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
- 2011-02-03 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 | $57.49 | $57.49 | 309,600 | — | — |
| 2013-12-30 | $56.49 | $56.49 | 191,500 | — | — |
| 2013-12-27 | $56.49 | $56.49 | 289,700 | — | — |
| 2013-12-26 | $56.97 | $56.97 | 601,300 | — | — |
| 2013-12-24 | $56.50 | $56.50 | 204,200 | — | — |
| 2013-12-23 | $55.93 | $55.93 | 944,500 | — | — |
| 2013-12-20 | $49.69 | $49.69 | 963,200 | — | — |
| 2013-12-19 | $49.36 | $49.36 | 331,600 | — | — |
| 2013-12-18 | $48.86 | $48.86 | 1,039,900 | — | — |
| 2013-12-17 | $48.69 | $48.69 | 636,200 | — | — |
| 2013-12-16 | $49.71 | $49.71 | 606,400 | — | — |
| 2013-12-13 | $50.07 | $50.07 | 337,700 | — | — |
| 2013-12-12 | $49.18 | $49.18 | 311,200 | — | — |
| 2013-12-11 | $49.43 | $49.43 | 403,200 | — | — |
| 2013-12-10 | $50.78 | $50.78 | 304,500 | — | — |
| 2013-12-09 | $50.67 | $50.67 | 680,500 | — | — |
| 2013-12-06 | $51.87 | $51.87 | 601,800 | — | — |
| 2013-12-05 | $52.51 | $52.51 | 356,600 | — | — |
| 2013-12-04 | $53.43 | $53.43 | 221,400 | — | — |
| 2013-12-03 | $54.60 | $54.60 | 475,400 | — | — |
| 2013-12-02 | $55.72 | $55.72 | 254,200 | — | — |
| 2013-11-29 | $55.19 | $55.19 | 119,600 | — | — |
| 2013-11-27 | $54.62 | $54.62 | 275,100 | — | — |
| 2013-11-26 | $54.40 | $54.40 | 275,800 | — | — |
| 2013-11-25 | $54.55 | $54.55 | 351,700 | — | — |
| 2013-11-22 | $54.63 | $54.63 | 824,200 | — | — |
| 2013-11-21 | $53.58 | $53.58 | 432,000 | — | — |
| 2013-11-20 | $52.24 | $52.24 | 688,900 | — | — |
| 2013-11-19 | $54.31 | $54.31 | 432,500 | — | — |
| 2013-11-18 | $54.94 | $54.94 | 531,300 | — | — |
| 2013-11-15 | $55.85 | $55.85 | 724,400 | — | — |
| 2013-11-14 | $54.78 | $54.78 | 297,700 | — | — |
| 2013-11-13 | $54.66 | $54.66 | 485,400 | — | — |
| 2013-11-12 | $52.25 | $52.25 | 263,800 | — | — |
| 2013-11-11 | $51.75 | $51.75 | 330,000 | — | — |
| 2013-11-08 | $51.44 | $51.44 | 463,000 | — | — |
| 2013-11-07 | $47.74 | $47.74 | 1,063,400 | — | — |
| 2013-11-06 | $50.56 | $50.56 | 634,400 | — | — |
| 2013-11-05 | $53.43 | $53.43 | 329,900 | — | — |
| 2013-11-04 | $52.72 | $52.72 | 385,400 | — | — |
| 2013-11-01 | $51.57 | $51.57 | 523,100 | — | — |
| 2013-10-31 | $50.51 | $50.51 | 920,500 | — | — |
| 2013-10-30 | $48.59 | $48.59 | 613,200 | — | — |
| 2013-10-29 | $49.49 | $49.49 | 265,800 | — | — |
| 2013-10-28 | $49.48 | $49.48 | 198,700 | — | — |
| 2013-10-25 | $49.37 | $49.37 | 411,400 | — | — |
| 2013-10-24 | $50.79 | $50.79 | 468,100 | — | — |
| 2013-10-23 | $51.19 | $51.19 | 409,000 | — | — |
| 2013-10-22 | $52.29 | $52.29 | 318,000 | — | — |
