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
- 2007-12-03 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 | $66.65 | $102.41 | 35,080 | — | — |
| 2013-12-30 | $64.40 | $98.96 | 63,200 | — | — |
| 2013-12-27 | $65.50 | $100.65 | 58,680 | — | — |
| 2013-12-26 | $67.15 | $103.18 | 34,620 | — | — |
| 2013-12-24 | $65.50 | $100.65 | 20,160 | — | — |
| 2013-12-23 | $65.10 | $100.03 | 90,440 | — | — |
| 2013-12-20 | $61.70 | $94.81 | 77,880 | — | — |
| 2013-12-19 | $55.95 | $85.97 | 36,480 | — | — |
| 2013-12-18 | $55.25 | $84.90 | 33,520 | — | — |
| 2013-12-17 | $55.50 | $85.28 | 54,640 | — | — |
| 2013-12-16 | $54.00 | $82.97 | 67,020 | — | — |
| 2013-12-13 | $52.25 | $80.29 | 171,920 | — | — |
| 2013-12-12 | $46.35 | $71.22 | 13,760 | — | — |
| 2013-12-11 | $45.95 | $70.61 | 36,840 | — | — |
| 2013-12-10 | $44.95 | $69.07 | 17,320 | — | — |
| 2013-12-09 | $44.25 | $67.99 | 26,220 | — | — |
| 2013-12-06 | $46.00 | $70.68 | 17,420 | — | — |
| 2013-12-05 | $47.00 | $72.22 | 28,620 | — | — |
| 2013-12-04 | $46.75 | $71.83 | 24,100 | — | — |
| 2013-12-03 | $46.70 | $71.76 | 23,660 | — | — |
| 2013-12-02 | $46.80 | $71.91 | 145,860 | — | — |
| 2013-11-29 | $47.60 | $73.14 | 57,100 | — | — |
| 2013-11-27 | $45.30 | $69.61 | 75,480 | — | — |
| 2013-11-26 | $43.45 | $66.76 | 62,880 | — | — |
| 2013-11-25 | $40.45 | $62.15 | 12,260 | — | — |
| 2013-11-22 | $40.05 | $61.54 | 15,120 | — | — |
| 2013-11-21 | $40.45 | $62.15 | 28,300 | — | — |
| 2013-11-20 | $39.50 | $60.69 | 48,080 | — | — |
| 2013-11-19 | $39.65 | $60.93 | 23,500 | — | — |
| 2013-11-18 | $39.85 | $61.23 | 45,380 | — | — |
| 2013-11-15 | $39.90 | $61.31 | 14,900 | — | — |
| 2013-11-14 | $39.75 | $61.08 | 26,180 | — | — |
| 2013-11-13 | $40.40 | $62.08 | 28,880 | — | — |
| 2013-11-12 | $40.15 | $61.69 | 45,440 | — | — |
| 2013-11-11 | $42.05 | $64.61 | 16,400 | — | — |
| 2013-11-08 | $41.80 | $64.23 | 14,920 | — | — |
| 2013-11-07 | $41.00 | $63.00 | 19,480 | — | — |
| 2013-11-06 | $42.20 | $64.84 | 28,920 | — | — |
| 2013-11-05 | $42.10 | $64.69 | 82,200 | — | — |
| 2013-11-04 | $40.75 | $62.62 | 41,160 | — | — |
| 2013-11-01 | $40.95 | $62.92 | 40,960 | — | — |
| 2013-10-31 | $39.50 | $60.69 | 34,220 | — | — |
| 2013-10-30 | $39.70 | $61.00 | 45,100 | — | — |
| 2013-10-29 | $41.10 | $63.15 | 46,460 | — | — |
| 2013-10-28 | $40.00 | $61.46 | 25,360 | — | — |
| 2013-10-25 | $40.25 | $61.85 | 41,720 | — | — |
| 2013-10-24 | $39.15 | $60.16 | 30,880 | — | — |
| 2013-10-23 | $39.80 | $61.16 | 33,040 | — | — |
