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
- 2012-04-17 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 | $75.10 | $75.10 | 76,000 | — | — |
| 2013-12-30 | $78.61 | $78.61 | 36,000 | — | — |
| 2013-12-27 | $78.43 | $78.43 | 17,900 | — | — |
| 2013-12-26 | $77.25 | $77.25 | 40,400 | — | — |
| 2013-12-24 | $77.57 | $77.57 | 16,400 | — | — |
| 2013-12-23 | $75.59 | $75.59 | 50,600 | — | — |
| 2013-12-20 | $77.97 | $77.97 | 75,200 | — | — |
| 2013-12-19 | $74.94 | $74.94 | 44,700 | — | — |
| 2013-12-18 | $72.96 | $72.96 | 26,700 | — | — |
| 2013-12-17 | $71.52 | $71.52 | 25,500 | — | — |
| 2013-12-16 | $72.44 | $72.44 | 38,400 | — | — |
| 2013-12-13 | $67.56 | $67.56 | 40,400 | — | — |
| 2013-12-12 | $69.58 | $69.58 | 41,300 | — | — |
| 2013-12-11 | $70.60 | $70.60 | 66,900 | — | — |
| 2013-12-10 | $71.81 | $71.81 | 25,300 | — | — |
| 2013-12-09 | $72.99 | $72.99 | 33,100 | — | — |
| 2013-12-06 | $74.20 | $74.20 | 24,600 | — | — |
| 2013-12-05 | $73.77 | $73.77 | 31,400 | — | — |
| 2013-12-04 | $72.63 | $72.63 | 53,500 | — | — |
| 2013-12-03 | $73.17 | $73.17 | 63,500 | — | — |
| 2013-12-02 | $74.39 | $74.39 | 55,100 | — | — |
| 2013-11-29 | $74.80 | $74.80 | 11,900 | — | — |
| 2013-11-27 | $73.90 | $73.90 | 44,800 | — | — |
| 2013-11-26 | $69.59 | $69.59 | 59,200 | — | — |
| 2013-11-25 | $70.00 | $70.00 | 33,800 | — | — |
| 2013-11-22 | $70.07 | $70.07 | 45,600 | — | — |
| 2013-11-21 | $70.29 | $70.29 | 23,100 | — | — |
| 2013-11-20 | $70.03 | $70.03 | 20,300 | — | — |
| 2013-11-19 | $69.89 | $69.89 | 19,300 | — | — |
| 2013-11-18 | $70.89 | $70.89 | 30,300 | — | — |
| 2013-11-15 | $70.70 | $70.70 | 56,200 | — | — |
| 2013-11-14 | $69.97 | $69.97 | 30,300 | — | — |
| 2013-11-13 | $70.00 | $70.00 | 75,100 | — | — |
| 2013-11-12 | $68.56 | $68.56 | 173,400 | — | — |
| 2013-11-11 | $62.90 | $62.90 | 26,600 | — | — |
| 2013-11-08 | $60.78 | $60.78 | 24,200 | — | — |
| 2013-11-07 | $59.38 | $59.38 | 33,100 | — | — |
| 2013-11-06 | $62.62 | $62.62 | 51,700 | — | — |
| 2013-11-05 | $64.58 | $64.58 | 39,800 | — | — |
| 2013-11-04 | $61.73 | $61.73 | 31,700 | — | — |
| 2013-11-01 | $59.22 | $59.22 | 34,200 | — | — |
| 2013-10-31 | $58.26 | $58.26 | 26,500 | — | — |
| 2013-10-30 | $59.14 | $59.14 | 52,800 | — | — |
| 2013-10-29 | $57.90 | $57.90 | 44,100 | — | — |
| 2013-10-28 | $56.14 | $56.14 | 56,800 | — | — |
| 2013-10-25 | $56.00 | $56.00 | 11,400 | — | — |
| 2013-10-24 | $55.85 | $55.85 | 21,200 | — | — |
| 2013-10-23 | $55.85 | $55.85 | 31,700 | — | — |
