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
- 1998-12-28 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 | $46.80 | $46.80 | 1,163 | — | — |
| 2013-12-30 | $46.80 | $46.80 | 1,438 | — | — |
| 2013-12-27 | $48.00 | $48.00 | 2,138 | — | — |
| 2013-12-26 | $48.00 | $48.00 | 879 | — | — |
| 2013-12-24 | $48.00 | $48.00 | 567 | — | — |
| 2013-12-23 | $48.00 | $48.00 | 1,127 | — | — |
| 2013-12-20 | $46.80 | $46.80 | 927 | — | — |
| 2013-12-19 | $45.60 | $45.60 | 1,062 | — | — |
| 2013-12-18 | $45.60 | $45.60 | 1,479 | — | — |
| 2013-12-17 | $46.80 | $46.80 | 796 | — | — |
| 2013-12-16 | $46.80 | $46.80 | 629 | — | — |
| 2013-12-13 | $45.60 | $45.60 | 653 | — | — |
| 2013-12-12 | $46.80 | $46.80 | 1,006 | — | — |
| 2013-12-11 | $46.80 | $46.80 | 1,852 | — | — |
| 2013-12-10 | $48.00 | $48.00 | 819 | — | — |
| 2013-12-09 | $49.20 | $49.20 | 912 | — | — |
| 2013-12-06 | $49.20 | $49.20 | 2,188 | — | — |
| 2013-12-05 | $52.80 | $52.80 | 626 | — | — |
| 2013-12-04 | $54.00 | $54.00 | 1,144 | — | — |
| 2013-12-03 | $54.00 | $54.00 | 178 | — | — |
| 2013-12-02 | $54.00 | $54.00 | 434 | — | — |
| 2013-11-29 | $52.80 | $52.80 | 49 | — | — |
| 2013-11-27 | $54.00 | $54.00 | 1,063 | — | — |
| 2013-11-26 | $55.20 | $55.20 | 723 | — | — |
| 2013-11-25 | $56.40 | $56.40 | 737 | — | — |
| 2013-11-22 | $55.20 | $55.20 | 1,057 | — | — |
| 2013-11-21 | $54.00 | $54.00 | 201 | — | — |
| 2013-11-20 | $55.20 | $55.20 | 2,193 | — | — |
| 2013-11-19 | $54.00 | $54.00 | 3,659 | — | — |
| 2013-11-18 | $49.20 | $49.20 | 143 | — | — |
| 2013-11-15 | $49.20 | $49.20 | 398 | — | — |
| 2013-11-14 | $50.40 | $50.40 | 873 | — | — |
| 2013-11-13 | $54.00 | $54.00 | 351 | — | — |
| 2013-11-12 | $50.40 | $50.40 | 192 | — | — |
| 2013-11-11 | $51.60 | $51.60 | 413 | — | — |
| 2013-11-08 | $49.20 | $49.20 | 196 | — | — |
| 2013-11-07 | $49.20 | $49.20 | 273 | — | — |
| 2013-11-06 | $50.40 | $50.40 | 134 | — | — |
| 2013-11-05 | $49.20 | $49.20 | 1,133 | — | — |
| 2013-11-04 | $49.20 | $49.20 | 488 | — | — |
| 2013-11-01 | $51.60 | $51.60 | 458 | — | — |
| 2013-10-31 | $52.80 | $52.80 | 728 | — | — |
| 2013-10-30 | $54.00 | $54.00 | 877 | — | — |
| 2013-10-29 | $54.00 | $54.00 | 1,299 | — | — |
| 2013-10-28 | $51.60 | $51.60 | 90 | — | — |
| 2013-10-25 | $50.40 | $50.40 | 65 | — | — |
| 2013-10-24 | $52.80 | $52.80 | 555 | — | — |
| 2013-10-23 | $49.20 | $49.20 | 358 | — | — |
