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
- 1980-03-17 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 | $50.50 | $50.50 | 0 | — | — |
| 2013-12-30 | $50.50 | $50.50 | 0 | — | — |
| 2013-12-27 | $50.50 | $50.50 | 400 | — | — |
| 2013-12-26 | $50.86 | $50.86 | 0 | — | — |
| 2013-12-24 | $50.86 | $50.86 | 0 | — | — |
| 2013-12-23 | $50.86 | $50.86 | 0 | — | — |
| 2013-12-20 | $50.86 | $50.86 | 300 | — | — |
| 2013-12-19 | $49.75 | $49.75 | 5,300 | — | — |
| 2013-12-18 | $50.02 | $50.02 | 3,300 | — | — |
| 2013-12-17 | $49.79 | $49.79 | 2,000 | — | — |
| 2013-12-16 | $49.75 | $49.75 | 0 | — | — |
| 2013-12-13 | $49.75 | $49.75 | 0 | — | — |
| 2013-12-12 | $49.75 | $49.75 | 1,100 | — | — |
| 2013-12-11 | $48.48 | $48.48 | 0 | — | — |
| 2013-12-10 | $48.48 | $48.48 | 400 | — | — |
| 2013-12-09 | $50.01 | $50.01 | 600 | — | — |
| 2013-12-06 | $50.00 | $50.00 | 1,100 | — | — |
| 2013-12-05 | $49.16 | $49.16 | 400 | — | — |
| 2013-12-04 | $49.12 | $49.12 | 700 | — | — |
| 2013-12-03 | $49.86 | $49.86 | 200 | — | — |
| 2013-12-02 | $48.51 | $48.51 | 400 | — | — |
| 2013-11-29 | $49.50 | $49.50 | 1,100 | — | — |
| 2013-11-27 | $48.00 | $48.00 | 600 | — | — |
| 2013-11-26 | $47.04 | $47.04 | 700 | — | — |
| 2013-11-25 | $46.90 | $46.90 | 0 | — | — |
| 2013-11-22 | $46.90 | $46.90 | 100 | — | — |
| 2013-11-21 | $48.64 | $48.64 | 2,300 | — | — |
| 2013-11-20 | $50.03 | $50.03 | 0 | — | — |
| 2013-11-19 | $50.03 | $50.03 | 0 | — | — |
| 2013-11-18 | $50.03 | $50.03 | 200 | — | — |
| 2013-11-15 | $49.95 | $49.95 | 100 | — | — |
| 2013-11-14 | $49.81 | $49.81 | 100 | — | — |
| 2013-11-13 | $49.80 | $49.80 | 400 | — | — |
| 2013-11-12 | $48.73 | $48.73 | 600 | — | — |
| 2013-11-11 | $48.52 | $48.52 | 0 | — | — |
| 2013-11-08 | $48.52 | $48.52 | 100 | — | — |
| 2013-11-07 | $50.95 | $50.95 | 1,100 | — | — |
| 2013-11-06 | $46.73 | $46.73 | 5,200 | — | — |
| 2013-11-05 | $48.00 | $48.00 | 4,500 | — | — |
| 2013-11-04 | $44.00 | $44.00 | 200 | — | — |
| 2013-11-01 | $43.50 | $43.50 | 700 | — | — |
| 2013-10-31 | $45.97 | $45.97 | 0 | — | — |
| 2013-10-30 | $45.97 | $45.97 | 2,800 | — | — |
| 2013-10-29 | $47.02 | $47.02 | 0 | — | — |
| 2013-10-28 | $47.02 | $47.02 | 1,600 | — | — |
| 2013-10-25 | $46.45 | $46.45 | 400 | — | — |
| 2013-10-24 | $48.00 | $48.00 | 300 | — | — |
| 2013-10-23 | $50.53 | $50.53 | 1,300 | — | — |
| 2013-10-22 | $50.05 | $50.05 | 1,800 | — | — |
