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
- 2000-05-19 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 | $57.84 | $57.84 | 52,633 | — | — |
| 2013-12-30 | $54.72 | $54.72 | 42,008 | — | — |
| 2013-12-27 | $52.08 | $52.08 | 20,958 | — | — |
| 2013-12-26 | $51.84 | $51.84 | 17,125 | — | — |
| 2013-12-24 | $51.96 | $51.96 | 7,867 | — | — |
| 2013-12-23 | $50.76 | $50.76 | 23,333 | — | — |
| 2013-12-20 | $49.32 | $49.32 | 21,892 | — | — |
| 2013-12-19 | $48.36 | $48.36 | 8,958 | — | — |
| 2013-12-18 | $47.76 | $47.76 | 8,292 | — | — |
| 2013-12-17 | $48.36 | $48.36 | 29,750 | — | — |
| 2013-12-16 | $46.08 | $46.08 | 22,075 | — | — |
| 2013-12-13 | $46.08 | $46.08 | 36,217 | — | — |
| 2013-12-12 | $46.08 | $46.08 | 61,858 | — | — |
| 2013-12-11 | $48.36 | $48.36 | 19,633 | — | — |
| 2013-12-10 | $50.16 | $50.16 | 10,925 | — | — |
| 2013-12-09 | $49.56 | $49.56 | 23,867 | — | — |
| 2013-12-06 | $49.44 | $49.44 | 23,508 | — | — |
| 2013-12-05 | $50.04 | $50.04 | 21,333 | — | — |
| 2013-12-04 | $49.56 | $49.56 | 23,900 | — | — |
| 2013-12-03 | $50.28 | $50.28 | 13,308 | — | — |
| 2013-12-02 | $50.28 | $50.28 | 15,242 | — | — |
| 2013-11-29 | $50.88 | $50.88 | 7,708 | — | — |
| 2013-11-27 | $49.92 | $49.92 | 16,867 | — | — |
| 2013-11-26 | $49.80 | $49.80 | 17,775 | — | — |
| 2013-11-25 | $49.56 | $49.56 | 26,058 | — | — |
| 2013-11-22 | $48.60 | $48.60 | 38,342 | — | — |
| 2013-11-21 | $50.76 | $50.76 | 40,200 | — | — |
| 2013-11-20 | $49.92 | $49.92 | 41,267 | — | — |
| 2013-11-19 | $50.88 | $50.88 | 38,767 | — | — |
| 2013-11-18 | $52.68 | $52.68 | 57,992 | — | — |
| 2013-11-15 | $55.08 | $55.08 | 30,550 | — | — |
| 2013-11-14 | $55.92 | $55.92 | 25,733 | — | — |
| 2013-11-13 | $58.08 | $58.08 | 29,092 | — | — |
| 2013-11-12 | $58.56 | $58.56 | 60,267 | — | — |
| 2013-11-11 | $55.56 | $55.56 | 62,617 | — | — |
| 2013-11-08 | $51.12 | $51.12 | 141,758 | — | — |
| 2013-11-07 | $52.68 | $52.68 | 41,192 | — | — |
| 2013-11-06 | $54.60 | $54.60 | 23,867 | — | — |
| 2013-11-05 | $54.48 | $54.48 | 16,825 | — | — |
| 2013-11-04 | $55.92 | $55.92 | 34,117 | — | — |
| 2013-11-01 | $52.44 | $52.44 | 17,642 | — | — |
| 2013-10-31 | $54.36 | $54.36 | 27,258 | — | — |
| 2013-10-30 | $51.84 | $51.84 | 23,858 | — | — |
| 2013-10-29 | $53.04 | $53.04 | 31,108 | — | — |
| 2013-10-28 | $51.48 | $51.48 | 46,308 | — | — |
| 2013-10-25 | $54.24 | $54.24 | 47,117 | — | — |
| 2013-10-24 | $56.76 | $56.76 | 25,175 | — | — |
| 2013-10-23 | $57.00 | $57.00 | 27,525 | — | — |
