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
- 2007-05-16 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 | $79.84 | $79.84 | 10,988 | — | — |
| 2013-12-30 | $79.52 | $79.52 | 18,400 | — | — |
| 2013-12-27 | $73.92 | $73.92 | 1,775 | — | — |
| 2013-12-26 | $73.76 | $73.76 | 2,050 | — | — |
| 2013-12-24 | $72.64 | $72.64 | 150 | — | — |
| 2013-12-23 | $72.80 | $72.80 | 1,475 | — | — |
| 2013-12-20 | $72.96 | $72.96 | 2,788 | — | — |
| 2013-12-19 | $73.92 | $73.92 | 1,313 | — | — |
| 2013-12-18 | $72.72 | $72.72 | 1,738 | — | — |
| 2013-12-17 | $70.32 | $70.32 | 675 | — | — |
| 2013-12-16 | $70.72 | $70.72 | 2,525 | — | — |
| 2013-12-13 | $70.00 | $70.00 | 800 | — | — |
| 2013-12-12 | $70.00 | $70.00 | 775 | — | — |
| 2013-12-11 | $70.40 | $70.40 | 750 | — | — |
| 2013-12-10 | $70.32 | $70.32 | 963 | — | — |
| 2013-12-09 | $73.28 | $73.28 | 2,075 | — | — |
| 2013-12-06 | $70.80 | $70.80 | 1,500 | — | — |
| 2013-12-05 | $70.00 | $70.00 | 2,963 | — | — |
| 2013-12-04 | $70.40 | $70.40 | 1,600 | — | — |
| 2013-12-03 | $72.48 | $72.48 | 3,013 | — | — |
| 2013-12-02 | $74.80 | $74.80 | 6,513 | — | — |
| 2013-11-29 | $75.68 | $75.68 | 6,963 | — | — |
| 2013-11-27 | $75.04 | $75.04 | 3,050 | — | — |
| 2013-11-26 | $75.28 | $75.28 | 4,300 | — | — |
| 2013-11-25 | $73.04 | $73.04 | 2,500 | — | — |
| 2013-11-22 | $72.08 | $72.08 | 3,450 | — | — |
| 2013-11-21 | $70.96 | $70.96 | 5,475 | — | — |
| 2013-11-20 | $70.64 | $70.64 | 9,788 | — | — |
| 2013-11-19 | $70.24 | $70.24 | 11,575 | — | — |
| 2013-11-18 | $70.24 | $70.24 | 21,675 | — | — |
| 2013-11-15 | $71.84 | $71.84 | 24,225 | — | — |
| 2013-11-14 | $75.36 | $75.36 | 28,213 | — | — |
| 2013-11-13 | $73.68 | $73.68 | 8,738 | — | — |
| 2013-11-12 | $72.00 | $72.00 | 10,825 | — | — |
| 2013-11-11 | $68.16 | $68.16 | 4,338 | — | — |
| 2013-11-08 | $67.44 | $67.44 | 4,063 | — | — |
| 2013-11-07 | $66.88 | $66.88 | 3,650 | — | — |
| 2013-11-06 | $66.64 | $66.64 | 5,650 | — | — |
| 2013-11-05 | $66.56 | $66.56 | 4,913 | — | — |
| 2013-11-04 | $66.64 | $66.64 | 4,250 | — | — |
| 2013-11-01 | $65.68 | $65.68 | 1,300 | — | — |
| 2013-10-31 | $65.60 | $65.60 | 3,500 | — | — |
| 2013-10-30 | $65.20 | $65.20 | 10,113 | — | — |
| 2013-10-29 | $65.60 | $65.60 | 9,388 | — | — |
| 2013-10-28 | $65.04 | $65.04 | 15,613 | — | — |
| 2013-10-25 | $64.24 | $64.24 | 11,488 | — | — |
| 2013-10-24 | $62.88 | $62.88 | 1,963 | — | — |