| 2013-10-21 | $50.00 | $50.00 | 2,400 | — | — |
| 2013-10-18 | $48.46 | $48.46 | 1,200 | — | — |
| 2013-10-17 | $47.50 | $47.50 | 7,500 | — | — |
| 2013-10-16 | $45.98 | $45.98 | 500 | — | — |
| 2013-10-15 | $44.59 | $44.59 | 900 | — | — |
| 2013-10-14 | $43.99 | $43.99 | 100 | — | — |
| 2013-10-11 | $43.00 | $43.00 | 3,500 | — | — |
| 2013-10-10 | $41.00 | $41.00 | 1,600 | — | — |
| 2013-10-09 | $40.00 | $40.00 | 700 | — | — |
| 2013-10-08 | $42.50 | $42.50 | 2,400 | — | — |
| 2013-10-07 | $48.47 | $48.47 | 0 | — | — |
| 2013-10-04 | $48.47 | $48.47 | 200 | — | — |
| 2013-10-03 | $50.29 | $50.29 | 0 | — | — |
| 2013-10-02 | $50.29 | $50.29 | 0 | — | — |
| 2013-10-01 | $50.29 | $50.29 | 0 | — | — |
| 2013-09-30 | $50.29 | $50.29 | 600 | — | — |
| 2013-09-27 | $51.70 | $51.70 | 0 | — | — |
| 2013-09-26 | $51.70 | $51.70 | 200 | — | — |
| 2013-09-25 | $50.12 | $50.12 | 700 | — | — |
| 2013-09-24 | $50.14 | $50.14 | 600 | — | — |
| 2013-09-23 | $49.70 | $49.70 | 800 | — | — |
| 2013-09-20 | $48.45 | $48.45 | 3,300 | — | — |
| 2013-09-19 | $53.00 | $53.00 | 1,100 | — | — |
| 2013-09-18 | $53.00 | $53.00 | 900 | — | — |
| 2013-09-17 | $53.00 | $53.00 | 400 | — | — |
| 2013-09-16 | $53.00 | $53.00 | 500 | — | — |
| 2013-09-13 | $52.00 | $52.00 | 500 | — | — |
| 2013-09-12 | $52.00 | $52.00 | 100 | — | — |
| 2013-09-11 | $50.88 | $50.88 | 200 | — | — |
| 2013-09-10 | $48.00 | $48.00 | 500 | — | — |
| 2013-09-09 | $50.00 | $50.00 | 1,200 | — | — |
| 2013-09-06 | $48.94 | $48.94 | 400 | — | — |
| 2013-09-05 | $49.00 | $49.00 | 300 | — | — |
| 2013-09-04 | $48.50 | $48.50 | 400 | — | — |
| 2013-09-03 | $47.50 | $47.50 | 0 | — | — |
| 2013-08-30 | $47.50 | $47.50 | 1,200 | — | — |
| 2013-08-29 | $47.49 | $47.49 | 0 | — | — |
| 2013-08-28 | $47.49 | $47.49 | 200 | — | — |
| 2013-08-27 | $45.21 | $45.21 | 300 | — | — |
| 2013-08-26 | $47.50 | $47.50 | 1,000 | — | — |
| 2013-08-23 | $47.50 | $47.50 | 0 | — | — |
| 2013-08-22 | $47.50 | $47.50 | 200 | — | — |
| 2013-08-21 | $47.15 | $47.15 | 300 | — | — |
| 2013-08-20 | $46.20 | $46.20 | 0 | — | — |
| 2013-08-19 | $46.20 | $46.20 | 0 | — | — |
| 2013-08-16 | $46.20 | $46.20 | 1,100 | — | — |
| 2013-08-15 | $46.50 | $46.50 | 600 | — | — |
| 2013-08-14 | $46.30 | $46.30 | 400 | — | — |
| 2013-08-13 | $47.00 | $47.00 | 1,000 | — | — |
| 2013-08-12 | $46.10 | $46.10 | 1,200 | — | — |
| 2013-08-09 | $45.15 | $45.15 | 0 | — | — |