| 2013-10-22 | $59.16 | $59.16 | 55,842 | — | — |
| 2013-10-21 | $60.48 | $60.48 | 47,500 | — | — |
| 2013-10-18 | $62.76 | $62.76 | 57,608 | — | — |
| 2013-10-17 | $63.12 | $63.12 | 92,675 | — | — |
| 2013-10-16 | $59.40 | $59.40 | 25,517 | — | — |
| 2013-10-15 | $57.96 | $57.96 | 30,033 | — | — |
| 2013-10-14 | $56.40 | $56.40 | 36,075 | — | — |
| 2013-10-11 | $57.96 | $57.96 | 41,917 | — | — |
| 2013-10-10 | $57.48 | $57.48 | 39,592 | — | — |
| 2013-10-09 | $54.12 | $54.12 | 58,950 | — | — |
| 2013-10-08 | $56.04 | $56.04 | 66,992 | — | — |
| 2013-10-07 | $59.52 | $59.52 | 64,233 | — | — |
| 2013-10-04 | $60.12 | $60.12 | 120,217 | — | — |
| 2013-10-03 | $56.88 | $56.88 | 135,250 | — | — |
| 2013-10-02 | $53.28 | $53.28 | 79,375 | — | — |
| 2013-10-01 | $51.00 | $51.00 | 44,358 | — | — |
| 2013-09-30 | $48.24 | $48.24 | 83,950 | — | — |
| 2013-09-27 | $45.96 | $45.96 | 12,725 | — | — |
| 2013-09-26 | $46.80 | $46.80 | 16,275 | — | — |
| 2013-09-25 | $47.40 | $47.40 | 132,150 | — | — |
| 2013-09-24 | $49.80 | $49.80 | 13,667 | — | — |
| 2013-09-23 | $48.24 | $48.24 | 24,908 | — | — |
| 2013-09-20 | $47.88 | $47.88 | 14,642 | — | — |
| 2013-09-19 | $49.32 | $49.32 | 32,167 | — | — |
| 2013-09-18 | $48.96 | $48.96 | 52,383 | — | — |
| 2013-09-17 | $46.44 | $46.44 | 14,458 | — | — |
| 2013-09-16 | $46.32 | $46.32 | 11,008 | — | — |
| 2013-09-13 | $46.44 | $46.44 | 10,492 | — | — |
| 2013-09-12 | $46.68 | $46.68 | 9,717 | — | — |
| 2013-09-11 | $48.00 | $48.00 | 17,533 | — | — |
| 2013-09-10 | $48.96 | $48.96 | 16,475 | — | — |
| 2013-09-09 | $50.28 | $50.28 | 38,317 | — | — |
| 2013-09-06 | $46.68 | $46.68 | 21,550 | — | — |
| 2013-09-05 | $46.32 | $46.32 | 28,208 | — | — |
| 2013-09-04 | $44.88 | $44.88 | 10,983 | — | — |
| 2013-09-03 | $44.16 | $44.16 | 10,792 | — | — |
| 2013-08-30 | $44.16 | $44.16 | 10,558 | — | — |
| 2013-08-29 | $45.12 | $45.12 | 33,108 | — | — |
| 2013-08-28 | $44.64 | $44.64 | 9,350 | — | — |
| 2013-08-27 | $45.12 | $45.12 | 13,525 | — | — |
| 2013-08-26 | $46.32 | $46.32 | 9,592 | — | — |
| 2013-08-23 | $46.32 | $46.32 | 22,750 | — | — |
| 2013-08-22 | $46.80 | $46.80 | 7,592 | — | — |
| 2013-08-21 | $48.72 | $48.72 | 14,458 | — | — |
| 2013-08-20 | $48.48 | $48.48 | 28,175 | — | — |
| 2013-08-19 | $46.56 | $46.56 | 35,692 | — | — |
| 2013-08-16 | $47.16 | $47.16 | 126,367 | — | — |
| 2013-08-15 | $51.00 | $51.00 | 29,383 | — | — |
| 2013-08-14 | $54.48 | $54.48 | 14,433 | — | — |
| 2013-08-13 | $52.44 | $52.44 | 10,842 | — | — |