| 2013-10-22 | $51.60 | $51.60 | 543 | — | — |
| 2013-10-21 | $54.00 | $54.00 | 421 | — | — |
| 2013-10-18 | $50.40 | $50.40 | 1,611 | — | — |
| 2013-10-17 | $49.20 | $49.20 | 597 | — | — |
| 2013-10-16 | $46.80 | $46.80 | 215 | — | — |
| 2013-10-15 | $45.60 | $45.60 | 483 | — | — |
| 2013-10-14 | $48.00 | $48.00 | 153 | — | — |
| 2013-10-11 | $46.80 | $46.80 | 367 | — | — |
| 2013-10-10 | $45.60 | $45.60 | 383 | — | — |
| 2013-10-09 | $48.00 | $48.00 | 658 | — | — |
| 2013-10-08 | $49.20 | $49.20 | 265 | — | — |
| 2013-10-07 | $49.20 | $49.20 | 40 | — | — |
| 2013-10-04 | $50.40 | $50.40 | 275 | — | — |
| 2013-10-03 | $49.20 | $49.20 | 364 | — | — |
| 2013-10-02 | $50.40 | $50.40 | 94 | — | — |
| 2013-10-01 | $49.20 | $49.20 | 224 | — | — |
| 2013-09-30 | $50.40 | $50.40 | 160 | — | — |
| 2013-09-27 | $51.60 | $51.60 | 456 | — | — |
| 2013-09-26 | $54.00 | $54.00 | 470 | — | — |
| 2013-09-25 | $54.00 | $54.00 | 900 | — | — |
| 2013-09-24 | $51.60 | $51.60 | 151 | — | — |
| 2013-09-23 | $50.40 | $50.40 | 636 | — | — |
| 2013-09-20 | $54.00 | $54.00 | 1,176 | — | — |
| 2013-09-19 | $50.40 | $50.40 | 220 | — | — |
| 2013-09-18 | $49.20 | $49.20 | 444 | — | — |
| 2013-09-17 | $49.20 | $49.20 | 199 | — | — |
| 2013-09-16 | $48.00 | $48.00 | 711 | — | — |
| 2013-09-13 | $51.60 | $51.60 | 353 | — | — |
| 2013-09-12 | $52.80 | $52.80 | 738 | — | — |
| 2013-09-11 | $49.20 | $49.20 | 940 | — | — |
| 2013-09-10 | $48.00 | $48.00 | 1,365 | — | — |
| 2013-09-09 | $46.80 | $46.80 | 1,028 | — | — |
| 2013-09-06 | $43.20 | $43.20 | 2,504 | — | — |
| 2013-09-05 | $43.20 | $43.20 | 1,441 | — | — |
| 2013-09-04 | $46.80 | $46.80 | 1,351 | — | — |
| 2013-09-03 | $48.00 | $48.00 | 946 | — | — |
| 2013-08-30 | $46.80 | $46.80 | 1,548 | — | — |
| 2013-08-29 | $48.00 | $48.00 | 1,602 | — | — |
| 2013-08-28 | $50.40 | $50.40 | 3,318 | — | — |
| 2013-08-27 | $45.60 | $45.60 | 2,798 | — | — |
| 2013-08-26 | $48.00 | $48.00 | 3,250 | — | — |
| 2013-08-23 | $55.20 | $55.20 | 1,837 | — | — |
| 2013-08-22 | $56.40 | $56.40 | 348 | — | — |
| 2013-08-21 | $56.40 | $56.40 | 245 | — | — |
| 2013-08-20 | $56.40 | $56.40 | 144 | — | — |
| 2013-08-19 | $56.40 | $56.40 | 663 | — | — |
| 2013-08-16 | $58.80 | $58.80 | 618 | — | — |
| 2013-08-15 | $60.00 | $60.00 | 211 | — | — |
| 2013-08-14 | $61.20 | $61.20 | 193 | — | — |
| 2013-08-13 | $60.00 | $60.00 | 147 | — | — |
| 2013-08-12 | $60.00 | $60.00 | 683 | — | — |