| 2013-10-22 | $57.10 | $57.10 | 79,200 | — | — |
| 2013-10-21 | $56.71 | $56.71 | 15,500 | — | — |
| 2013-10-18 | $56.36 | $56.36 | 16,200 | — | — |
| 2013-10-17 | $56.93 | $56.93 | 32,900 | — | — |
| 2013-10-16 | $55.37 | $55.37 | 17,400 | — | — |
| 2013-10-15 | $55.50 | $55.50 | 15,100 | — | — |
| 2013-10-14 | $56.39 | $56.39 | 14,200 | — | — |
| 2013-10-11 | $53.34 | $53.34 | 80,100 | — | — |
| 2013-10-10 | $54.44 | $54.44 | 30,000 | — | — |
| 2013-10-09 | $54.49 | $54.49 | 32,600 | — | — |
| 2013-10-08 | $53.99 | $53.99 | 50,700 | — | — |
| 2013-10-07 | $55.36 | $55.36 | 25,400 | — | — |
| 2013-10-04 | $56.21 | $56.21 | 11,100 | — | — |
| 2013-10-03 | $56.82 | $56.82 | 33,700 | — | — |
| 2013-10-02 | $57.06 | $57.06 | 37,800 | — | — |
| 2013-10-01 | $57.81 | $57.81 | 34,000 | — | — |
| 2013-09-30 | $59.12 | $59.12 | 145,400 | — | — |
| 2013-09-27 | $55.94 | $55.94 | 38,700 | — | — |
| 2013-09-26 | $57.24 | $57.24 | 17,600 | — | — |
| 2013-09-25 | $56.54 | $56.54 | 34,900 | — | — |
| 2013-09-24 | $55.31 | $55.31 | 27,600 | — | — |
| 2013-09-23 | $55.33 | $55.33 | 35,300 | — | — |
| 2013-09-20 | $56.23 | $56.23 | 112,400 | — | — |
| 2013-09-19 | $55.09 | $55.09 | 34,100 | — | — |
| 2013-09-18 | $55.50 | $55.50 | 46,000 | — | — |
| 2013-09-17 | $56.49 | $56.49 | 44,400 | — | — |
| 2013-09-16 | $53.27 | $53.27 | 47,900 | — | — |
| 2013-09-13 | $55.49 | $55.49 | 27,900 | — | — |
| 2013-09-12 | $57.83 | $57.83 | 53,300 | — | — |
| 2013-09-11 | $56.81 | $56.81 | 17,200 | — | — |
| 2013-09-10 | $56.92 | $56.92 | 75,500 | — | — |
| 2013-09-09 | $56.99 | $56.99 | 52,800 | — | — |
| 2013-09-06 | $55.74 | $55.74 | 52,200 | — | — |
| 2013-09-05 | $54.80 | $54.80 | 67,300 | — | — |
| 2013-09-04 | $54.43 | $54.43 | 37,600 | — | — |
| 2013-09-03 | $52.87 | $52.87 | 59,100 | — | — |
| 2013-08-30 | $52.64 | $52.64 | 33,500 | — | — |
| 2013-08-29 | $52.28 | $52.28 | 47,500 | — | — |
| 2013-08-28 | $51.91 | $51.91 | 28,600 | — | — |
| 2013-08-27 | $50.25 | $50.25 | 40,900 | — | — |
| 2013-08-26 | $53.09 | $53.09 | 53,300 | — | — |
| 2013-08-23 | $50.35 | $50.35 | 20,800 | — | — |
| 2013-08-22 | $48.16 | $48.16 | 27,900 | — | — |
| 2013-08-21 | $47.61 | $47.61 | 36,100 | — | — |
| 2013-08-20 | $48.40 | $48.40 | 20,600 | — | — |
| 2013-08-19 | $46.74 | $46.74 | 68,100 | — | — |
| 2013-08-16 | $48.92 | $48.92 | 58,200 | — | — |
| 2013-08-15 | $48.75 | $48.75 | 30,300 | — | — |
| 2013-08-14 | $48.94 | $48.94 | 65,300 | — | — |
| 2013-08-13 | $49.11 | $49.11 | 27,600 | — | — |
| 2013-08-12 | $49.75 | $49.75 | 74,800 | — | — |