| 2013-10-23 | $62.16 | $62.16 | 2,063 | — | — |
| 2013-10-22 | $61.68 | $61.68 | 2,113 | — | — |
| 2013-10-21 | $61.12 | $61.12 | 2,150 | — | — |
| 2013-10-18 | $59.76 | $59.76 | 1,488 | — | — |
| 2013-10-17 | $59.12 | $59.12 | 750 | — | — |
| 2013-10-16 | $59.20 | $59.20 | 1,825 | — | — |
| 2013-10-15 | $58.64 | $58.64 | 1,838 | — | — |
| 2013-10-14 | $58.80 | $58.80 | 4,050 | — | — |
| 2013-10-11 | $58.24 | $58.24 | 1,950 | — | — |
| 2013-10-10 | $57.52 | $57.52 | 3,975 | — | — |
| 2013-10-09 | $57.52 | $57.52 | 4,125 | — | — |
| 2013-10-08 | $58.40 | $58.40 | 1,750 | — | — |
| 2013-10-07 | $58.64 | $58.64 | 2,400 | — | — |
| 2013-10-04 | $58.48 | $58.48 | 1,363 | — | — |
| 2013-10-03 | $57.76 | $57.76 | 1,913 | — | — |
| 2013-10-02 | $58.32 | $58.32 | 1,313 | — | — |
| 2013-10-01 | $58.32 | $58.32 | 2,813 | — | — |
| 2013-09-30 | $56.72 | $56.72 | 7,588 | — | — |
| 2013-09-27 | $53.84 | $53.84 | 988 | — | — |
| 2013-09-26 | $53.84 | $53.84 | 1,075 | — | — |
| 2013-09-25 | $55.52 | $55.52 | 2,913 | — | — |
| 2013-09-24 | $55.60 | $55.60 | 3,175 | — | — |
| 2013-09-23 | $54.40 | $54.40 | 2,113 | — | — |
| 2013-09-20 | $54.48 | $54.48 | 2,338 | — | — |
| 2013-09-19 | $55.20 | $55.20 | 3,225 | — | — |
| 2013-09-18 | $55.20 | $55.20 | 2,738 | — | — |
| 2013-09-17 | $55.36 | $55.36 | 1,538 | — | — |
| 2013-09-16 | $53.84 | $53.84 | 2,063 | — | — |
| 2013-09-13 | $53.92 | $53.92 | 4,525 | — | — |
| 2013-09-12 | $54.88 | $54.88 | 2,613 | — | — |
| 2013-09-11 | $55.12 | $55.12 | 2,700 | — | — |
| 2013-09-10 | $54.96 | $54.96 | 688 | — | — |
| 2013-09-09 | $53.76 | $53.76 | 14,200 | — | — |
| 2013-09-06 | $54.88 | $54.88 | 5,688 | — | — |
| 2013-09-05 | $57.20 | $57.20 | 3,788 | — | — |
| 2013-09-04 | $57.60 | $57.60 | 2,050 | — | — |
| 2013-09-03 | $56.00 | $56.00 | 5,000 | — | — |
| 2013-08-30 | $56.24 | $56.24 | 1,863 | — | — |
| 2013-08-29 | $55.76 | $55.76 | 2,350 | — | — |
| 2013-08-28 | $56.80 | $56.80 | 2,650 | — | — |
| 2013-08-27 | $55.76 | $55.76 | 1,650 | — | — |
| 2013-08-26 | $56.00 | $56.00 | 6,963 | — | — |
| 2013-08-23 | $57.52 | $57.52 | 3,763 | — | — |
| 2013-08-22 | $56.88 | $56.88 | 638 | — | — |
| 2013-08-21 | $56.48 | $56.48 | 1,763 | — | — |
| 2013-08-20 | $59.44 | $59.44 | 700 | — | — |
| 2013-08-19 | $59.04 | $59.04 | 1,700 | — | — |
| 2013-08-16 | $59.52 | $59.52 | 5,288 | — | — |
| 2013-08-15 | $60.08 | $60.08 | 2,175 | — | — |