| 2013-08-08 | $45.15 | $45.15 | 500 | — | — |
| 2013-08-07 | $46.00 | $46.00 | 300 | — | — |
| 2013-08-06 | $46.00 | $46.00 | 600 | — | — |
| 2013-08-05 | $45.90 | $45.90 | 700 | — | — |
| 2013-08-02 | $44.96 | $44.96 | 200 | — | — |
| 2013-08-01 | $44.92 | $44.92 | 300 | — | — |
| 2013-07-31 | $44.92 | $44.92 | 700 | — | — |
| 2013-07-30 | $40.51 | $40.51 | 1,900 | — | — |
| 2013-07-29 | $44.79 | $44.79 | 1,500 | — | — |
| 2013-07-26 | $44.97 | $44.97 | 2,200 | — | — |
| 2013-07-25 | $42.79 | $42.79 | 1,100 | — | — |
| 2013-07-24 | $43.38 | $43.38 | 800 | — | — |
| 2013-07-23 | $40.00 | $40.00 | 500 | — | — |
| 2013-07-22 | $39.94 | $39.94 | 600 | — | — |
| 2013-07-19 | $38.56 | $38.56 | 600 | — | — |
| 2013-07-18 | $39.95 | $39.95 | 100 | — | — |
| 2013-07-17 | $38.51 | $38.51 | 300 | — | — |
| 2013-07-16 | $38.50 | $38.50 | 400 | — | — |
| 2013-07-15 | $38.78 | $38.78 | 1,000 | — | — |
| 2013-07-12 | $38.91 | $38.91 | 1,300 | — | — |
| 2013-07-11 | $40.20 | $40.20 | 2,600 | — | — |
| 2013-07-10 | $42.01 | $42.01 | 2,400 | — | — |
| 2013-07-09 | $44.49 | $44.49 | 2,900 | — | — |
| 2013-07-08 | $42.53 | $42.53 | 2,500 | — | — |
| 2013-07-05 | $37.61 | $37.61 | 400 | — | — |
| 2013-07-03 | $40.00 | $40.00 | 400 | — | — |
| 2013-07-02 | $46.44 | $46.44 | 400 | — | — |
| 2013-07-01 | $39.33 | $39.33 | 200 | — | — |
| 2013-06-28 | $37.00 | $37.00 | 400 | — | — |
| 2013-06-27 | $36.00 | $36.00 | 1,200 | — | — |
| 2013-06-26 | $34.26 | $34.26 | 1,300 | — | — |
| 2013-06-25 | $33.60 | $33.60 | 500 | — | — |
| 2013-06-24 | $33.26 | $33.26 | 300 | — | — |
| 2013-06-21 | $33.80 | $33.80 | 1,900 | — | — |
| 2013-06-20 | $33.30 | $33.30 | 1,300 | — | — |
| 2013-06-19 | $33.03 | $33.03 | 100 | — | — |
| 2013-06-18 | $33.03 | $33.03 | 800 | — | — |
| 2013-06-17 | $33.92 | $33.92 | 700 | — | — |
| 2013-06-14 | $33.25 | $33.25 | 1,500 | — | — |
| 2013-06-13 | $32.80 | $32.80 | 2,600 | — | — |
| 2013-06-12 | $32.84 | $32.84 | 1,400 | — | — |
| 2013-06-11 | $32.52 | $32.52 | 2,000 | — | — |
| 2013-06-10 | $31.50 | $31.50 | 2,200 | — | — |
| 2013-06-07 | $32.20 | $32.20 | 2,100 | — | — |
| 2013-06-06 | $32.90 | $32.90 | 400 | — | — |
| 2013-06-05 | $33.00 | $33.00 | 400 | — | — |
| 2013-06-04 | $32.91 | $32.91 | 600 | — | — |
| 2013-06-03 | $32.90 | $32.90 | 0 | — | — |
| 2013-05-31 | $32.90 | $32.90 | 0 | — | — |
| 2013-05-30 | $32.90 | $32.90 | 1,100 | — | — |
| 2013-05-29 | $31.36 | $31.36 | 300 | — | — |