| 2013-10-22 | $40.35 | $62.00 | 30,080 | — | — |
| 2013-10-21 | $41.75 | $64.15 | 63,120 | — | — |
| 2013-10-18 | $42.90 | $65.92 | 45,360 | — | — |
| 2013-10-17 | $43.50 | $66.84 | 94,060 | — | — |
| 2013-10-16 | $41.05 | $63.08 | 50,140 | — | — |
| 2013-10-15 | $40.65 | $62.46 | 44,160 | — | — |
| 2013-10-14 | $41.50 | $63.77 | 41,680 | — | — |
| 2013-10-11 | $40.80 | $62.69 | 37,500 | — | — |
| 2013-10-10 | $41.70 | $64.07 | 62,400 | — | — |
| 2013-10-09 | $39.60 | $60.85 | 94,340 | — | — |
| 2013-10-08 | $40.80 | $62.69 | 89,780 | — | — |
| 2013-10-07 | $41.90 | $64.38 | 68,920 | — | — |
| 2013-10-04 | $43.30 | $66.53 | 80,840 | — | — |
| 2013-10-03 | $43.15 | $66.30 | 94,040 | — | — |
| 2013-10-02 | $44.05 | $67.69 | 588,180 | — | — |
| 2013-10-01 | $51.10 | $78.52 | 31,340 | — | — |
| 2013-09-30 | $50.65 | $77.83 | 39,420 | — | — |
| 2013-09-27 | $49.00 | $75.29 | 36,560 | — | — |
| 2013-09-26 | $49.75 | $76.44 | 38,320 | — | — |
| 2013-09-25 | $51.70 | $79.44 | 35,760 | — | — |
| 2013-09-24 | $49.85 | $76.60 | 27,240 | — | — |
| 2013-09-23 | $50.00 | $76.83 | 30,220 | — | — |
| 2013-09-20 | $51.55 | $79.21 | 14,260 | — | — |
| 2013-09-19 | $52.50 | $80.67 | 44,140 | — | — |
| 2013-09-18 | $52.10 | $80.06 | 18,560 | — | — |
| 2013-09-17 | $52.20 | $80.21 | 22,620 | — | — |
| 2013-09-16 | $52.90 | $81.28 | 48,680 | — | — |
| 2013-09-13 | $49.00 | $75.29 | 25,160 | — | — |
| 2013-09-12 | $51.70 | $79.44 | 9,820 | — | — |
| 2013-09-11 | $52.50 | $80.67 | 21,600 | — | — |
| 2013-09-10 | $53.30 | $81.90 | 42,040 | — | — |
| 2013-09-09 | $55.35 | $85.05 | 72,980 | — | — |
| 2013-09-06 | $50.80 | $78.06 | 28,520 | — | — |
| 2013-09-05 | $48.90 | $75.14 | 33,520 | — | — |
| 2013-09-04 | $45.85 | $70.45 | 47,960 | — | — |
| 2013-09-03 | $41.80 | $64.23 | 7,560 | — | — |
| 2013-08-30 | $40.85 | $62.77 | 5,020 | — | — |
| 2013-08-29 | $40.60 | $62.38 | 16,240 | — | — |
| 2013-08-28 | $43.15 | $66.30 | 43,780 | — | — |
| 2013-08-27 | $39.85 | $61.23 | 50,160 | — | — |
| 2013-08-26 | $36.00 | $55.32 | 15,140 | — | — |
| 2013-08-23 | $34.70 | $53.32 | 7,500 | — | — |
| 2013-08-22 | $33.70 | $51.78 | 1,180 | — | — |
| 2013-08-21 | $32.95 | $50.63 | 2,920 | — | — |
| 2013-08-20 | $33.75 | $51.86 | 4,120 | — | — |
| 2013-08-19 | $33.60 | $51.63 | 9,020 | — | — |
| 2013-08-16 | $33.55 | $51.55 | 16,240 | — | — |
| 2013-08-15 | $31.70 | $48.71 | 4,400 | — | — |
| 2013-08-14 | $32.30 | $49.63 | 5,700 | — | — |
| 2013-08-13 | $30.80 | $47.33 | 3,660 | — | — |