| 2013-10-21 | $52.51 | $52.51 | 747,600 | — | — |
| 2013-10-18 | $54.19 | $54.19 | 374,300 | — | — |
| 2013-10-17 | $54.32 | $54.32 | 346,500 | — | — |
| 2013-10-16 | $54.45 | $54.45 | 286,600 | — | — |
| 2013-10-15 | $53.58 | $53.58 | 226,100 | — | — |
| 2013-10-14 | $53.70 | $53.70 | 246,700 | — | — |
| 2013-10-11 | $53.09 | $53.09 | 317,500 | — | — |
| 2013-10-10 | $52.47 | $52.47 | 405,700 | — | — |
| 2013-10-09 | $50.14 | $50.14 | 780,800 | — | — |
| 2013-10-08 | $51.74 | $51.74 | 1,094,400 | — | — |
| 2013-10-07 | $53.54 | $53.54 | 467,100 | — | — |
| 2013-10-04 | $53.77 | $53.77 | 489,000 | — | — |
| 2013-10-03 | $52.64 | $52.64 | 684,300 | — | — |
| 2013-10-02 | $52.87 | $52.87 | 938,300 | — | — |
| 2013-10-01 | $50.85 | $50.85 | 878,300 | — | — |
| 2013-09-30 | $48.08 | $48.08 | 520,200 | — | — |
| 2013-09-27 | $47.47 | $47.47 | 297,100 | — | — |
| 2013-09-26 | $47.44 | $47.44 | 586,000 | — | — |
| 2013-09-25 | $46.70 | $46.70 | 2,161,000 | — | — |
| 2013-09-24 | $42.55 | $42.55 | 319,400 | — | — |
| 2013-09-23 | $41.45 | $41.45 | 370,700 | — | — |
| 2013-09-20 | $41.91 | $41.91 | 1,376,300 | — | — |
| 2013-09-19 | $40.97 | $40.97 | 190,500 | — | — |
| 2013-09-18 | $40.81 | $40.81 | 236,800 | — | — |
| 2013-09-17 | $40.83 | $40.83 | 359,000 | — | — |
| 2013-09-16 | $40.65 | $40.65 | 362,900 | — | — |
| 2013-09-13 | $39.55 | $39.55 | 340,000 | — | — |
| 2013-09-12 | $38.21 | $38.21 | 239,100 | — | — |
| 2013-09-11 | $37.11 | $37.11 | 158,000 | — | — |
| 2013-09-10 | $37.25 | $37.25 | 247,900 | — | — |
| 2013-09-09 | $37.25 | $37.25 | 275,400 | — | — |
| 2013-09-06 | $36.65 | $36.65 | 188,400 | — | — |
| 2013-09-05 | $37.68 | $37.68 | 199,300 | — | — |
| 2013-09-04 | $37.90 | $37.90 | 196,700 | — | — |
| 2013-09-03 | $36.99 | $36.99 | 163,200 | — | — |
| 2013-08-30 | $36.22 | $36.22 | 124,900 | — | — |
| 2013-08-29 | $36.64 | $36.64 | 125,500 | — | — |
| 2013-08-28 | $36.27 | $36.27 | 178,900 | — | — |
| 2013-08-27 | $36.04 | $36.04 | 259,700 | — | — |
| 2013-08-26 | $36.97 | $36.97 | 167,500 | — | — |
| 2013-08-23 | $36.58 | $36.58 | 112,700 | — | — |
| 2013-08-22 | $36.86 | $36.86 | 70,000 | — | — |
| 2013-08-21 | $36.82 | $36.82 | 249,700 | — | — |
| 2013-08-20 | $36.81 | $36.81 | 184,200 | — | — |
| 2013-08-19 | $36.06 | $36.06 | 244,300 | — | — |
| 2013-08-16 | $36.11 | $36.11 | 251,000 | — | — |
| 2013-08-15 | $36.14 | $36.14 | 238,100 | — | — |
| 2013-08-14 | $37.62 | $37.62 | 423,700 | — | — |
| 2013-08-13 | $36.44 | $36.44 | 163,600 | — | — |
| 2013-08-12 | $35.67 | $35.67 | 189,500 | — | — |
| 2013-08-09 | $35.55 | $35.55 | 278,100 | — | — |