| 2013-08-12 | $53.40 | $53.40 | 14,758 | — | — |
| 2013-08-09 | $53.52 | $53.52 | 14,783 | — | — |
| 2013-08-08 | $54.12 | $54.12 | 56,658 | — | — |
| 2013-08-07 | $55.68 | $55.68 | 328,425 | — | — |
| 2013-08-06 | $42.84 | $42.84 | 29,500 | — | — |
| 2013-08-05 | $44.76 | $44.76 | 17,275 | — | — |
| 2013-08-02 | $42.72 | $42.72 | 21,508 | — | — |
| 2013-08-01 | $40.80 | $40.80 | 5,417 | — | — |
| 2013-07-31 | $40.32 | $40.32 | 5,267 | — | — |
| 2013-07-30 | $39.72 | $39.72 | 4,400 | — | — |
| 2013-07-29 | $40.08 | $40.08 | 9,050 | — | — |
| 2013-07-26 | $40.56 | $40.56 | 13,892 | — | — |
| 2013-07-25 | $40.68 | $40.68 | 12,217 | — | — |
| 2013-07-24 | $42.12 | $42.12 | 21,733 | — | — |
| 2013-07-23 | $44.88 | $44.88 | 64,275 | — | — |
| 2013-07-22 | $42.48 | $42.48 | 33,508 | — | — |
| 2013-07-19 | $37.92 | $37.92 | 2,808 | — | — |
| 2013-07-18 | $38.76 | $38.76 | 11,133 | — | — |
| 2013-07-17 | $39.00 | $39.00 | 3,250 | — | — |
| 2013-07-16 | $39.48 | $39.48 | 3,725 | — | — |
| 2013-07-15 | $39.60 | $39.60 | 3,925 | — | — |
| 2013-07-12 | $39.12 | $39.12 | 7,758 | — | — |
| 2013-07-11 | $38.64 | $38.64 | 9,250 | — | — |
| 2013-07-10 | $39.00 | $39.00 | 10,525 | — | — |
| 2013-07-09 | $38.88 | $38.88 | 7,108 | — | — |
| 2013-07-08 | $39.84 | $39.84 | 4,850 | — | — |
| 2013-07-05 | $40.44 | $40.44 | 3,442 | — | — |
| 2013-07-03 | $40.32 | $40.32 | 792 | — | — |
| 2013-07-02 | $40.20 | $40.20 | 6,833 | — | — |
| 2013-07-01 | $39.84 | $39.84 | 14,317 | — | — |
| 2013-06-28 | $41.04 | $41.04 | 9,308 | — | — |
| 2013-06-27 | $42.36 | $42.36 | 9,833 | — | — |
| 2013-06-26 | $42.60 | $42.60 | 16,800 | — | — |
| 2013-06-25 | $42.96 | $42.96 | 51,500 | — | — |
| 2013-06-24 | $37.56 | $37.56 | 54,042 | — | — |
| 2013-06-21 | $39.48 | $39.48 | 37,675 | — | — |
| 2013-06-20 | $39.84 | $39.84 | 31,367 | — | — |
| 2013-06-19 | $41.28 | $41.28 | 38,342 | — | — |
| 2013-06-18 | $42.84 | $42.84 | 55,900 | — | — |
| 2013-06-17 | $42.72 | $42.72 | 100,217 | — | — |
| 2013-06-14 | $49.20 | $49.20 | 342,650 | — | — |
| 2013-06-13 | $51.60 | $51.60 | 189,708 | — | — |
| 2013-06-12 | $42.96 | $42.96 | 35,917 | — | — |
| 2013-06-11 | $39.60 | $39.60 | 11,300 | — | — |
| 2013-06-10 | $40.20 | $40.20 | 14,767 | — | — |
| 2013-06-07 | $40.32 | $40.32 | 14,642 | — | — |
| 2013-06-06 | $39.24 | $39.24 | 38,275 | — | — |
| 2013-06-05 | $41.04 | $41.04 | 34,342 | — | — |
| 2013-06-04 | $44.28 | $44.28 | 137,975 | — | — |
| 2013-06-03 | $44.28 | $44.28 | 128,942 | — | — |
