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
- 1998-05-15 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 | $38.90 | $38.90 | 24,660 | — | — |
| 2013-12-30 | $38.90 | $38.90 | 29,690 | — | — |
| 2013-12-27 | $38.40 | $38.40 | 13,460 | — | — |
| 2013-12-26 | $39.10 | $39.10 | 21,160 | — | — |
| 2013-12-24 | $40.10 | $40.10 | 17,050 | — | — |
| 2013-12-23 | $40.30 | $40.30 | 29,490 | — | — |
| 2013-12-20 | $39.60 | $39.60 | 15,540 | — | — |
| 2013-12-19 | $40.40 | $40.40 | 15,480 | — | — |
| 2013-12-18 | $40.30 | $40.30 | 27,680 | — | — |
| 2013-12-17 | $39.80 | $39.80 | 22,830 | — | — |
| 2013-12-16 | $38.80 | $38.80 | 42,220 | — | — |
| 2013-12-13 | $38.50 | $38.50 | 11,200 | — | — |
| 2013-12-12 | $38.80 | $38.80 | 15,910 | — | — |
| 2013-12-11 | $37.20 | $37.20 | 39,410 | — | — |
| 2013-12-10 | $38.50 | $38.50 | 51,520 | — | — |
| 2013-12-09 | $37.40 | $37.40 | 45,480 | — | — |
| 2013-12-06 | $37.70 | $37.70 | 29,580 | — | — |
| 2013-12-05 | $38.50 | $38.50 | 25,880 | — | — |
| 2013-12-04 | $37.20 | $37.20 | 20,090 | — | — |
| 2013-12-03 | $38.00 | $38.00 | 19,830 | — | — |
| 2013-12-02 | $38.00 | $38.00 | 46,090 | — | — |
| 2013-11-29 | $39.30 | $39.30 | 11,160 | — | — |
| 2013-11-27 | $37.90 | $37.90 | 44,300 | — | — |
| 2013-11-26 | $39.50 | $39.50 | 74,100 | — | — |
| 2013-11-25 | $40.60 | $40.60 | 68,800 | — | — |
| 2013-11-22 | $42.70 | $42.70 | 16,700 | — | — |
| 2013-11-21 | $42.90 | $42.90 | 21,770 | — | — |
| 2013-11-20 | $43.90 | $43.90 | 40,020 | — | — |
| 2013-11-19 | $43.80 | $43.80 | 9,560 | — | — |
| 2013-11-18 | $43.70 | $43.70 | 7,010 | — | — |
| 2013-11-15 | $44.60 | $44.60 | 11,010 | — | — |
| 2013-11-14 | $44.40 | $44.40 | 15,210 | — | — |
| 2013-11-13 | $44.50 | $44.50 | 13,750 | — | — |
| 2013-11-12 | $44.90 | $44.90 | 14,490 | — | — |
| 2013-11-11 | $44.90 | $44.90 | 8,650 | — | — |
| 2013-11-08 | $44.70 | $44.70 | 8,940 | — | — |
| 2013-11-07 | $43.60 | $43.60 | 16,800 | — | — |
| 2013-11-06 | $44.10 | $44.10 | 31,140 | — | — |
| 2013-11-05 | $44.00 | $44.00 | 15,800 | — | — |
| 2013-11-04 | $44.90 | $44.90 | 12,770 | — | — |
| 2013-11-01 | $44.70 | $44.70 | 19,570 | — | — |
| 2013-10-31 | $43.90 | $43.90 | 29,360 | — | — |
| 2013-10-30 | $44.40 | $44.40 | 17,920 | — | — |
| 2013-10-29 | $45.10 | $45.10 | 9,930 | — | — |
| 2013-10-28 | $45.00 | $45.00 | 13,510 | — | — |
| 2013-10-25 | $44.90 | $44.90 | 12,170 | — | — |
| 2013-10-24 | $45.20 | $45.20 | 19,940 | — | — |
| 2013-10-23 | $45.20 | $45.20 | 7,680 | — | — |
| 2013-10-22 | $44.90 | $44.90 | 17,120 | — | — |