| 2013-08-14 | $60.48 | $60.48 | 15,813 | — | — |
| 2013-08-13 | $61.76 | $61.76 | 5,325 | — | — |
| 2013-08-12 | $58.80 | $58.80 | 20,563 | — | — |
| 2013-08-09 | $58.16 | $58.16 | 6,100 | — | — |
| 2013-08-08 | $59.68 | $59.68 | 3,425 | — | — |
| 2013-08-07 | $58.16 | $58.16 | 5,000 | — | — |
| 2013-08-06 | $58.24 | $58.24 | 18,325 | — | — |
| 2013-08-05 | $61.52 | $61.52 | 7,388 | — | — |
| 2013-08-02 | $61.52 | $61.52 | 5,963 | — | — |
| 2013-08-01 | $60.80 | $60.80 | 3,463 | — | — |
| 2013-07-31 | $59.20 | $59.20 | 11,275 | — | — |
| 2013-07-30 | $58.32 | $58.32 | 23,075 | — | — |
| 2013-07-29 | $58.96 | $58.96 | 6,275 | — | — |
| 2013-07-26 | $61.52 | $61.52 | 7,725 | — | — |
| 2013-07-25 | $62.16 | $62.16 | 2,788 | — | — |
| 2013-07-24 | $61.60 | $61.60 | 21,900 | — | — |
| 2013-07-23 | $63.36 | $63.36 | 6,038 | — | — |
| 2013-07-22 | $65.52 | $65.52 | 16,225 | — | — |
| 2013-07-19 | $61.52 | $61.52 | 9,613 | — | — |
| 2013-07-18 | $59.92 | $59.92 | 19,488 | — | — |
| 2013-07-17 | $69.84 | $69.84 | 8,325 | — | — |
| 2013-07-16 | $69.04 | $69.04 | 16,575 | — | — |
| 2013-07-15 | $72.00 | $72.00 | 14,625 | — | — |
| 2013-07-12 | $69.60 | $69.60 | 2,963 | — | — |
| 2013-07-11 | $69.28 | $69.28 | 27,988 | — | — |
| 2013-07-10 | $66.00 | $66.00 | 13,813 | — | — |
| 2013-07-09 | $64.08 | $64.08 | 14,638 | — | — |
| 2013-07-08 | $62.40 | $62.40 | 13,413 | — | — |
| 2013-07-05 | $59.76 | $59.76 | 5,175 | — | — |
| 2013-07-03 | $59.60 | $59.60 | 3,913 | — | — |
| 2013-07-02 | $58.00 | $58.00 | 8,313 | — | — |
| 2013-07-01 | $56.72 | $56.72 | 17,850 | — | — |
| 2013-06-28 | $57.04 | $57.04 | 2,150 | — | — |
| 2013-06-27 | $56.24 | $56.24 | 1,475 | — | — |
| 2013-06-26 | $55.84 | $55.84 | 1,338 | — | — |
| 2013-06-25 | $55.92 | $55.92 | 4,863 | — | — |
| 2013-06-24 | $54.32 | $54.32 | 2,463 | — | — |
| 2013-06-21 | $54.08 | $54.08 | 4,825 | — | — |
| 2013-06-20 | $54.00 | $54.00 | 6,713 | — | — |
| 2013-06-19 | $53.92 | $53.92 | 4,675 | — | — |
| 2013-06-18 | $52.88 | $52.88 | 6,250 | — | — |
| 2013-06-17 | $53.20 | $53.20 | 11,063 | — | — |
| 2013-06-14 | $51.68 | $51.68 | 1,000 | — | — |
| 2013-06-13 | $51.76 | $51.76 | 563 | — | — |
| 2013-06-12 | $51.12 | $51.12 | 3,138 | — | — |
| 2013-06-11 | $51.12 | $51.12 | 3,088 | — | — |
| 2013-06-10 | $51.36 | $51.36 | 3,013 | — | — |
| 2013-06-07 | $50.80 | $50.80 | 6,950 | — | — |
| 2013-06-06 | $49.44 | $49.44 | 2,538 | — | — |