| 2013-08-09 | $49.83 | $49.83 | 96,700 | — | — |
| 2013-08-08 | $46.39 | $46.39 | 32,600 | — | — |
| 2013-08-07 | $45.86 | $45.86 | 26,800 | — | — |
| 2013-08-06 | $45.52 | $45.52 | 45,800 | — | — |
| 2013-08-05 | $47.04 | $47.04 | 50,900 | — | — |
| 2013-08-02 | $45.15 | $45.15 | 34,100 | — | — |
| 2013-08-01 | $44.32 | $44.32 | 37,100 | — | — |
| 2013-07-31 | $43.81 | $43.81 | 79,700 | — | — |
| 2013-07-30 | $43.55 | $43.55 | 114,600 | — | — |
| 2013-07-29 | $44.85 | $44.85 | 64,100 | — | — |
| 2013-07-26 | $46.55 | $46.55 | 79,200 | — | — |
| 2013-07-25 | $46.36 | $46.36 | 41,200 | — | — |
| 2013-07-24 | $45.13 | $45.13 | 48,700 | — | — |
| 2013-07-23 | $45.59 | $45.59 | 67,300 | — | — |
| 2013-07-22 | $46.12 | $46.12 | 42,500 | — | — |
| 2013-07-19 | $45.93 | $45.93 | 147,800 | — | — |
| 2013-07-18 | $46.15 | $46.15 | 101,400 | — | — |
| 2013-07-17 | $45.08 | $45.08 | 49,200 | — | — |
| 2013-07-16 | $45.07 | $45.07 | 42,100 | — | — |
| 2013-07-15 | $44.35 | $44.35 | 46,500 | — | — |
| 2013-07-12 | $45.24 | $45.24 | 225,800 | — | — |
| 2013-07-11 | $43.50 | $43.50 | 1,078,000 | — | — |
| 2013-07-10 | $37.45 | $37.45 | 61,300 | — | — |
| 2013-07-09 | $35.00 | $35.00 | 88,800 | — | — |
| 2013-07-08 | $34.88 | $34.88 | 27,500 | — | — |
| 2013-07-05 | $36.03 | $36.03 | 8,100 | — | — |
| 2013-07-03 | $35.53 | $35.53 | 37,800 | — | — |
| 2013-07-02 | $34.61 | $34.61 | 21,100 | — | — |
| 2013-07-01 | $34.68 | $34.68 | 17,200 | — | — |
| 2013-06-28 | $33.59 | $33.59 | 249,000 | — | — |
| 2013-06-27 | $32.83 | $32.83 | 18,100 | — | — |
| 2013-06-26 | $32.82 | $32.82 | 18,700 | — | — |
| 2013-06-25 | $33.83 | $33.83 | 22,500 | — | — |
| 2013-06-24 | $34.97 | $34.97 | 28,200 | — | — |
| 2013-06-21 | $34.61 | $34.61 | 81,700 | — | — |
| 2013-06-20 | $36.00 | $36.00 | 20,800 | — | — |
| 2013-06-19 | $36.74 | $36.74 | 18,300 | — | — |
| 2013-06-18 | $36.67 | $36.67 | 9,800 | — | — |
| 2013-06-17 | $36.00 | $36.00 | 19,300 | — | — |
| 2013-06-14 | $36.75 | $36.75 | 3,000 | — | — |
| 2013-06-13 | $36.65 | $36.65 | 4,700 | — | — |
| 2013-06-12 | $37.13 | $37.13 | 5,200 | — | — |
| 2013-06-11 | $36.25 | $36.25 | 7,800 | — | — |
| 2013-06-10 | $36.05 | $36.05 | 13,000 | — | — |
| 2013-06-07 | $34.70 | $34.70 | 5,200 | — | — |
| 2013-06-06 | $33.91 | $33.91 | 11,700 | — | — |
| 2013-06-05 | $34.50 | $34.50 | 5,800 | — | — |
| 2013-06-04 | $34.49 | $34.49 | 12,200 | — | — |
| 2013-06-03 | $34.67 | $34.67 | 22,400 | — | — |
| 2013-05-31 | $36.50 | $36.50 | 19,300 | — | — |