| 2013-10-21 | $43.80 | $43.80 | 87,080 | — | — |
| 2013-10-18 | $44.30 | $44.30 | 20,560 | — | — |
| 2013-10-17 | $45.00 | $45.00 | 21,880 | — | — |
| 2013-10-16 | $44.90 | $44.90 | 28,060 | — | — |
| 2013-10-15 | $43.90 | $43.90 | 65,870 | — | — |
| 2013-10-14 | $43.80 | $43.80 | 40,290 | — | — |
| 2013-10-11 | $42.70 | $42.70 | 9,860 | — | — |
| 2013-10-10 | $42.30 | $42.30 | 8,310 | — | — |
| 2013-10-09 | $42.40 | $42.40 | 21,360 | — | — |
| 2013-10-08 | $42.80 | $42.80 | 21,350 | — | — |
| 2013-10-07 | $44.00 | $44.00 | 10,550 | — | — |
| 2013-10-04 | $43.90 | $43.90 | 12,020 | — | — |
| 2013-10-03 | $43.60 | $43.60 | 22,950 | — | — |
| 2013-10-02 | $45.00 | $45.00 | 15,070 | — | — |
| 2013-10-01 | $46.00 | $46.00 | 14,050 | — | — |
| 2013-09-30 | $45.30 | $45.30 | 56,540 | — | — |
| 2013-09-27 | $45.90 | $45.90 | 24,400 | — | — |
| 2013-09-26 | $44.20 | $44.20 | 5,490 | — | — |
| 2013-09-25 | $44.60 | $44.60 | 26,730 | — | — |
| 2013-09-24 | $45.30 | $45.30 | 41,110 | — | — |
| 2013-09-23 | $43.90 | $43.90 | 40,830 | — | — |
| 2013-09-20 | $44.30 | $44.30 | 19,440 | — | — |
| 2013-09-19 | $45.30 | $45.30 | 21,540 | — | — |
| 2013-09-18 | $46.20 | $46.20 | 16,360 | — | — |
| 2013-09-17 | $45.80 | $45.80 | 21,060 | — | — |
| 2013-09-16 | $46.00 | $46.00 | 83,000 | — | — |
| 2013-09-13 | $46.60 | $46.60 | 192,360 | — | — |
| 2013-09-12 | $47.20 | $47.20 | 155,100 | — | — |
| 2013-09-11 | $55.60 | $55.60 | 52,700 | — | — |
| 2013-09-10 | $51.70 | $51.70 | 34,920 | — | — |
| 2013-09-09 | $53.20 | $53.20 | 21,570 | — | — |
| 2013-09-06 | $52.20 | $52.20 | 3,670 | — | — |
| 2013-09-05 | $52.80 | $52.80 | 32,390 | — | — |
| 2013-09-04 | $52.90 | $52.90 | 13,490 | — | — |
| 2013-09-03 | $51.90 | $51.90 | 68,880 | — | — |
| 2013-08-30 | $52.00 | $52.00 | 4,060 | — | — |
| 2013-08-29 | $51.80 | $51.80 | 9,650 | — | — |
| 2013-08-28 | $51.40 | $51.40 | 11,720 | — | — |
| 2013-08-27 | $51.30 | $51.30 | 17,700 | — | — |
| 2013-08-26 | $52.80 | $52.80 | 11,660 | — | — |
| 2013-08-23 | $52.00 | $52.00 | 6,220 | — | — |
| 2013-08-22 | $51.50 | $51.50 | 8,440 | — | — |
| 2013-08-21 | $51.00 | $51.00 | 11,740 | — | — |
| 2013-08-20 | $51.50 | $51.50 | 20,160 | — | — |
| 2013-08-19 | $50.60 | $50.60 | 19,970 | — | — |
| 2013-08-16 | $50.30 | $50.30 | 16,590 | — | — |
| 2013-08-15 | $50.40 | $50.40 | 15,360 | — | — |
| 2013-08-14 | $50.40 | $50.40 | 25,470 | — | — |
| 2013-08-13 | $49.80 | $49.80 | 10,760 | — | — |
| 2013-08-12 | $50.20 | $50.20 | 20,890 | — | — |