| 2013-08-09 | $61.20 | $61.20 | 478 | — | — |
| 2013-08-08 | $62.40 | $62.40 | 491 | — | — |
| 2013-08-07 | $61.20 | $61.20 | 48 | — | — |
| 2013-08-06 | $63.60 | $63.60 | 461 | — | — |
| 2013-08-05 | $63.60 | $63.60 | 203 | — | — |
| 2013-08-02 | $62.40 | $62.40 | 204 | — | — |
| 2013-08-01 | $63.60 | $63.60 | 513 | — | — |
| 2013-07-31 | $61.20 | $61.20 | 696 | — | — |
| 2013-07-30 | $63.60 | $63.60 | 313 | — | — |
| 2013-07-29 | $62.40 | $62.40 | 773 | — | — |
| 2013-07-26 | $63.60 | $63.60 | 379 | — | — |
| 2013-07-25 | $62.40 | $62.40 | 204 | — | — |
| 2013-07-24 | $62.40 | $62.40 | 813 | — | — |
| 2013-07-23 | $63.60 | $63.60 | 253 | — | — |
| 2013-07-22 | $64.80 | $64.80 | 599 | — | — |
| 2013-07-19 | $67.20 | $67.20 | 1,763 | — | — |
| 2013-07-18 | $66.00 | $66.00 | 2,166 | — | — |
| 2013-07-17 | $63.60 | $63.60 | 329 | — | — |
| 2013-07-16 | $63.60 | $63.60 | 67 | — | — |
| 2013-07-15 | $62.40 | $62.40 | 807 | — | — |
| 2013-07-12 | $61.20 | $61.20 | 398 | — | — |
| 2013-07-11 | $63.60 | $63.60 | 278 | — | — |
| 2013-07-10 | $63.60 | $63.60 | 544 | — | — |
| 2013-07-09 | $61.20 | $61.20 | 277 | — | — |
| 2013-07-08 | $61.20 | $61.20 | 682 | — | — |
| 2013-07-05 | $61.20 | $61.20 | 407 | — | — |
| 2013-07-03 | $60.00 | $60.00 | 793 | — | — |
| 2013-07-02 | $60.00 | $60.00 | 543 | — | — |
| 2013-07-01 | $57.60 | $57.60 | 2,200 | — | — |
| 2013-06-28 | $62.40 | $62.40 | 428 | — | — |
| 2013-06-27 | $63.60 | $63.60 | 313 | — | — |
| 2013-06-26 | $63.60 | $63.60 | 488 | — | — |
| 2013-06-25 | $66.00 | $66.00 | 430 | — | — |
| 2013-06-24 | $63.60 | $63.60 | 373 | — | — |
| 2013-06-21 | $66.00 | $66.00 | 338 | — | — |
| 2013-06-20 | $64.80 | $64.80 | 49 | — | — |
| 2013-06-19 | $64.80 | $64.80 | 892 | — | — |
| 2013-06-18 | $66.00 | $66.00 | 368 | — | — |
| 2013-06-17 | $64.80 | $64.80 | 509 | — | — |
| 2013-06-14 | $67.20 | $67.20 | 233 | — | — |
| 2013-06-13 | $66.00 | $66.00 | 1,001 | — | — |
| 2013-06-12 | $68.40 | $68.40 | 250 | — | — |
| 2013-06-11 | $69.60 | $69.60 | 88 | — | — |
| 2013-06-10 | $70.80 | $70.80 | 131 | — | — |
| 2013-06-07 | $67.20 | $67.20 | 139 | — | — |
| 2013-06-06 | $69.60 | $69.60 | 368 | — | — |
| 2013-06-05 | $69.60 | $69.60 | 517 | — | — |
| 2013-06-04 | $72.00 | $72.00 | 377 | — | — |
| 2013-06-03 | $70.80 | $70.80 | 193 | — | — |
| 2013-05-31 | $70.80 | $70.80 | 270 | — | — |
| 2013-05-30 | $67.20 | $67.20 | 400 | — | — |