| 2013-08-12 | $31.15 | $47.86 | 4,940 | — | — |
| 2013-08-09 | $31.05 | $47.71 | 1,180 | — | — |
| 2013-08-08 | $30.90 | $47.48 | 5,380 | — | — |
| 2013-08-07 | $31.10 | $47.79 | 7,060 | — | — |
| 2013-08-06 | $31.40 | $48.25 | 7,580 | — | — |
| 2013-08-05 | $30.25 | $46.48 | 7,400 | — | — |
| 2013-08-02 | $31.35 | $48.17 | 4,400 | — | — |
| 2013-08-01 | $31.80 | $48.86 | 7,640 | — | — |
| 2013-07-31 | $31.75 | $48.79 | 14,200 | — | — |
| 2013-07-30 | $31.10 | $47.79 | 8,300 | — | — |
| 2013-07-29 | $30.60 | $47.02 | 6,660 | — | — |
| 2013-07-26 | $30.00 | $46.10 | 10,200 | — | — |
| 2013-07-25 | $30.90 | $47.48 | 4,240 | — | — |
| 2013-07-24 | $31.05 | $47.71 | 25,200 | — | — |
| 2013-07-23 | $30.70 | $47.17 | 22,060 | — | — |
| 2013-07-22 | $28.80 | $44.25 | 11,080 | — | — |
| 2013-07-19 | $27.80 | $42.72 | 3,000 | — | — |
| 2013-07-18 | $28.10 | $43.18 | 7,140 | — | — |
| 2013-07-17 | $27.30 | $41.95 | 10,100 | — | — |
| 2013-07-16 | $27.30 | $41.95 | 6,400 | — | — |
| 2013-07-15 | $27.35 | $42.03 | 2,280 | — | — |
| 2013-07-12 | $27.50 | $42.26 | 39,900 | — | — |
| 2013-07-11 | $27.50 | $42.26 | 12,040 | — | — |
| 2013-07-10 | $27.30 | $41.95 | 12,020 | — | — |
| 2013-07-09 | $26.90 | $41.33 | 13,340 | — | — |
| 2013-07-08 | $27.45 | $42.18 | 3,340 | — | — |
| 2013-07-05 | $27.20 | $41.79 | 7,860 | — | — |
| 2013-07-03 | $27.85 | $42.79 | 4,140 | — | — |
| 2013-07-02 | $27.25 | $41.87 | 3,040 | — | — |
| 2013-07-01 | $27.20 | $41.79 | 2,600 | — | — |
| 2013-06-28 | $27.35 | $42.03 | 1,100 | — | — |
| 2013-06-27 | $27.35 | $42.03 | 2,660 | — | — |
| 2013-06-26 | $28.45 | $43.72 | 1,620 | — | — |
| 2013-06-25 | $27.40 | $42.10 | 8,740 | — | — |
| 2013-06-24 | $27.20 | $41.79 | 21,520 | — | — |
| 2013-06-21 | $28.30 | $43.48 | 2,540 | — | — |
| 2013-06-20 | $28.30 | $43.48 | 29,040 | — | — |
| 2013-06-19 | $28.65 | $44.02 | 1,460 | — | — |
| 2013-06-18 | $28.60 | $43.95 | 2,060 | — | — |
| 2013-06-17 | $27.80 | $42.72 | 2,160 | — | — |
| 2013-06-14 | $27.80 | $42.72 | 2,040 | — | — |
| 2013-06-13 | $28.05 | $43.10 | 2,900 | — | — |
| 2013-06-12 | $28.60 | $43.95 | 3,760 | — | — |
| 2013-06-11 | $28.50 | $43.79 | 1,300 | — | — |
| 2013-06-10 | $28.55 | $43.87 | 1,600 | — | — |
| 2013-06-07 | $29.00 | $44.56 | 680 | — | — |
| 2013-06-06 | $28.95 | $44.48 | 2,460 | — | — |
| 2013-06-05 | $29.05 | $44.64 | 2,060 | — | — |
| 2013-06-04 | $28.85 | $44.33 | 1,000 | — | — |
| 2013-06-03 | $28.80 | $44.25 | 4,220 | — | — |
| 2013-05-31 | $29.45 | $45.25 | 2,220 | — | — |