| 2013-05-28 | $31.15 | $31.15 | 400 | — | — |
| 2013-05-24 | $30.04 | $30.04 | 1,100 | — | — |
| 2013-05-23 | $31.37 | $31.37 | 500 | — | — |
| 2013-05-22 | $31.07 | $31.07 | 1,400 | — | — |
| 2013-05-21 | $31.46 | $31.46 | 6,700 | — | — |
| 2013-05-20 | $31.01 | $31.01 | 13,900 | — | — |
| 2013-05-17 | $31.30 | $31.30 | 11,000 | — | — |
| 2013-05-16 | $29.66 | $29.66 | 0 | — | — |
| 2013-05-15 | $29.66 | $29.66 | 2,200 | — | — |
| 2013-05-14 | $31.40 | $31.40 | 600 | — | — |
| 2013-05-13 | $31.37 | $31.37 | 200 | — | — |
| 2013-05-10 | $31.80 | $31.80 | 0 | — | — |
| 2013-05-09 | $31.80 | $31.80 | 0 | — | — |
| 2013-05-08 | $31.80 | $31.80 | 6,200 | — | — |
| 2013-05-07 | $30.50 | $30.50 | 1,700 | — | — |
| 2013-05-06 | $30.83 | $30.83 | 700 | — | — |
| 2013-05-03 | $30.85 | $30.85 | 1,100 | — | — |
| 2013-05-02 | $30.00 | $30.00 | 1,100 | — | — |
| 2013-05-01 | $30.03 | $30.03 | 0 | — | — |
| 2013-04-30 | $30.03 | $30.03 | 700 | — | — |
| 2013-04-29 | $29.70 | $29.70 | 600 | — | — |
| 2013-04-26 | $30.42 | $30.42 | 900 | — | — |
| 2013-04-25 | $30.54 | $30.54 | 1,100 | — | — |
| 2013-04-24 | $30.50 | $30.50 | 1,300 | — | — |
| 2013-04-23 | $31.00 | $31.00 | 1,400 | — | — |
| 2013-04-22 | $29.65 | $29.65 | 800 | — | — |
| 2013-04-19 | $30.99 | $30.99 | 1,000 | — | — |
| 2013-04-18 | $30.99 | $30.99 | 800 | — | — |
| 2013-04-17 | $29.74 | $29.74 | 1,600 | — | — |
| 2013-04-16 | $29.95 | $29.95 | 2,600 | — | — |
| 2013-04-15 | $30.50 | $30.50 | 5,500 | — | — |
| 2013-04-12 | $30.00 | $30.00 | 1,700 | — | — |
| 2013-04-11 | $29.80 | $29.80 | 1,000 | — | — |
| 2013-04-10 | $30.00 | $30.00 | 1,800 | — | — |
| 2013-04-09 | $29.80 | $29.80 | 1,300 | — | — |
| 2013-04-08 | $29.95 | $29.95 | 1,200 | — | — |
| 2013-04-05 | $29.89 | $29.89 | 1,600 | — | — |
| 2013-04-04 | $30.00 | $30.00 | 2,200 | — | — |
| 2013-04-03 | $29.96 | $29.96 | 2,000 | — | — |
| 2013-04-02 | $29.97 | $29.97 | 2,600 | — | — |
| 2013-04-01 | $29.99 | $29.99 | 3,200 | — | — |
| 2013-03-28 | $29.49 | $29.49 | 2,500 | — | — |
| 2013-03-27 | $29.78 | $29.78 | 2,700 | — | — |
| 2013-03-26 | $29.15 | $29.15 | 12,300 | — | — |
| 2013-03-25 | $29.56 | $29.56 | 3,200 | — | — |
| 2013-03-22 | $29.37 | $29.37 | 4,500 | — | — |
| 2013-03-21 | $29.00 | $29.00 | 3,800 | — | — |
| 2013-03-20 | $28.95 | $28.95 | 5,600 | — | — |
| 2013-03-19 | $29.00 | $29.00 | 16,800 | — | — |
| 2013-03-18 | $29.00 | $29.00 | 4,100 | — | — |
