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
- 1999-10-18 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 | $55.30 | $55.30 | 46,214 | — | — |
| 2013-12-30 | $53.06 | $53.06 | 53,407 | — | — |
| 2013-12-27 | $54.04 | $54.04 | 67,629 | — | — |
| 2013-12-26 | $51.52 | $51.52 | 11,386 | — | — |
| 2013-12-24 | $51.38 | $51.38 | 4,357 | — | — |
| 2013-12-23 | $50.82 | $50.82 | 16,886 | — | — |
| 2013-12-20 | $51.94 | $51.94 | 15,186 | — | — |
| 2013-12-19 | $51.24 | $51.24 | 14,107 | — | — |
| 2013-12-18 | $49.28 | $49.28 | 7,679 | — | — |
| 2013-12-17 | $48.72 | $48.72 | 17,357 | — | — |
| 2013-12-16 | $50.54 | $50.54 | 31,250 | — | — |
| 2013-12-13 | $49.42 | $49.42 | 19,350 | — | — |
| 2013-12-12 | $47.46 | $47.46 | 5,764 | — | — |
| 2013-12-11 | $47.74 | $47.74 | 15,200 | — | — |
| 2013-12-10 | $48.72 | $48.72 | 24,193 | — | — |
| 2013-12-09 | $47.74 | $47.74 | 12,093 | — | — |
| 2013-12-06 | $48.86 | $48.86 | 25,643 | — | — |
| 2013-12-05 | $46.90 | $46.90 | 14,607 | — | — |
| 2013-12-04 | $48.16 | $48.16 | 18,564 | — | — |
| 2013-12-03 | $48.72 | $48.72 | 42,507 | — | — |
| 2013-12-02 | $46.20 | $46.20 | 16,493 | — | — |
| 2013-11-29 | $46.76 | $46.76 | 9,829 | — | — |
| 2013-11-27 | $45.22 | $45.22 | 38,336 | — | — |
| 2013-11-26 | $44.38 | $44.38 | 14,064 | — | — |
| 2013-11-25 | $44.24 | $44.24 | 23,800 | — | — |
| 2013-11-22 | $44.94 | $44.94 | 9,343 | — | — |
| 2013-11-21 | $44.80 | $44.80 | 18,786 | — | — |
| 2013-11-20 | $43.96 | $43.96 | 12,436 | — | — |
| 2013-11-19 | $43.82 | $43.82 | 17,357 | — | — |
| 2013-11-18 | $45.50 | $45.50 | 16,886 | — | — |
| 2013-11-15 | $45.92 | $45.92 | 34,807 | — | — |
| 2013-11-14 | $45.78 | $45.78 | 33,850 | — | — |
| 2013-11-13 | $45.64 | $45.64 | 25,171 | — | — |
| 2013-11-12 | $44.38 | $44.38 | 220,850 | — | — |
| 2013-11-11 | $46.20 | $46.20 | 17,286 | — | — |
| 2013-11-08 | $47.74 | $47.74 | 11,907 | — | — |
| 2013-11-07 | $46.20 | $46.20 | 14,286 | — | — |
| 2013-11-06 | $46.20 | $46.20 | 20,514 | — | — |
| 2013-11-05 | $47.88 | $47.88 | 16,164 | — | — |
| 2013-11-04 | $48.44 | $48.44 | 33,736 | — | — |
| 2013-11-01 | $51.66 | $51.66 | 33,357 | — | — |
| 2013-10-31 | $53.90 | $53.90 | 69,964 | — | — |
| 2013-10-30 | $53.06 | $53.06 | 35,079 | — | — |
| 2013-10-29 | $53.62 | $53.62 | 43,836 | — | — |
| 2013-10-28 | $55.16 | $55.16 | 40,721 | — | — |
| 2013-10-25 | $51.10 | $51.10 | 27,471 | — | — |
| 2013-10-24 | $50.40 | $50.40 | 10,900 | — | — |
| 2013-10-23 | $51.10 | $51.10 | 24,150 | — | — |