| 2013-08-08 | $35.43 | $35.43 | 316,600 | — | — |
| 2013-08-07 | $35.04 | $35.04 | 494,600 | — | — |
| 2013-08-06 | $36.56 | $36.56 | 441,400 | — | — |
| 2013-08-05 | $35.06 | $35.06 | 352,400 | — | — |
| 2013-08-02 | $34.50 | $34.50 | 945,200 | — | — |
| 2013-08-01 | $34.11 | $34.11 | 322,500 | — | — |
| 2013-07-31 | $33.93 | $33.93 | 252,400 | — | — |
| 2013-07-30 | $34.32 | $34.32 | 165,000 | — | — |
| 2013-07-29 | $34.50 | $34.50 | 97,500 | — | — |
| 2013-07-26 | $34.71 | $34.71 | 176,200 | — | — |
| 2013-07-25 | $34.39 | $34.39 | 187,600 | — | — |
| 2013-07-24 | $33.97 | $33.97 | 523,700 | — | — |
| 2013-07-23 | $35.13 | $35.13 | 327,700 | — | — |
| 2013-07-22 | $35.52 | $35.52 | 352,200 | — | — |
| 2013-07-19 | $35.23 | $35.23 | 323,800 | — | — |
| 2013-07-18 | $34.33 | $34.33 | 481,900 | — | — |
| 2013-07-17 | $33.94 | $33.94 | 652,700 | — | — |
| 2013-07-16 | $32.90 | $32.90 | 350,900 | — | — |
| 2013-07-15 | $33.01 | $33.01 | 660,200 | — | — |
| 2013-07-12 | $32.01 | $32.01 | 464,100 | — | — |
| 2013-07-11 | $31.40 | $31.40 | 841,700 | — | — |
| 2013-07-10 | $30.06 | $30.06 | 373,100 | — | — |
| 2013-07-09 | $30.54 | $30.54 | 305,500 | — | — |
| 2013-07-08 | $30.44 | $30.44 | 221,400 | — | — |
| 2013-07-05 | $30.78 | $30.78 | 404,200 | — | — |
| 2013-07-03 | $30.78 | $30.78 | 475,500 | — | — |
| 2013-07-02 | $30.01 | $30.01 | 661,900 | — | — |
| 2013-07-01 | $29.37 | $29.37 | 337,700 | — | — |
| 2013-06-28 | $29.00 | $29.00 | 1,392,400 | — | — |
| 2013-06-27 | $28.52 | $28.52 | 244,300 | — | — |
| 2013-06-26 | $27.82 | $27.82 | 379,000 | — | — |
| 2013-06-25 | $27.34 | $27.34 | 340,800 | — | — |
| 2013-06-24 | $27.79 | $27.79 | 727,500 | — | — |
| 2013-06-21 | $29.55 | $29.55 | 1,255,700 | — | — |
| 2013-06-20 | $28.84 | $28.84 | 328,800 | — | — |
| 2013-06-19 | $29.63 | $29.63 | 323,100 | — | — |
| 2013-06-18 | $29.49 | $29.49 | 240,100 | — | — |
| 2013-06-17 | $29.79 | $29.79 | 384,200 | — | — |
| 2013-06-14 | $29.83 | $29.83 | 190,400 | — | — |
| 2013-06-13 | $30.26 | $30.26 | 341,700 | — | — |
| 2013-06-12 | $29.90 | $29.90 | 403,800 | — | — |
| 2013-06-11 | $29.87 | $29.87 | 197,000 | — | — |
| 2013-06-10 | $29.91 | $29.91 | 232,800 | — | — |
| 2013-06-07 | $29.46 | $29.46 | 179,500 | — | — |
| 2013-06-06 | $28.47 | $28.47 | 280,900 | — | — |
| 2013-06-05 | $28.90 | $28.90 | 185,100 | — | — |
| 2013-06-04 | $29.49 | $29.49 | 378,200 | — | — |
| 2013-06-03 | $29.96 | $29.96 | 530,700 | — | — |
| 2013-05-31 | $29.30 | $29.30 | 222,900 | — | — |
| 2013-05-30 | $29.97 | $29.97 | 187,900 | — | — |