| 2013-05-31 | $36.12 | $36.12 | 26,983 | — | — |
| 2013-05-30 | $42.24 | $42.24 | 47,450 | — | — |
| 2013-05-29 | $38.76 | $38.76 | 12,708 | — | — |
| 2013-05-28 | $35.88 | $35.88 | 7,717 | — | — |
| 2013-05-24 | $34.20 | $34.20 | 3,650 | — | — |
| 2013-05-23 | $33.00 | $33.00 | 6,467 | — | — |
| 2013-05-22 | $32.52 | $32.52 | 3,933 | — | — |
| 2013-05-21 | $29.64 | $29.64 | 2,242 | — | — |
| 2013-05-20 | $29.04 | $29.04 | 3,100 | — | — |
| 2013-05-17 | $27.72 | $27.72 | 1,683 | — | — |
| 2013-05-16 | $28.80 | $28.80 | 1,758 | — | — |
| 2013-05-15 | $29.04 | $29.04 | 1,542 | — | — |
| 2013-05-14 | $29.04 | $29.04 | 1,883 | — | — |
| 2013-05-13 | $29.40 | $29.40 | 342 | — | — |
| 2013-05-10 | $29.28 | $29.28 | 900 | — | — |
| 2013-05-09 | $29.88 | $29.88 | 83 | — | — |
| 2013-05-08 | $29.28 | $29.28 | 2,208 | — | — |
| 2013-05-07 | $29.16 | $29.16 | 1,275 | — | — |
| 2013-05-06 | $29.28 | $29.28 | 1,383 | — | — |
| 2013-05-03 | $29.04 | $29.04 | 4,108 | — | — |
| 2013-05-02 | $28.32 | $28.32 | 550 | — | — |
| 2013-05-01 | $27.96 | $27.96 | 1,808 | — | — |
| 2013-04-30 | $27.60 | $27.60 | 392 | — | — |
| 2013-04-29 | $27.60 | $27.60 | 1,800 | — | — |
| 2013-04-26 | $27.96 | $27.96 | 4,167 | — | — |
| 2013-04-25 | $26.76 | $26.76 | 700 | — | — |
| 2013-04-24 | $26.40 | $26.40 | 183 | — | — |
| 2013-04-23 | $25.92 | $25.92 | 250 | — | — |
| 2013-04-22 | $25.92 | $25.92 | 2,042 | — | — |
| 2013-04-19 | $27.36 | $27.36 | 342 | — | — |
| 2013-04-18 | $26.40 | $26.40 | 317 | — | — |
| 2013-04-17 | $27.36 | $27.36 | 500 | — | — |
| 2013-04-16 | $27.12 | $27.12 | 408 | — | — |
| 2013-04-15 | $27.60 | $27.60 | 100 | — | — |
| 2013-04-12 | $28.20 | $28.20 | 150 | — | — |
| 2013-04-11 | $28.20 | $28.20 | 1,375 | — | — |
| 2013-04-10 | $27.84 | $27.84 | 1,042 | — | — |
| 2013-04-09 | $26.52 | $26.52 | 1,850 | — | — |
| 2013-04-08 | $26.40 | $26.40 | 542 | — | — |
| 2013-04-05 | $26.16 | $26.16 | 167 | — | — |
| 2013-04-04 | $25.32 | $25.32 | 1,433 | — | — |
| 2013-04-03 | $25.80 | $25.80 | 892 | — | — |
| 2013-04-02 | $26.40 | $26.40 | 317 | — | — |
| 2013-04-01 | $26.40 | $26.40 | 625 | — | — |
| 2013-03-28 | $26.64 | $26.64 | 1,333 | — | — |
| 2013-03-27 | $26.40 | $26.40 | 1,425 | — | — |
| 2013-03-26 | $26.88 | $26.88 | 583 | — | — |
| 2013-03-25 | $26.16 | $26.16 | 1,117 | — | — |
| 2013-03-22 | $26.52 | $26.52 | 333 | — | — |
| 2013-03-21 | $26.40 | $26.40 | 17 | — | — |
| 2013-03-20 | $26.76 | $26.76 | 1,525 | — | — |
| 2013-03-19 | $26.52 | $26.52 | 1,092 | — | — |