| 2013-08-09 | $51.60 | $51.60 | 7,290 | — | — |
| 2013-08-08 | $51.90 | $51.90 | 16,560 | — | — |
| 2013-08-07 | $53.90 | $53.90 | 8,950 | — | — |
| 2013-08-06 | $54.00 | $54.00 | 5,260 | — | — |
| 2013-08-05 | $55.20 | $55.20 | 13,340 | — | — |
| 2013-08-02 | $54.20 | $54.20 | 5,730 | — | — |
| 2013-08-01 | $53.40 | $53.40 | 12,480 | — | — |
| 2013-07-31 | $53.50 | $53.50 | 8,650 | — | — |
| 2013-07-30 | $54.00 | $54.00 | 5,660 | — | — |
| 2013-07-29 | $54.50 | $54.50 | 8,060 | — | — |
| 2013-07-26 | $54.20 | $54.20 | 3,070 | — | — |
| 2013-07-25 | $54.20 | $54.20 | 7,050 | — | — |
| 2013-07-24 | $54.90 | $54.90 | 12,380 | — | — |
| 2013-07-23 | $55.30 | $55.30 | 12,900 | — | — |
| 2013-07-22 | $56.00 | $56.00 | 19,970 | — | — |
| 2013-07-19 | $56.40 | $56.40 | 14,940 | — | — |
| 2013-07-18 | $56.00 | $56.00 | 45,610 | — | — |
| 2013-07-17 | $56.80 | $56.80 | 18,710 | — | — |
| 2013-07-16 | $55.80 | $55.80 | 8,390 | — | — |
| 2013-07-15 | $56.00 | $56.00 | 17,760 | — | — |
| 2013-07-12 | $54.50 | $54.50 | 19,790 | — | — |
| 2013-07-11 | $53.00 | $53.00 | 17,430 | — | — |
| 2013-07-10 | $52.50 | $52.50 | 17,440 | — | — |
| 2013-07-09 | $50.70 | $50.70 | 12,650 | — | — |
| 2013-07-08 | $50.50 | $50.50 | 6,610 | — | — |
| 2013-07-05 | $51.00 | $51.00 | 18,470 | — | — |
| 2013-07-03 | $50.80 | $50.80 | 5,500 | — | — |
| 2013-07-02 | $51.70 | $51.70 | 12,970 | — | — |
| 2013-07-01 | $51.20 | $51.20 | 24,030 | — | — |
| 2013-06-28 | $49.10 | $49.10 | 18,020 | — | — |
| 2013-06-27 | $49.20 | $49.20 | 11,870 | — | — |
| 2013-06-26 | $50.20 | $50.20 | 30,130 | — | — |
| 2013-06-25 | $48.80 | $48.80 | 26,690 | — | — |
| 2013-06-24 | $48.10 | $48.10 | 43,590 | — | — |
| 2013-06-21 | $50.10 | $50.10 | 23,960 | — | — |
| 2013-06-20 | $50.40 | $50.40 | 49,340 | — | — |
| 2013-06-19 | $52.30 | $52.30 | 131,010 | — | — |
| 2013-06-18 | $50.80 | $50.80 | 33,620 | — | — |
| 2013-06-17 | $50.40 | $50.40 | 25,110 | — | — |
| 2013-06-14 | $49.80 | $49.80 | 13,940 | — | — |
| 2013-06-13 | $50.10 | $50.10 | 7,670 | — | — |
| 2013-06-12 | $50.50 | $50.50 | 27,910 | — | — |
| 2013-06-11 | $51.80 | $51.80 | 8,610 | — | — |
| 2013-06-10 | $51.90 | $51.90 | 27,920 | — | — |
| 2013-06-07 | $51.70 | $51.70 | 19,210 | — | — |
| 2013-06-06 | $51.10 | $51.10 | 15,800 | — | — |
| 2013-06-05 | $50.80 | $50.80 | 20,680 | — | — |
| 2013-06-04 | $50.50 | $50.50 | 58,960 | — | — |
| 2013-06-03 | $51.80 | $51.80 | 15,700 | — | — |
| 2013-05-31 | $50.90 | $50.90 | 13,400 | — | — |
| 2013-05-30 | $51.20 | $51.20 | 5,360 | — | — |