| 2013-05-30 | $29.90 | $45.94 | 4,540 | — | — |
| 2013-05-29 | $29.75 | $45.71 | 5,440 | — | — |
| 2013-05-28 | $29.55 | $45.41 | 25,560 | — | — |
| 2013-05-24 | $30.40 | $46.71 | 3,900 | — | — |
| 2013-05-23 | $30.10 | $46.25 | 3,260 | — | — |
| 2013-05-22 | $30.50 | $46.87 | 4,440 | — | — |
| 2013-05-21 | $30.35 | $46.63 | 9,580 | — | — |
| 2013-05-20 | $29.85 | $45.87 | 5,100 | — | — |
| 2013-05-17 | $30.40 | $46.71 | 9,980 | — | — |
| 2013-05-16 | $30.50 | $46.87 | 11,040 | — | — |
| 2013-05-15 | $29.25 | $44.94 | 6,220 | — | — |
| 2013-05-14 | $30.30 | $46.56 | 20,200 | — | — |
| 2013-05-13 | $32.00 | $49.17 | 32,300 | — | — |
| 2013-05-10 | $38.65 | $59.39 | 15,480 | — | — |
| 2013-05-09 | $38.30 | $58.85 | 13,740 | — | — |
| 2013-05-08 | $37.00 | $56.85 | 37,600 | — | — |
| 2013-05-07 | $34.15 | $52.47 | 19,100 | — | — |
| 2013-05-06 | $32.50 | $49.94 | 22,700 | — | — |
| 2013-05-03 | $31.00 | $47.63 | 16,460 | — | — |
| 2013-05-02 | $29.55 | $45.41 | 27,020 | — | — |
| 2013-05-01 | $31.25 | $48.02 | 800 | — | — |
| 2013-04-30 | $31.85 | $48.94 | 260 | — | — |
| 2013-04-29 | $31.30 | $48.09 | 980 | — | — |
| 2013-04-26 | $30.40 | $46.71 | 480 | — | — |
| 2013-04-25 | $30.55 | $46.94 | 1,120 | — | — |
| 2013-04-24 | $30.05 | $46.17 | 320 | — | — |
| 2013-04-23 | $30.00 | $46.10 | 1,780 | — | — |
| 2013-04-22 | $30.00 | $46.10 | 2,000 | — | — |
| 2013-04-19 | $30.45 | $46.79 | 1,680 | — | — |
| 2013-04-18 | $31.05 | $47.71 | 1,140 | — | — |
| 2013-04-17 | $31.05 | $47.71 | 1,700 | — | — |
| 2013-04-16 | $31.80 | $48.86 | 960 | — | — |
| 2013-04-15 | $31.30 | $48.09 | 1,100 | — | — |
| 2013-04-12 | $31.75 | $48.79 | 1,220 | — | — |
| 2013-04-11 | $31.50 | $48.40 | 1,560 | — | — |
| 2013-04-10 | $31.10 | $47.79 | 1,020 | — | — |
| 2013-04-09 | $32.00 | $49.17 | 1,700 | — | — |
| 2013-04-08 | $31.15 | $47.86 | 6,480 | — | — |
| 2013-04-05 | $31.25 | $48.02 | 5,760 | — | — |
| 2013-04-04 | $32.15 | $49.40 | 4,540 | — | — |
| 2013-04-03 | $33.50 | $51.48 | 8,880 | — | — |
| 2013-04-02 | $35.15 | $54.01 | 2,520 | — | — |
| 2013-04-01 | $36.75 | $56.47 | 4,140 | — | — |
| 2013-03-28 | $35.60 | $54.70 | 2,540 | — | — |
| 2013-03-27 | $35.90 | $55.16 | 7,020 | — | — |
| 2013-03-26 | $35.00 | $53.78 | 3,360 | — | — |
| 2013-03-25 | $34.70 | $53.32 | 3,700 | — | — |
| 2013-03-22 | $35.15 | $54.01 | 17,020 | — | — |
| 2013-03-21 | $32.30 | $49.63 | 5,980 | — | — |
| 2013-03-20 | $31.25 | $48.02 | 2,580 | — | — |
| 2013-03-19 | $32.30 | $49.63 | 5,260 | — | — |