| 2013-05-30 | $37.15 | $37.15 | 20,000 | — | — |
| 2013-05-29 | $38.00 | $38.00 | 24,800 | — | — |
| 2013-05-28 | $37.50 | $37.50 | 20,400 | — | — |
| 2013-05-24 | $34.71 | $34.71 | 8,200 | — | — |
| 2013-05-23 | $35.10 | $35.10 | 21,300 | — | — |
| 2013-05-22 | $35.15 | $35.15 | 10,900 | — | — |
| 2013-05-21 | $35.00 | $35.00 | 30,900 | — | — |
| 2013-05-20 | $34.90 | $34.90 | 31,700 | — | — |
| 2013-05-17 | $33.75 | $33.75 | 30,400 | — | — |
| 2013-05-16 | $32.20 | $32.20 | 26,700 | — | — |
| 2013-05-15 | $30.40 | $30.40 | 25,000 | — | — |
| 2013-05-14 | $31.00 | $31.00 | 11,300 | — | — |
| 2013-05-13 | $31.80 | $31.80 | 8,800 | — | — |
| 2013-05-10 | $31.70 | $31.70 | 32,900 | — | — |
| 2013-05-09 | $30.15 | $30.15 | 70,700 | — | — |
| 2013-05-08 | $30.85 | $30.85 | 7,100 | — | — |
| 2013-05-07 | $30.77 | $30.77 | 6,800 | — | — |
| 2013-05-06 | $29.80 | $29.80 | 43,500 | — | — |
| 2013-05-03 | $29.50 | $29.50 | 26,300 | — | — |
| 2013-05-02 | $28.75 | $28.75 | 30,300 | — | — |
| 2013-05-01 | $28.90 | $28.90 | 29,200 | — | — |
| 2013-04-30 | $27.89 | $27.89 | 15,600 | — | — |
| 2013-04-29 | $27.98 | $27.98 | 9,500 | — | — |
| 2013-04-26 | $26.75 | $26.75 | 35,200 | — | — |
| 2013-04-25 | $26.05 | $26.05 | 4,700 | — | — |
| 2013-04-24 | $26.05 | $26.05 | 5,000 | — | — |
| 2013-04-23 | $26.25 | $26.25 | 1,700 | — | — |
| 2013-04-22 | $26.50 | $26.50 | 1,200 | — | — |
| 2013-04-19 | $26.50 | $26.50 | 8,500 | — | — |
| 2013-04-18 | $25.50 | $25.50 | 100 | — | — |
| 2013-04-17 | $24.75 | $24.75 | 700 | — | — |
| 2013-04-16 | $24.55 | $24.55 | 8,200 | — | — |
| 2013-04-15 | $24.99 | $24.99 | 72,500 | — | — |
| 2013-04-12 | $25.00 | $25.00 | 22,300 | — | — |
| 2013-04-11 | $24.50 | $24.50 | 11,700 | — | — |
| 2013-04-10 | $25.78 | $25.78 | 5,700 | — | — |
| 2013-04-09 | $26.50 | $26.50 | 1,000 | — | — |
| 2013-04-08 | $26.30 | $26.30 | 3,500 | — | — |
| 2013-04-05 | $26.50 | $26.50 | 17,900 | — | — |
| 2013-04-04 | $26.50 | $26.50 | 3,800 | — | — |
| 2013-04-03 | $26.25 | $26.25 | 1,700 | — | — |
| 2013-04-02 | $26.23 | $26.23 | 2,800 | — | — |
| 2013-04-01 | $26.01 | $26.01 | 1,700 | — | — |
| 2013-03-28 | $26.05 | $26.05 | 5,800 | — | — |
| 2013-03-27 | $25.00 | $25.00 | 17,900 | — | — |
| 2013-03-26 | $26.00 | $26.00 | 2,000 | — | — |
| 2013-03-25 | $25.10 | $25.10 | 8,100 | — | — |
| 2013-03-22 | $25.50 | $25.50 | 133,800 | — | — |
| 2013-03-21 | $24.30 | $24.30 | 41,200 | — | — |
| 2013-03-20 | $23.58 | $23.58 | 33,600 | — | — |
| 2013-03-19 | $23.25 | $23.25 | 133,000 | — | — |