| 2013-05-29 | $51.80 | $51.80 | 12,860 | — | — |
| 2013-05-28 | $51.70 | $51.70 | 8,540 | — | — |
| 2013-05-24 | $52.00 | $52.00 | 11,410 | — | — |
| 2013-05-23 | $52.00 | $52.00 | 14,580 | — | — |
| 2013-05-22 | $52.10 | $52.10 | 9,550 | — | — |
| 2013-05-21 | $52.10 | $52.10 | 10,430 | — | — |
| 2013-05-20 | $52.00 | $52.00 | 17,870 | — | — |
| 2013-05-17 | $51.60 | $51.60 | 15,920 | — | — |
| 2013-05-16 | $52.20 | $52.20 | 9,420 | — | — |
| 2013-05-15 | $52.60 | $52.60 | 7,190 | — | — |
| 2013-05-14 | $53.10 | $53.10 | 9,570 | — | — |
| 2013-05-13 | $52.30 | $52.30 | 17,580 | — | — |
| 2013-05-10 | $52.50 | $52.50 | 8,230 | — | — |
| 2013-05-09 | $52.60 | $52.60 | 6,720 | — | — |
| 2013-05-08 | $53.10 | $53.10 | 33,530 | — | — |
| 2013-05-07 | $53.90 | $53.90 | 23,110 | — | — |
| 2013-05-06 | $53.80 | $53.80 | 35,860 | — | — |
| 2013-05-03 | $55.20 | $55.20 | 9,540 | — | — |
| 2013-05-02 | $54.70 | $54.70 | 8,000 | — | — |
| 2013-05-01 | $55.10 | $55.10 | 18,430 | — | — |
| 2013-04-30 | $56.70 | $56.70 | 13,570 | — | — |
| 2013-04-29 | $56.40 | $56.40 | 36,450 | — | — |
| 2013-04-26 | $55.10 | $55.10 | 22,130 | — | — |
| 2013-04-25 | $55.50 | $55.50 | 6,810 | — | — |
| 2013-04-24 | $56.20 | $56.20 | 7,150 | — | — |
| 2013-04-23 | $56.00 | $56.00 | 15,070 | — | — |
| 2013-04-22 | $55.50 | $55.50 | 16,050 | — | — |
| 2013-04-19 | $55.40 | $55.40 | 18,260 | — | — |
| 2013-04-18 | $55.30 | $55.30 | 18,320 | — | — |
| 2013-04-17 | $56.00 | $56.00 | 9,810 | — | — |
| 2013-04-16 | $55.80 | $55.80 | 11,850 | — | — |
| 2013-04-15 | $56.10 | $56.10 | 12,310 | — | — |
| 2013-04-12 | $56.00 | $56.00 | 13,230 | — | — |
| 2013-04-11 | $56.00 | $56.00 | 22,980 | — | — |
| 2013-04-10 | $56.20 | $56.20 | 26,640 | — | — |
| 2013-04-09 | $56.30 | $56.30 | 10,580 | — | — |
| 2013-04-08 | $55.70 | $55.70 | 17,010 | — | — |
| 2013-04-05 | $55.30 | $55.30 | 8,760 | — | — |
| 2013-04-04 | $55.70 | $55.70 | 14,850 | — | — |
| 2013-04-03 | $56.00 | $56.00 | 12,010 | — | — |
| 2013-04-02 | $55.90 | $55.90 | 13,350 | — | — |
| 2013-04-01 | $54.90 | $54.90 | 9,150 | — | — |
| 2013-03-28 | $54.90 | $54.90 | 8,240 | — | — |
| 2013-03-27 | $55.00 | $55.00 | 8,100 | — | — |
| 2013-03-26 | $55.40 | $55.40 | 4,790 | — | — |
| 2013-03-25 | $55.10 | $55.10 | 4,990 | — | — |
| 2013-03-22 | $55.40 | $55.40 | 13,420 | — | — |
| 2013-03-21 | $55.10 | $55.10 | 13,150 | — | — |
| 2013-03-20 | $55.80 | $55.80 | 20,060 | — | — |
| 2013-03-19 | $56.50 | $56.50 | 30,340 | — | — |
| 2013-03-18 | $54.40 | $54.40 | 70,440 | — | — |