| 2013-03-15 | $29.85 | $29.85 | 30,900 | — | — |
| 2013-03-14 | $29.12 | $29.12 | 6,900 | — | — |
| 2013-03-13 | $29.27 | $29.27 | 10,700 | — | — |
| 2013-03-12 | $28.29 | $28.29 | 2,100 | — | — |
| 2013-03-11 | $27.75 | $27.75 | 300 | — | — |
| 2013-03-08 | $26.99 | $26.99 | 0 | — | — |
| 2013-03-07 | $26.99 | $26.99 | 0 | — | — |
| 2013-03-06 | $26.99 | $26.99 | 1,400 | — | — |
| 2013-03-05 | $26.94 | $26.94 | 200 | — | — |
| 2013-03-04 | $25.81 | $25.81 | 0 | — | — |
| 2013-03-01 | $25.81 | $25.81 | 400 | — | — |
| 2013-02-28 | $27.17 | $27.17 | 200 | — | — |
| 2013-02-27 | $26.71 | $26.71 | 1,600 | — | — |
| 2013-02-26 | $26.83 | $26.83 | 300 | — | — |
| 2013-02-25 | $26.33 | $26.33 | 200 | — | — |
| 2013-02-22 | $26.44 | $26.44 | 1,000 | — | — |
| 2013-02-21 | $25.73 | $25.73 | 700 | — | — |
| 2013-02-20 | $26.29 | $26.29 | 0 | — | — |
| 2013-02-19 | $26.29 | $26.29 | 9,700 | — | — |
| 2013-02-15 | $26.00 | $26.00 | 3,100 | — | — |
| 2013-02-14 | $24.97 | $24.97 | 0 | — | — |
| 2013-02-13 | $24.97 | $24.97 | 300 | — | — |
| 2013-02-12 | $24.89 | $24.89 | 0 | — | — |
| 2013-02-11 | $24.89 | $24.89 | 300 | — | — |
| 2013-02-08 | $26.00 | $26.00 | 0 | — | — |
| 2013-02-07 | $26.00 | $26.00 | 1,300 | — | — |
| 2013-02-06 | $24.79 | $24.79 | 0 | — | — |
| 2013-02-05 | $24.79 | $24.79 | 0 | — | — |
| 2013-02-04 | $24.79 | $24.79 | 0 | — | — |
| 2013-02-01 | $24.79 | $24.79 | 600 | — | — |
| 2013-01-31 | $24.79 | $24.79 | 3,500 | — | — |
| 2013-01-30 | $25.00 | $25.00 | 0 | — | — |
| 2013-01-29 | $25.00 | $25.00 | 600 | — | — |
| 2013-01-28 | $25.80 | $25.80 | 1,200 | — | — |
| 2013-01-25 | $25.00 | $25.00 | 200 | — | — |
| 2013-01-24 | $24.99 | $24.99 | 1,200 | — | — |
| 2013-01-23 | $24.70 | $24.70 | 700 | — | — |
| 2013-01-22 | $24.46 | $24.46 | 2,000 | — | — |
| 2013-01-18 | $24.38 | $24.38 | 1,200 | — | — |
| 2013-01-17 | $24.39 | $24.39 | 0 | — | — |
| 2013-01-16 | $24.39 | $24.39 | 800 | — | — |
| 2013-01-15 | $25.72 | $25.72 | 0 | — | — |
| 2013-01-14 | $25.72 | $25.72 | 800 | — | — |
| 2013-01-11 | $25.92 | $25.92 | 0 | — | — |
| 2013-01-10 | $25.92 | $25.92 | 100 | — | — |
| 2013-01-09 | $26.00 | $26.00 | 7,700 | — | — |
| 2013-01-08 | $23.40 | $23.40 | 2,800 | — | — |
| 2013-01-07 | $24.35 | $24.35 | 1,600 | — | — |
| 2013-01-04 | $24.00 | $24.00 | 900 | — | — |
| 2013-01-03 | $23.51 | $23.51 | 100 | — | — |
| 2013-01-02 | $23.48 | $23.48 | 500 | — | — |