| 2013-03-18 | $22.50 | $22.50 | 600 | — | — |
| 2013-03-15 | $23.24 | $23.24 | 1,100 | — | — |
| 2013-03-14 | $23.00 | $23.00 | 103,600 | — | — |
| 2013-03-13 | $22.10 | $22.10 | 2,000 | — | — |
| 2013-03-12 | $21.00 | $21.00 | 5,600 | — | — |
| 2013-03-11 | $22.00 | $22.00 | 5,300 | — | — |
| 2013-03-08 | $21.25 | $21.25 | 4,600 | — | — |
| 2013-03-07 | $20.50 | $20.50 | 9,600 | — | — |
| 2013-03-06 | $20.00 | $20.00 | 25,500 | — | — |
| 2013-03-05 | $20.31 | $20.31 | 3,100 | — | — |
| 2013-03-04 | $20.50 | $20.50 | 50,000 | — | — |
| 2013-03-01 | $21.00 | $21.00 | 19,200 | — | — |
| 2013-02-28 | $21.63 | $21.63 | 7,100 | — | — |
| 2013-02-27 | $22.00 | $22.00 | 6,400 | — | — |
| 2013-02-26 | $20.00 | $20.00 | 20,100 | — | — |
| 2013-02-25 | $20.00 | $20.00 | 27,800 | — | — |
| 2013-02-22 | $20.00 | $20.00 | 2,200 | — | — |
| 2013-02-21 | $21.00 | $21.00 | 200 | — | — |
| 2013-02-20 | $21.00 | $21.00 | 1,200 | — | — |
| 2013-02-19 | $21.00 | $21.00 | 8,600 | — | — |
| 2013-02-15 | $21.00 | $21.00 | 13,900 | — | — |
| 2013-02-14 | $21.25 | $21.25 | 1,200 | — | — |
| 2013-02-13 | $21.25 | $21.25 | 1,200 | — | — |
| 2013-02-12 | $21.25 | $21.25 | 3,700 | — | — |
| 2013-02-11 | $21.25 | $21.25 | 1,400 | — | — |
| 2013-02-08 | $21.25 | $21.25 | 6,100 | — | — |
| 2013-02-07 | $21.15 | $21.15 | 20,200 | — | — |
| 2013-02-06 | $20.79 | $20.79 | 23,800 | — | — |
| 2013-02-05 | $20.50 | $20.50 | 44,900 | — | — |
| 2013-02-04 | $20.48 | $20.48 | 4,900 | — | — |
| 2013-02-01 | $20.50 | $20.50 | 5,800 | — | — |
| 2013-01-31 | $20.50 | $20.50 | 3,700 | — | — |
| 2013-01-30 | $20.45 | $20.45 | 8,900 | — | — |
| 2013-01-29 | $20.39 | $20.39 | 5,100 | — | — |
| 2013-01-28 | $19.65 | $19.65 | 22,000 | — | — |
| 2013-01-25 | $18.55 | $18.55 | 12,000 | — | — |
| 2013-01-24 | $18.55 | $18.55 | 18,400 | — | — |
| 2013-01-23 | $18.49 | $18.49 | 46,800 | — | — |
| 2013-01-22 | $17.50 | $17.50 | 37,900 | — | — |
| 2013-01-18 | $17.42 | $17.42 | 90,800 | — | — |
| 2013-01-17 | $17.25 | $17.25 | 6,200 | — | — |
| 2013-01-16 | $17.25 | $17.25 | 12,700 | — | — |
| 2013-01-15 | $17.00 | $17.00 | 15,600 | — | — |
| 2013-01-14 | $17.00 | $17.00 | 0 | — | — |
| 2013-01-11 | $17.00 | $17.00 | 38,400 | — | — |
| 2013-01-10 | $16.50 | $16.50 | 5,500 | — | — |
| 2013-01-09 | $16.50 | $16.50 | 1,500 | — | — |
| 2013-01-08 | $16.40 | $16.40 | 600 | — | — |
| 2013-01-07 | $16.25 | $16.25 | 0 | — | — |
| 2013-01-04 | $16.25 | $16.25 | 8,500 | — | — |
| 2013-01-03 | $16.30 | $16.30 | 100 | — | — |
| 2013-01-02 | $16.18 | $16.18 | 0 | — | — |