| 2013-10-22 | $51.94 | $51.94 | 15,286 | — | — |
| 2013-10-21 | $51.66 | $51.66 | 30,200 | — | — |
| 2013-10-18 | $52.50 | $52.50 | 61,757 | — | — |
| 2013-10-17 | $51.10 | $51.10 | 56,307 | — | — |
| 2013-10-16 | $46.62 | $46.62 | 96,307 | — | — |
| 2013-10-15 | $39.90 | $39.90 | 5,143 | — | — |
| 2013-10-14 | $40.74 | $40.74 | 9,793 | — | — |
| 2013-10-11 | $40.46 | $40.46 | 12,379 | — | — |
| 2013-10-10 | $38.50 | $38.50 | 11,429 | — | — |
| 2013-10-09 | $36.82 | $36.82 | 34,336 | — | — |
| 2013-10-08 | $39.06 | $39.06 | 14,886 | — | — |
| 2013-10-07 | $39.76 | $39.76 | 18,857 | — | — |
| 2013-10-04 | $40.46 | $40.46 | 69,271 | — | — |
| 2013-10-03 | $35.56 | $35.56 | 9,450 | — | — |
| 2013-10-02 | $35.84 | $35.84 | 9,664 | — | — |
| 2013-10-01 | $36.82 | $36.82 | 15,036 | — | — |
| 2013-09-30 | $36.82 | $36.82 | 3,007 | — | — |
| 2013-09-27 | $36.40 | $36.40 | 4,079 | — | — |
| 2013-09-26 | $37.10 | $37.10 | 6,993 | — | — |
| 2013-09-25 | $36.82 | $36.82 | 13,114 | — | — |
| 2013-09-24 | $37.10 | $37.10 | 3,721 | — | — |
| 2013-09-23 | $36.68 | $36.68 | 5,807 | — | — |
| 2013-09-20 | $36.96 | $36.96 | 9,779 | — | — |
| 2013-09-19 | $37.24 | $37.24 | 4,829 | — | — |
| 2013-09-18 | $37.10 | $37.10 | 11,929 | — | — |
| 2013-09-17 | $37.52 | $37.52 | 9,786 | — | — |
| 2013-09-16 | $36.26 | $36.26 | 5,807 | — | — |
| 2013-09-13 | $36.96 | $36.96 | 4,793 | — | — |
| 2013-09-12 | $36.40 | $36.40 | 14,793 | — | — |
| 2013-09-11 | $38.36 | $38.36 | 8,779 | — | — |
| 2013-09-10 | $38.78 | $38.78 | 14,643 | — | — |
| 2013-09-09 | $38.22 | $38.22 | 29,571 | — | — |
| 2013-09-06 | $34.58 | $34.58 | 12,207 | — | — |
| 2013-09-05 | $33.46 | $33.46 | 7,514 | — | — |
| 2013-09-04 | $32.76 | $32.76 | 5,793 | — | — |
| 2013-09-03 | $32.76 | $32.76 | 4,343 | — | — |
| 2013-08-30 | $33.18 | $33.18 | 2,707 | — | — |
| 2013-08-29 | $33.46 | $33.46 | 3,529 | — | — |
| 2013-08-28 | $33.46 | $33.46 | 8,386 | — | — |
| 2013-08-27 | $34.16 | $34.16 | 6,279 | — | — |
| 2013-08-26 | $34.58 | $34.58 | 5,614 | — | — |
| 2013-08-23 | $34.72 | $34.72 | 5,129 | — | — |
| 2013-08-22 | $35.28 | $35.28 | 6,193 | — | — |
| 2013-08-21 | $35.42 | $35.42 | 3,686 | — | — |
| 2013-08-20 | $35.56 | $35.56 | 5,571 | — | — |
| 2013-08-19 | $35.00 | $35.00 | 7,621 | — | — |
| 2013-08-16 | $35.42 | $35.42 | 10,164 | — | — |
| 2013-08-15 | $35.56 | $35.56 | 6,564 | — | — |
| 2013-08-14 | $36.40 | $36.40 | 7,593 | — | — |
| 2013-08-13 | $35.70 | $35.70 | 13,593 | — | — |
| 2013-08-12 | $35.56 | $35.56 | 11,157 | — | — |