| 2013-05-29 | $29.92 | $29.92 | 307,600 | — | — |
| 2013-05-28 | $29.62 | $29.62 | 967,400 | — | — |
| 2013-05-24 | $29.30 | $29.30 | 213,500 | — | — |
| 2013-05-23 | $29.73 | $29.73 | 244,700 | — | — |
| 2013-05-22 | $29.08 | $29.08 | 311,500 | — | — |
| 2013-05-21 | $28.84 | $28.84 | 306,900 | — | — |
| 2013-05-20 | $28.44 | $28.44 | 612,800 | — | — |
| 2013-05-17 | $29.44 | $29.44 | 371,300 | — | — |
| 2013-05-16 | $29.17 | $29.17 | 311,200 | — | — |
| 2013-05-15 | $29.25 | $29.25 | 297,300 | — | — |
| 2013-05-14 | $29.07 | $29.07 | 407,400 | — | — |
| 2013-05-13 | $29.07 | $29.07 | 244,400 | — | — |
| 2013-05-10 | $28.31 | $28.31 | 380,700 | — | — |
| 2013-05-09 | $27.53 | $27.53 | 512,100 | — | — |
| 2013-05-08 | $25.84 | $25.84 | 1,755,600 | — | — |
| 2013-05-07 | $27.00 | $27.00 | 825,100 | — | — |
| 2013-05-06 | $28.39 | $28.39 | 149,800 | — | — |
| 2013-05-03 | $28.98 | $28.98 | 186,200 | — | — |
| 2013-05-02 | $28.94 | $28.94 | 228,500 | — | — |
| 2013-05-01 | $27.62 | $27.62 | 204,500 | — | — |
| 2013-04-30 | $28.87 | $28.87 | 199,300 | — | — |
| 2013-04-29 | $28.92 | $28.92 | 227,200 | — | — |
| 2013-04-26 | $28.14 | $28.14 | 228,200 | — | — |
| 2013-04-25 | $28.60 | $28.60 | 355,000 | — | — |
| 2013-04-24 | $29.20 | $29.20 | 235,700 | — | — |
| 2013-04-23 | $29.88 | $29.88 | 430,500 | — | — |
| 2013-04-22 | $29.36 | $29.36 | 233,400 | — | — |
| 2013-04-19 | $28.57 | $28.57 | 294,800 | — | — |
| 2013-04-18 | $28.06 | $28.06 | 306,600 | — | — |
| 2013-04-17 | $29.50 | $29.50 | 371,400 | — | — |
| 2013-04-16 | $29.46 | $29.46 | 370,700 | — | — |
| 2013-04-15 | $28.90 | $28.90 | 295,000 | — | — |
| 2013-04-12 | $29.98 | $29.98 | 398,300 | — | — |
| 2013-04-11 | $29.30 | $29.30 | 318,200 | — | — |
| 2013-04-10 | $29.28 | $29.28 | 253,000 | — | — |
| 2013-04-09 | $29.08 | $29.08 | 171,800 | — | — |
| 2013-04-08 | $28.65 | $28.65 | 236,800 | — | — |
| 2013-04-05 | $28.39 | $28.39 | 287,000 | — | — |
| 2013-04-04 | $28.33 | $28.33 | 268,100 | — | — |
| 2013-04-03 | $27.48 | $27.48 | 490,600 | — | — |
| 2013-04-02 | $28.28 | $28.28 | 429,500 | — | — |
| 2013-04-01 | $28.56 | $28.56 | 627,300 | — | — |
| 2013-03-28 | $28.86 | $28.86 | 298,000 | — | — |
| 2013-03-27 | $28.92 | $28.92 | 346,300 | — | — |
| 2013-03-26 | $28.69 | $28.69 | 442,800 | — | — |
| 2013-03-25 | $28.34 | $28.34 | 665,400 | — | — |
| 2013-03-22 | $27.60 | $27.60 | 467,500 | — | — |
| 2013-03-21 | $27.50 | $27.50 | 359,700 | — | — |
| 2013-03-20 | $27.24 | $27.24 | 612,800 | — | — |
| 2013-03-19 | $27.05 | $27.05 | 891,900 | — | — |
| 2013-03-18 | $28.28 | $28.28 | 2,065,800 | — | — |