| 2013-03-18 | $26.04 | $26.04 | 5,008 | — | — |
| 2013-03-15 | $27.84 | $27.84 | 2,067 | — | — |
| 2013-03-14 | $28.20 | $28.20 | 2,567 | — | — |
| 2013-03-13 | $27.60 | $27.60 | 2,058 | — | — |
| 2013-03-12 | $28.20 | $28.20 | 108 | — | — |
| 2013-03-11 | $28.92 | $28.92 | 1,983 | — | — |
| 2013-03-08 | $27.60 | $27.60 | 2,117 | — | — |
| 2013-03-07 | $28.32 | $28.32 | 2,117 | — | — |
| 2013-03-06 | $29.40 | $29.40 | 175 | — | — |
| 2013-03-05 | $29.76 | $29.76 | 350 | — | — |
| 2013-03-04 | $28.92 | $28.92 | 300 | — | — |
| 2013-03-01 | $28.80 | $28.80 | 558 | — | — |
| 2013-02-28 | $28.80 | $28.80 | 942 | — | — |
| 2013-02-27 | $29.88 | $29.88 | 375 | — | — |
| 2013-02-26 | $30.24 | $30.24 | 808 | — | — |
| 2013-02-25 | $30.36 | $30.36 | 2,333 | — | — |
| 2013-02-22 | $29.40 | $29.40 | 1,650 | — | — |
| 2013-02-21 | $29.04 | $29.04 | 2,617 | — | — |
| 2013-02-20 | $29.28 | $29.28 | 317 | — | — |
| 2013-02-19 | $29.64 | $29.64 | 475 | — | — |
| 2013-02-15 | $29.40 | $29.40 | 1,525 | — | — |
| 2013-02-14 | $29.40 | $29.40 | 642 | — | — |
| 2013-02-13 | $29.40 | $29.40 | 1,142 | — | — |
| 2013-02-12 | $29.28 | $29.28 | 1,608 | — | — |
| 2013-02-11 | $29.16 | $29.16 | 683 | — | — |
| 2013-02-08 | $28.08 | $28.08 | 2,150 | — | — |
| 2013-02-07 | $27.60 | $27.60 | 433 | — | — |
| 2013-02-06 | $27.36 | $27.36 | 4,608 | — | — |
| 2013-02-05 | $28.68 | $28.68 | 3,442 | — | — |
| 2013-02-04 | $29.04 | $29.04 | 1,550 | — | — |
| 2013-02-01 | $28.80 | $28.80 | 12,800 | — | — |
| 2013-01-31 | $31.56 | $31.56 | 4,792 | — | — |
| 2013-01-30 | $31.92 | $31.92 | 750 | — | — |
| 2013-01-29 | $31.56 | $31.56 | 633 | — | — |
| 2013-01-28 | $31.68 | $31.68 | 3,400 | — | — |
| 2013-01-25 | $32.04 | $32.04 | 1,058 | — | — |
| 2013-01-24 | $31.20 | $31.20 | 1,517 | — | — |
| 2013-01-23 | $31.08 | $31.08 | 292 | — | — |
| 2013-01-22 | $30.72 | $30.72 | 2,108 | — | — |
| 2013-01-18 | $31.20 | $31.20 | 1,900 | — | — |
| 2013-01-17 | $31.20 | $31.20 | 2,308 | — | — |
| 2013-01-16 | $30.84 | $30.84 | 975 | — | — |
| 2013-01-15 | $30.72 | $30.72 | 2,200 | — | — |
| 2013-01-14 | $30.00 | $30.00 | 3,108 | — | — |
| 2013-01-11 | $28.20 | $28.20 | 2,633 | — | — |
| 2013-01-10 | $27.60 | $27.60 | 667 | — | — |
| 2013-01-09 | $27.84 | $27.84 | 2,133 | — | — |
| 2013-01-08 | $27.00 | $27.00 | 4,100 | — | — |
| 2013-01-07 | $27.12 | $27.12 | 7,042 | — | — |
| 2013-01-04 | $28.44 | $28.44 | 4,217 | — | — |
| 2013-01-03 | $26.76 | $26.76 | 1,767 | — | — |
| 2013-01-02 | $27.60 | $27.60 | 958 | — | — |