| 2013-03-15 | $53.90 | $53.90 | 23,290 | — | — |
| 2013-03-14 | $55.20 | $55.20 | 17,760 | — | — |
| 2013-03-13 | $56.00 | $56.00 | 9,990 | — | — |
| 2013-03-12 | $57.40 | $57.40 | 15,660 | — | — |
| 2013-03-11 | $57.40 | $57.40 | 24,110 | — | — |
| 2013-03-08 | $58.90 | $58.90 | 44,310 | — | — |
| 2013-03-07 | $57.10 | $57.10 | 13,250 | — | — |
| 2013-03-06 | $56.80 | $56.80 | 5,770 | — | — |
| 2013-03-05 | $57.30 | $57.30 | 16,140 | — | — |
| 2013-03-04 | $56.70 | $56.70 | 11,980 | — | — |
| 2013-03-01 | $56.60 | $56.60 | 40,800 | — | — |
| 2013-02-28 | $57.20 | $57.20 | 15,280 | — | — |
| 2013-02-27 | $58.00 | $58.00 | 12,800 | — | — |
| 2013-02-26 | $58.10 | $58.10 | 9,180 | — | — |
| 2013-02-25 | $59.10 | $59.10 | 19,010 | — | — |
| 2013-02-22 | $58.10 | $58.10 | 23,820 | — | — |
| 2013-02-21 | $57.60 | $57.60 | 18,130 | — | — |
| 2013-02-20 | $57.70 | $57.70 | 25,730 | — | — |
| 2013-02-19 | $58.40 | $58.40 | 24,940 | — | — |
| 2013-02-15 | $58.50 | $58.50 | 19,700 | — | — |
| 2013-02-14 | $58.90 | $58.90 | 12,100 | — | — |
| 2013-02-13 | $59.00 | $59.00 | 30,570 | — | — |
| 2013-02-12 | $57.30 | $57.30 | 16,050 | — | — |
| 2013-02-11 | $58.40 | $58.40 | 30,040 | — | — |
| 2013-02-08 | $58.10 | $58.10 | 14,950 | — | — |
| 2013-02-07 | $58.50 | $58.50 | 36,620 | — | — |
| 2013-02-06 | $59.80 | $59.80 | 71,530 | — | — |
| 2013-02-05 | $61.50 | $61.50 | 749,100 | — | — |
| 2013-02-04 | $53.60 | $53.60 | 68,470 | — | — |
| 2013-02-01 | $51.90 | $51.90 | 16,790 | — | — |
| 2013-01-31 | $51.10 | $51.10 | 30,880 | — | — |
| 2013-01-30 | $50.30 | $50.30 | 28,630 | — | — |
| 2013-01-29 | $51.70 | $51.70 | 23,210 | — | — |
| 2013-01-28 | $51.90 | $51.90 | 23,980 | — | — |
| 2013-01-25 | $52.20 | $52.20 | 30,290 | — | — |
| 2013-01-24 | $51.80 | $51.80 | 35,800 | — | — |
| 2013-01-23 | $52.70 | $52.70 | 24,750 | — | — |
| 2013-01-22 | $53.60 | $53.60 | 26,710 | — | — |
| 2013-01-18 | $52.00 | $52.00 | 18,960 | — | — |
| 2013-01-17 | $51.30 | $51.30 | 6,130 | — | — |
| 2013-01-16 | $51.30 | $51.30 | 8,850 | — | — |
| 2013-01-15 | $51.40 | $51.40 | 9,250 | — | — |
| 2013-01-14 | $51.50 | $51.50 | 8,030 | — | — |
| 2013-01-11 | $52.80 | $52.80 | 8,220 | — | — |
| 2013-01-10 | $52.30 | $52.30 | 26,480 | — | — |
| 2013-01-09 | $52.50 | $52.50 | 50,410 | — | — |
| 2013-01-08 | $53.50 | $53.50 | 41,940 | — | — |
| 2013-01-07 | $53.00 | $53.00 | 27,540 | — | — |
| 2013-01-04 | $53.90 | $53.90 | 9,750 | — | — |
| 2013-01-03 | $53.00 | $53.00 | 11,700 | — | — |
| 2013-01-02 | $54.00 | $54.00 | 24,670 | — | — |