| 2013-05-29 | $66.00 | $66.00 | 514 | — | — |
| 2013-05-28 | $69.60 | $69.60 | 283 | — | — |
| 2013-05-24 | $70.80 | $70.80 | 1,757 | — | — |
| 2013-05-23 | $68.40 | $68.40 | 568 | — | — |
| 2013-05-22 | $66.00 | $66.00 | 453 | — | — |
| 2013-05-21 | $69.60 | $69.60 | 598 | — | — |
| 2013-05-20 | $67.20 | $67.20 | 160 | — | — |
| 2013-05-17 | $68.40 | $68.40 | 253 | — | — |
| 2013-05-16 | $68.40 | $68.40 | 419 | — | — |
| 2013-05-15 | $68.40 | $68.40 | 372 | — | — |
| 2013-05-14 | $69.60 | $69.60 | 151 | — | — |
| 2013-05-13 | $69.60 | $69.60 | 373 | — | — |
| 2013-05-10 | $69.60 | $69.60 | 223 | — | — |
| 2013-05-09 | $72.00 | $72.00 | 135 | — | — |
| 2013-05-08 | $74.40 | $74.40 | 1,336 | — | — |
| 2013-05-07 | $70.80 | $70.80 | 329 | — | — |
| 2013-05-06 | $68.40 | $68.40 | 423 | — | — |
| 2013-05-03 | $68.40 | $68.40 | 125 | — | — |
| 2013-05-02 | $67.20 | $67.20 | 848 | — | — |
| 2013-05-01 | $66.00 | $66.00 | 541 | — | — |
| 2013-04-30 | $66.00 | $66.00 | 304 | — | — |
| 2013-04-29 | $66.00 | $66.00 | 293 | — | — |
| 2013-04-26 | $66.00 | $66.00 | 170 | — | — |
| 2013-04-25 | $66.00 | $66.00 | 469 | — | — |
| 2013-04-24 | $68.40 | $68.40 | 196 | — | — |
| 2013-04-23 | $67.20 | $67.20 | 136 | — | — |
| 2013-04-22 | $66.00 | $66.00 | 370 | — | — |
| 2013-04-19 | $67.20 | $67.20 | 100 | — | — |
| 2013-04-18 | $68.40 | $68.40 | 193 | — | — |
| 2013-04-17 | $66.00 | $66.00 | 206 | — | — |
| 2013-04-16 | $67.20 | $67.20 | 258 | — | — |
| 2013-04-15 | $67.20 | $67.20 | 475 | — | — |
| 2013-04-12 | $67.20 | $67.20 | 204 | — | — |
| 2013-04-11 | $69.60 | $69.60 | 337 | — | — |
| 2013-04-10 | $68.40 | $68.40 | 343 | — | — |
| 2013-04-09 | $67.20 | $67.20 | 566 | — | — |
| 2013-04-08 | $67.20 | $67.20 | 1,150 | — | — |
| 2013-04-05 | $69.60 | $69.60 | 999 | — | — |
| 2013-04-04 | $66.00 | $66.00 | 1,345 | — | — |
| 2013-04-03 | $68.40 | $68.40 | 1,095 | — | — |
| 2013-04-02 | $73.20 | $73.20 | 1,624 | — | — |
| 2013-04-01 | $74.40 | $74.40 | 2,118 | — | — |
| 2013-03-28 | $78.00 | $78.00 | 397 | — | — |
| 2013-03-27 | $76.80 | $76.80 | 608 | — | — |
| 2013-03-26 | $79.20 | $79.20 | 273 | — | — |
| 2013-03-25 | $78.00 | $78.00 | 291 | — | — |
| 2013-03-22 | $78.00 | $78.00 | 407 | — | — |
| 2013-03-21 | $78.00 | $78.00 | 108 | — | — |
| 2013-03-20 | $78.00 | $78.00 | 772 | — | — |
| 2013-03-19 | $78.00 | $78.00 | 757 | — | — |
| 2013-03-18 | $78.00 | $78.00 | 579 | — | — |