| 2013-08-09 | $35.56 | $35.56 | 11,879 | — | — |
| 2013-08-08 | $36.96 | $36.96 | 10,114 | — | — |
| 2013-08-07 | $38.22 | $38.22 | 15,021 | — | — |
| 2013-08-06 | $39.06 | $39.06 | 10,750 | — | — |
| 2013-08-05 | $39.90 | $39.90 | 15,214 | — | — |
| 2013-08-02 | $40.04 | $40.04 | 17,850 | — | — |
| 2013-08-01 | $40.60 | $40.60 | 65,179 | — | — |
| 2013-07-31 | $38.78 | $38.78 | 32,657 | — | — |
| 2013-07-30 | $39.06 | $39.06 | 25,643 | — | — |
| 2013-07-29 | $37.52 | $37.52 | 31,086 | — | — |
| 2013-07-26 | $37.24 | $37.24 | 56,929 | — | — |
| 2013-07-25 | $32.90 | $32.90 | 10,214 | — | — |
| 2013-07-24 | $32.06 | $32.06 | 5,879 | — | — |
| 2013-07-23 | $31.64 | $31.64 | 8,857 | — | — |
| 2013-07-22 | $32.06 | $32.06 | 6,771 | — | — |
| 2013-07-19 | $31.92 | $31.92 | 8,936 | — | — |
| 2013-07-18 | $32.06 | $32.06 | 3,936 | — | — |
| 2013-07-17 | $32.48 | $32.48 | 3,543 | — | — |
| 2013-07-16 | $32.34 | $32.34 | 8,200 | — | — |
| 2013-07-15 | $31.64 | $31.64 | 4,121 | — | — |
| 2013-07-12 | $31.92 | $31.92 | 8,464 | — | — |
| 2013-07-11 | $31.92 | $31.92 | 6,450 | — | — |
| 2013-07-10 | $31.50 | $31.50 | 9,307 | — | — |
| 2013-07-09 | $31.50 | $31.50 | 7,500 | — | — |
| 2013-07-08 | $32.20 | $32.20 | 5,957 | — | — |
| 2013-07-05 | $33.46 | $33.46 | 11,136 | — | — |
| 2013-07-03 | $32.48 | $32.48 | 10,064 | — | — |
| 2013-07-02 | $31.50 | $31.50 | 12,207 | — | — |
| 2013-07-01 | $30.38 | $30.38 | 20,000 | — | — |
| 2013-06-28 | $30.94 | $30.94 | 430,464 | — | — |
| 2013-06-27 | $32.06 | $32.06 | 11,750 | — | — |
| 2013-06-26 | $32.06 | $32.06 | 6,229 | — | — |
| 2013-06-25 | $32.48 | $32.48 | 7,414 | — | — |
| 2013-06-24 | $31.92 | $31.92 | 13,850 | — | — |
| 2013-06-21 | $32.62 | $32.62 | 19,329 | — | — |
| 2013-06-20 | $32.34 | $32.34 | 23,429 | — | — |
| 2013-06-19 | $32.06 | $32.06 | 5,779 | — | — |
| 2013-06-18 | $32.48 | $32.48 | 9,636 | — | — |
| 2013-06-17 | $32.48 | $32.48 | 8,379 | — | — |
| 2013-06-14 | $32.34 | $32.34 | 9,414 | — | — |
| 2013-06-13 | $32.90 | $32.90 | 18,850 | — | — |
| 2013-06-12 | $31.64 | $31.64 | 14,293 | — | — |
| 2013-06-11 | $31.50 | $31.50 | 7,214 | — | — |
| 2013-06-10 | $32.76 | $32.76 | 12,443 | — | — |
| 2013-06-07 | $32.06 | $32.06 | 6,086 | — | — |
| 2013-06-06 | $31.22 | $31.22 | 12,486 | — | — |
| 2013-06-05 | $30.80 | $30.80 | 30,143 | — | — |
| 2013-06-04 | $32.76 | $32.76 | 10,250 | — | — |
| 2013-06-03 | $33.46 | $33.46 | 20,621 | — | — |
| 2013-05-31 | $33.04 | $33.04 | 14,357 | — | — |
| 2013-05-30 | $33.04 | $33.04 | 8,529 | — | — |