| 2013-03-18 | $30.75 | $47.25 | 1,980 | — | — |
| 2013-03-15 | $30.50 | $46.87 | 7,480 | — | — |
| 2013-03-14 | $30.50 | $46.87 | 740 | — | — |
| 2013-03-13 | $30.55 | $46.94 | 1,700 | — | — |
| 2013-03-12 | $30.35 | $46.63 | 840 | — | — |
| 2013-03-11 | $31.10 | $47.79 | 1,380 | — | — |
| 2013-03-08 | $30.25 | $46.48 | 2,420 | — | — |
| 2013-03-07 | $29.60 | $45.48 | 900 | — | — |
| 2013-03-06 | $29.35 | $45.10 | 2,600 | — | — |
| 2013-03-05 | $29.00 | $44.56 | 1,520 | — | — |
| 2013-03-04 | $28.80 | $44.25 | 380 | — | — |
| 2013-03-01 | $28.75 | $44.18 | 1,520 | — | — |
| 2013-02-28 | $28.75 | $44.18 | 1,840 | — | — |
| 2013-02-27 | $28.95 | $44.48 | 2,720 | — | — |
| 2013-02-26 | $29.15 | $44.79 | 1,640 | — | — |
| 2013-02-25 | $29.30 | $45.02 | 1,760 | — | — |
| 2013-02-22 | $29.25 | $44.94 | 800 | — | — |
| 2013-02-21 | $29.30 | $45.02 | 1,260 | — | — |
| 2013-02-20 | $29.95 | $46.02 | 2,560 | — | — |
| 2013-02-19 | $29.85 | $45.87 | 3,060 | — | — |
| 2013-02-15 | $30.35 | $46.63 | 1,180 | — | — |
| 2013-02-14 | $30.50 | $46.87 | 540 | — | — |
| 2013-02-13 | $30.55 | $46.94 | 540 | — | — |
| 2013-02-12 | $30.75 | $47.25 | 1,900 | — | — |
| 2013-02-11 | $30.55 | $46.94 | 2,080 | — | — |
| 2013-02-08 | $31.20 | $47.94 | 800 | — | — |
| 2013-02-07 | $31.25 | $48.02 | 1,140 | — | — |
| 2013-02-06 | $31.95 | $49.09 | 1,260 | — | — |
| 2013-02-05 | $32.20 | $49.48 | 2,420 | — | — |
| 2013-02-04 | $32.55 | $50.02 | 2,640 | — | — |
| 2013-02-01 | $33.40 | $51.32 | 3,280 | — | — |
| 2013-01-31 | $33.90 | $52.09 | 700 | — | — |
| 2013-01-30 | $34.40 | $52.86 | 2,060 | — | — |
| 2013-01-29 | $34.50 | $53.01 | 1,940 | — | — |
| 2013-01-28 | $35.35 | $54.32 | 2,360 | — | — |
| 2013-01-25 | $35.55 | $54.63 | 1,500 | — | — |
| 2013-01-24 | $36.30 | $55.78 | 680 | — | — |
| 2013-01-23 | $35.75 | $54.93 | 1,000 | — | — |
| 2013-01-22 | $36.10 | $55.47 | 2,260 | — | — |
| 2013-01-18 | $36.00 | $55.32 | 1,020 | — | — |
| 2013-01-17 | $35.55 | $54.63 | 2,140 | — | — |
| 2013-01-16 | $34.60 | $53.17 | 2,180 | — | — |
| 2013-01-15 | $35.75 | $54.93 | 1,500 | — | — |
| 2013-01-14 | $36.30 | $55.78 | 840 | — | — |
| 2013-01-11 | $36.95 | $56.78 | 1,480 | — | — |
| 2013-01-10 | $35.75 | $54.93 | 1,580 | — | — |
| 2013-01-09 | $35.35 | $54.32 | 4,780 | — | — |
| 2013-01-08 | $34.75 | $53.40 | 3,220 | — | — |
| 2013-01-07 | $34.75 | $53.40 | 5,320 | — | — |
| 2013-01-04 | $34.70 | $53.32 | 6,240 | — | — |
| 2013-01-03 | $34.50 | $53.01 | 10,180 | — | — |
| 2013-01-02 | $30.80 | $47.33 | 2,980 | — | — |