | — |
| 2013-03-04 | $27.90 | $27.90 | 5,030 | — | — |
| 2013-03-01 | $27.50 | $27.50 | 1,980 | — | — |
| 2013-02-28 | $28.10 | $28.10 | 8,470 | — | — |
| 2013-02-27 | $27.60 | $27.60 | 3,990 | — | — |
| 2013-02-26 | $27.30 | $27.30 | 850 | — | — |
| 2013-02-25 | $26.40 | $26.40 | 3,680 | — | — |
| 2013-02-22 | $29.00 | $29.00 | 1,070 | — | — |
| 2013-02-21 | $29.00 | $29.00 | 2,440 | — | — |
| 2013-02-20 | $28.40 | $28.40 | 7,940 | — | — |
| 2013-02-19 | $27.30 | $27.30 | 6,090 | — | — |
| 2013-02-15 | $25.30 | $25.30 | 5,630 | — | — |
| 2013-02-14 | $26.20 | $26.20 | 4,330 | — | — |
| 2013-02-13 | $28.20 | $28.20 | 5,560 | — | — |
| 2013-02-12 | $28.60 | $28.60 | 12,800 | — | — |
| 2013-02-11 | $29.80 | $29.80 | 24,930 | — | — |
| 2013-02-08 | $25.70 | $25.70 | 12,800 | — | — |
| 2013-02-07 | $23.90 | $23.90 | 8,070 | — | — |
| 2013-02-06 | $21.10 | $21.10 | 16,290 | — | — |
| 2013-02-05 | $20.20 | $20.20 | 2,500 | — | — |
| 2013-02-04 | $20.60 | $20.60 | 12,100 | — | — |
| 2013-02-01 | $20.50 | $20.50 | 1,950 | — | — |
| 2013-01-31 | $20.40 | $20.40 | 1,570 | — | — |
| 2013-01-30 | $20.20 | $20.20 | 1,780 | — | — |
| 2013-01-29 | $20.30 | $20.30 | 21,620 | — | — |
| 2013-01-28 | $20.40 | $20.40 | 2,370 | — | — |
| 2013-01-25 | $20.10 | $20.10 | 3,770 | — | — |
| 2013-01-24 | $20.80 | $20.80 | 5,180 | — | — |
| 2013-01-23 | $20.00 | $20.00 | 48,260 | — | — |
| 2013-01-22 | $16.50 | $16.50 | 5,310 | — | — |
| 2013-01-18 | $17.10 | $17.10 | 5,620 | — | — |
| 2013-01-17 | $18.50 | $18.50 | 880 | — | — |
| 2013-01-16 | $18.20 | $18.20 | 2,350 | — | — |
| 2013-01-15 | $20.10 | $20.10 | 3,570 | — | — |
| 2013-01-14 | $20.40 | $20.40 | 4,320 | — | — |
| 2013-01-11 | $19.80 | $19.80 | 4,230 | — | — |
| 2013-01-10 | $19.00 | $19.00 | 5,990 | — | — |
| 2013-01-09 | $18.80 | $18.80 | 1,400 | — | — |
| 2013-01-08 | $18.80 | $18.80 | 3,260 | — | — |
| 2013-01-07 | $18.60 | $18.60 | 11,970 | — | — |
| 2013-01-04 | $17.90 | $17.90 | 7,970 | — | — |
| 2013-01-03 | $17.00 | $17.00 | 1,000 | — | — |
| 2013-01-02 | $17.00 | $17.00 | 2,780 | — | — |