| 2013-05-29 | $32.34 | $32.34 | 8,379 | — | — |
| 2013-05-28 | $32.48 | $32.48 | 16,579 | — | — |
| 2013-05-24 | $31.92 | $31.92 | 10,093 | — | — |
| 2013-05-23 | $32.90 | $32.90 | 7,193 | — | — |
| 2013-05-22 | $31.92 | $31.92 | 10,864 | — | — |
| 2013-05-21 | $32.90 | $32.90 | 7,886 | — | — |
| 2013-05-20 | $32.48 | $32.48 | 8,821 | — | — |
| 2013-05-17 | $32.62 | $32.62 | 16,350 | — | — |
| 2013-05-16 | $31.78 | $31.78 | 8,843 | — | — |
| 2013-05-15 | $31.64 | $31.64 | 14,129 | — | — |
| 2013-05-14 | $32.34 | $32.34 | 10,400 | — | — |
| 2013-05-13 | $31.50 | $31.50 | 11,807 | — | — |
| 2013-05-10 | $31.50 | $31.50 | 15,629 | — | — |
| 2013-05-09 | $32.20 | $32.20 | 7,514 | — | — |
| 2013-05-08 | $32.34 | $32.34 | 14,479 | — | — |
| 2013-05-07 | $33.74 | $33.74 | 8,193 | — | — |
| 2013-05-06 | $34.58 | $34.58 | 8,071 | — | — |
| 2013-05-03 | $33.74 | $33.74 | 15,721 | — | — |
| 2013-05-02 | $34.44 | $34.44 | 21,871 | — | — |
| 2013-05-01 | $34.02 | $34.02 | 21,107 | — | — |
| 2013-04-30 | $35.84 | $35.84 | 15,414 | — | — |
| 2013-04-29 | $34.16 | $34.16 | 9,729 | — | — |
| 2013-04-26 | $33.60 | $33.60 | 20,857 | — | — |
| 2013-04-25 | $33.88 | $33.88 | 5,693 | — | — |
| 2013-04-24 | $32.90 | $32.90 | 10,536 | — | — |
| 2013-04-23 | $31.78 | $31.78 | 7,029 | — | — |
| 2013-04-22 | $30.94 | $30.94 | 11,036 | — | — |
| 2013-04-19 | $31.64 | $31.64 | 7,264 | — | — |
| 2013-04-18 | $31.08 | $31.08 | 16,493 | — | — |
| 2013-04-17 | $31.92 | $31.92 | 15,679 | — | — |
| 2013-04-16 | $34.16 | $34.16 | 7,636 | — | — |
| 2013-04-15 | $33.46 | $33.46 | 25,371 | — | — |
| 2013-04-12 | $36.40 | $36.40 | 19,900 | — | — |
| 2013-04-11 | $35.84 | $35.84 | 17,429 | — | — |
| 2013-04-10 | $34.58 | $34.58 | 8,457 | — | — |
| 2013-04-09 | $32.90 | $32.90 | 7,936 | — | — |
| 2013-04-08 | $33.46 | $33.46 | 4,443 | — | — |
| 2013-04-05 | $32.90 | $32.90 | 12,179 | — | — |
| 2013-04-04 | $32.48 | $32.48 | 11,279 | — | — |
| 2013-04-03 | $32.62 | $32.62 | 16,086 | — | — |
| 2013-04-02 | $33.18 | $33.18 | 19,750 | — | — |
| 2013-04-01 | $33.74 | $33.74 | 17,736 | — | — |
| 2013-03-28 | $34.44 | $34.44 | 13,029 | — | — |
| 2013-03-27 | $35.56 | $35.56 | 5,086 | — | — |
| 2013-03-26 | $36.12 | $36.12 | 12,157 | — | — |
| 2013-03-25 | $35.98 | $35.98 | 11,686 | — | — |
| 2013-03-22 | $36.26 | $36.26 | 17,314 | — | — |
| 2013-03-21 | $35.00 | $35.00 | 13,986 | — | — |
| 2013-03-20 | $35.56 | $35.56 | 15,986 | — | — |
| 2013-03-19 | $33.18 | $33.18 | 12,971 | — | — |
| 2013-03-18 | $33.18 | $33.18 | 8,986 | — | — |