| 2013-03-15 | $30.08 | $30.08 | 918,600 | — | — |
| 2013-03-14 | $30.00 | $30.00 | 495,200 | — | — |
| 2013-03-13 | $29.40 | $29.40 | 600,300 | — | — |
| 2013-03-12 | $28.92 | $28.92 | 582,200 | — | — |
| 2013-03-11 | $29.28 | $29.28 | 2,708,000 | — | — |
| 2013-03-08 | $28.18 | $28.18 | 943,900 | — | — |
| 2013-03-07 | $26.10 | $26.10 | 436,400 | — | — |
| 2013-03-06 | $25.92 | $25.92 | 750,400 | — | — |
| 2013-03-05 | $25.37 | $25.37 | 810,700 | — | — |
| 2013-03-04 | $23.94 | $23.94 | 510,300 | — | — |
| 2013-03-01 | $23.42 | $23.42 | 589,800 | — | — |
| 2013-02-28 | $21.86 | $21.86 | 274,800 | — | — |
| 2013-02-27 | $21.68 | $21.68 | 474,800 | — | — |
| 2013-02-26 | $20.87 | $20.87 | 222,600 | — | — |
| 2013-02-25 | $20.54 | $20.54 | 499,000 | — | — |
| 2013-02-22 | $20.63 | $20.63 | 220,100 | — | — |
| 2013-02-21 | $20.35 | $20.35 | 202,100 | — | — |
| 2013-02-20 | $20.47 | $20.47 | 414,600 | — | — |
| 2013-02-19 | $20.14 | $20.14 | 214,400 | — | — |
| 2013-02-15 | $19.87 | $19.87 | 131,100 | — | — |
| 2013-02-14 | $19.73 | $19.73 | 142,200 | — | — |
| 2013-02-13 | $19.79 | $19.79 | 110,700 | — | — |
| 2013-02-12 | $19.59 | $19.59 | 294,400 | — | — |
| 2013-02-11 | $19.77 | $19.77 | 192,400 | — | — |
| 2013-02-08 | $19.56 | $19.56 | 144,200 | — | — |
| 2013-02-07 | $19.62 | $19.62 | 278,500 | — | — |
| 2013-02-06 | $20.21 | $20.21 | 167,400 | — | — |
| 2013-02-05 | $20.22 | $20.22 | 277,700 | — | — |
| 2013-02-04 | $20.13 | $20.13 | 272,900 | — | — |
| 2013-02-01 | $20.78 | $20.78 | 905,800 | — | — |
| 2013-01-31 | $19.38 | $19.38 | 240,700 | — | — |
| 2013-01-30 | $19.55 | $19.55 | 292,200 | — | — |
| 2013-01-29 | $19.66 | $19.66 | 332,400 | — | — |
| 2013-01-28 | $19.92 | $19.92 | 405,400 | — | — |
| 2013-01-25 | $19.88 | $19.88 | 157,200 | — | — |
| 2013-01-24 | $19.91 | $19.91 | 397,200 | — | — |
| 2013-01-23 | $19.90 | $19.90 | 252,800 | — | — |
| 2013-01-22 | $19.94 | $19.94 | 402,800 | — | — |
| 2013-01-18 | $20.05 | $20.05 | 629,000 | — | — |
| 2013-01-17 | $19.43 | $19.43 | 792,400 | — | — |
| 2013-01-16 | $18.73 | $18.73 | 1,522,000 | — | — |
| 2013-01-15 | $18.95 | $18.95 | 214,100 | — | — |
| 2013-01-14 | $18.58 | $18.58 | 185,400 | — | — |
| 2013-01-11 | $19.12 | $19.12 | 303,600 | — | — |
| 2013-01-10 | $18.65 | $18.65 | 234,600 | — | — |
| 2013-01-09 | $18.45 | $18.45 | 228,300 | — | — |
| 2013-01-08 | $18.41 | $18.41 | 193,500 | — | — |
| 2013-01-07 | $17.93 | $17.93 | 315,900 | — | — |
| 2013-01-04 | $17.91 | $17.91 | 153,300 | — | — |
| 2013-01-03 | $17.55 | $17.55 | 221,800 | — | — |
| 2013-01-02 | $17.38 | $17.38 | 285,700 | — | — |