| 2013-03-15 | $79.20 | $79.20 | 73 | — | — |
| 2013-03-14 | $79.20 | $79.20 | 724 | — | — |
| 2013-03-13 | $76.80 | $76.80 | 160 | — | — |
| 2013-03-12 | $78.00 | $78.00 | 441 | — | — |
| 2013-03-11 | $76.80 | $76.80 | 289 | — | — |
| 2013-03-08 | $78.00 | $78.00 | 444 | — | — |
| 2013-03-07 | $78.00 | $78.00 | 468 | — | — |
| 2013-03-06 | $76.80 | $76.80 | 767 | — | — |
| 2013-03-05 | $76.80 | $76.80 | 796 | — | — |
| 2013-03-04 | $78.00 | $78.00 | 483 | — | — |
| 2013-03-01 | $82.80 | $82.80 | 166 | — | — |
| 2013-02-28 | $81.60 | $81.60 | 248 | — | — |
| 2013-02-27 | $78.00 | $78.00 | 210 | — | — |
| 2013-02-26 | $79.20 | $79.20 | 61 | — | — |
| 2013-02-25 | $79.20 | $79.20 | 172 | — | — |
| 2013-02-22 | $80.40 | $80.40 | 438 | — | — |
| 2013-02-21 | $78.00 | $78.00 | 498 | — | — |
| 2013-02-20 | $79.20 | $79.20 | 498 | — | — |
| 2013-02-19 | $84.00 | $84.00 | 188 | — | — |
| 2013-02-15 | $82.80 | $82.80 | 951 | — | — |
| 2013-02-14 | $81.60 | $81.60 | 267 | — | — |
| 2013-02-13 | $81.60 | $81.60 | 290 | — | — |
| 2013-02-12 | $84.00 | $84.00 | 112 | — | — |
| 2013-02-11 | $81.60 | $81.60 | 89 | — | — |
| 2013-02-08 | $82.80 | $82.80 | 297 | — | — |
| 2013-02-07 | $81.60 | $81.60 | 233 | — | — |
| 2013-02-06 | $84.00 | $84.00 | 170 | — | — |
| 2013-02-05 | $82.80 | $82.80 | 1,101 | — | — |
| 2013-02-04 | $84.00 | $84.00 | 488 | — | — |
| 2013-02-01 | $85.20 | $85.20 | 201 | — | — |
| 2013-01-31 | $85.20 | $85.20 | 145 | — | — |
| 2013-01-30 | $85.20 | $85.20 | 153 | — | — |
| 2013-01-29 | $86.40 | $86.40 | 1,200 | — | — |
| 2013-01-28 | $86.40 | $86.40 | 190 | — | — |
| 2013-01-25 | $88.80 | $88.80 | 453 | — | — |
| 2013-01-24 | $82.80 | $82.80 | 619 | — | — |
| 2013-01-23 | $86.40 | $86.40 | 358 | — | — |
| 2013-01-22 | $88.80 | $88.80 | 1,028 | — | — |
| 2013-01-18 | $86.40 | $86.40 | 955 | — | — |
| 2013-01-17 | $85.20 | $85.20 | 1,039 | — | — |
| 2013-01-16 | $82.80 | $82.80 | 768 | — | — |
| 2013-01-15 | $84.00 | $84.00 | 306 | — | — |
| 2013-01-14 | $85.20 | $85.20 | 785 | — | — |
| 2013-01-11 | $85.20 | $85.20 | 398 | — | — |
| 2013-01-10 | $88.80 | $88.80 | 653 | — | — |
| 2013-01-09 | $91.20 | $91.20 | 511 | — | — |
| 2013-01-08 | $93.60 | $93.60 | 2,370 | — | — |
| 2013-01-07 | $90.00 | $90.00 | 2,956 | — | — |
| 2013-01-04 | $78.00 | $78.00 | 886 | — | — |
| 2013-01-03 | $76.80 | $76.80 | 703 | — | — |
| 2013-01-02 | $76.80 | $76.80 | 1,566 | — | — |