| 2013-03-15 | $34.02 | $34.02 | 16,164 | — | — |
| 2013-03-14 | $33.88 | $33.88 | 17,629 | — | — |
| 2013-03-13 | $33.74 | $33.74 | 12,414 | — | — |
| 2013-03-12 | $34.86 | $34.86 | 27,329 | — | — |
| 2013-03-11 | $36.68 | $36.68 | 47,986 | — | — |
| 2013-03-08 | $33.32 | $33.32 | 11,679 | — | — |
| 2013-03-07 | $32.90 | $32.90 | 19,343 | — | — |
| 2013-03-06 | $32.48 | $32.48 | 12,400 | — | — |
| 2013-03-05 | $31.78 | $31.78 | 15,029 | — | — |
| 2013-03-04 | $30.80 | $30.80 | 6,000 | — | — |
| 2013-03-01 | $29.96 | $29.96 | 4,514 | — | — |
| 2013-02-28 | $30.24 | $30.24 | 5,529 | — | — |
| 2013-02-27 | $29.68 | $29.68 | 4,336 | — | — |
| 2013-02-26 | $29.54 | $29.54 | 4,779 | — | — |
| 2013-02-25 | $29.82 | $29.82 | 7,207 | — | — |
| 2013-02-22 | $30.24 | $30.24 | 12,443 | — | — |
| 2013-02-21 | $30.52 | $30.52 | 16,707 | — | — |
| 2013-02-20 | $30.52 | $30.52 | 16,200 | — | — |
| 2013-02-19 | $32.34 | $32.34 | 9,100 | — | — |
| 2013-02-15 | $31.78 | $31.78 | 12,164 | — | — |
| 2013-02-14 | $31.50 | $31.50 | 3,343 | — | — |
| 2013-02-13 | $31.08 | $31.08 | 18,357 | — | — |
| 2013-02-12 | $33.04 | $33.04 | 22,293 | — | — |
| 2013-02-11 | $32.06 | $32.06 | 6,664 | — | — |
| 2013-02-08 | $31.78 | $31.78 | 15,971 | — | — |
| 2013-02-07 | $32.06 | $32.06 | 30,471 | — | — |
| 2013-02-06 | $30.80 | $30.80 | 12,429 | — | — |
| 2013-02-05 | $29.68 | $29.68 | 12,979 | — | — |
| 2013-02-04 | $29.40 | $29.40 | 13,357 | — | — |
| 2013-02-01 | $29.54 | $29.54 | 11,050 | — | — |
| 2013-01-31 | $29.54 | $29.54 | 10,143 | — | — |
| 2013-01-30 | $29.54 | $29.54 | 6,536 | — | — |
| 2013-01-29 | $29.54 | $29.54 | 14,693 | — | — |
| 2013-01-28 | $28.84 | $28.84 | 9,171 | — | — |
| 2013-01-25 | $28.84 | $28.84 | 8,693 | — | — |
| 2013-01-24 | $29.12 | $29.12 | 5,436 | — | — |
| 2013-01-23 | $29.26 | $29.26 | 12,343 | — | — |
| 2013-01-22 | $29.40 | $29.40 | 4,621 | — | — |
| 2013-01-18 | $29.26 | $29.26 | 9,143 | — | — |
| 2013-01-17 | $29.40 | $29.40 | 7,893 | — | — |
| 2013-01-16 | $29.54 | $29.54 | 5,214 | — | — |
| 2013-01-15 | $29.96 | $29.96 | 12,643 | — | — |
| 2013-01-14 | $29.68 | $29.68 | 11,700 | — | — |
| 2013-01-11 | $30.10 | $30.10 | 13,529 | — | — |
| 2013-01-10 | $29.96 | $29.96 | 23,571 | — | — |
| 2013-01-09 | $30.94 | $30.94 | 18,086 | — | — |
| 2013-01-08 | $31.92 | $31.92 | 25,264 | — | — |
| 2013-01-07 | $32.76 | $32.76 | 15,743 | — | — |
| 2013-01-04 | $33.46 | $33.46 | 17,607 | — | — |
| 2013-01-03 | $32.90 | $32.90 | 27,179 | — | — |
| 2013-01-02 | $31.22 | $31.22 | 28,050 | — | — |