| 2013-06-05 | $48.24 | $48.24 | 4,250 | — | — |
| 2013-06-04 | $48.80 | $48.80 | 1,988 | — | — |
| 2013-06-03 | $48.08 | $48.08 | 1,838 | — | — |
| 2013-05-31 | $46.64 | $46.64 | 1,238 | — | — |
| 2013-05-30 | $48.16 | $48.16 | 988 | — | — |
| 2013-05-29 | $46.64 | $46.64 | 2,488 | — | — |
| 2013-05-28 | $46.72 | $46.72 | 5,475 | — | — |
| 2013-05-24 | $48.48 | $48.48 | 3,250 | — | — |
| 2013-05-23 | $47.76 | $47.76 | 2,600 | — | — |
| 2013-05-22 | $48.32 | $48.32 | 6,025 | — | — |
| 2013-05-21 | $48.88 | $48.88 | 4,988 | — | — |
| 2013-05-20 | $49.60 | $49.60 | 2,113 | — | — |
| 2013-05-17 | $49.36 | $49.36 | 1,825 | — | — |
| 2013-05-16 | $49.44 | $49.44 | 3,413 | — | — |
| 2013-05-15 | $48.16 | $48.16 | 7,363 | — | — |
| 2013-05-14 | $49.68 | $49.68 | 8,100 | — | — |
| 2013-05-13 | $52.72 | $52.72 | 7,375 | — | — |
| 2013-05-10 | $49.84 | $49.84 | 2,688 | — | — |
| 2013-05-09 | $51.44 | $51.44 | 8,888 | — | — |
| 2013-05-08 | $47.76 | $47.76 | 8,500 | — | — |
| 2013-05-07 | $48.80 | $48.80 | 30,788 | — | — |
| 2013-05-06 | $43.92 | $43.92 | 375 | — | — |
| 2013-05-03 | $44.00 | $44.00 | 1,238 | — | — |
| 2013-05-02 | $43.92 | $43.92 | 63 | — | — |
| 2013-05-01 | $43.92 | $43.92 | 1,625 | — | — |
| 2013-04-30 | $43.92 | $43.92 | 213 | — | — |
| 2013-04-29 | $43.92 | $43.92 | 25 | — | — |
| 2013-04-26 | $43.92 | $43.92 | 100 | — | — |
| 2013-04-25 | $43.92 | $43.92 | 250 | — | — |
| 2013-04-24 | $43.84 | $43.84 | 563 | — | — |
| 2013-04-23 | $43.84 | $43.84 | 875 | — | — |
| 2013-04-22 | $43.44 | $43.44 | 300 | — | — |
| 2013-04-19 | $44.00 | $44.00 | 1,225 | — | — |
| 2013-04-18 | $43.68 | $43.68 | 213 | — | — |
| 2013-04-17 | $43.68 | $43.68 | 600 | — | — |
| 2013-04-16 | $43.92 | $43.92 | 7,938 | — | — |
| 2013-04-15 | $43.68 | $43.68 | 588 | — | — |
| 2013-04-12 | $43.60 | $43.60 | 313 | — | — |
| 2013-04-11 | $43.36 | $43.36 | 975 | — | — |
| 2013-04-10 | $43.12 | $43.12 | 288 | — | — |
| 2013-04-09 | $43.04 | $43.04 | 1,963 | — | — |
| 2013-04-08 | $42.48 | $42.48 | 1,163 | — | — |
| 2013-04-05 | $42.24 | $42.24 | 900 | — | — |
| 2013-04-04 | $41.84 | $41.84 | 675 | — | — |
| 2013-04-03 | $41.76 | $41.76 | 5,913 | — | — |
| 2013-04-02 | $41.60 | $41.60 | 550 | — | — |
| 2013-04-01 | $41.68 | $41.68 | 350 | — | — |
| 2013-03-28 | $41.76 | $41.76 | 2,450 | — | — |
| 2013-03-27 | $41.28 | $41.28 | 1,763 | — | — |
| 2013-03-26 | $40.80 | $40.80 | 0 | — | — |
| 2013-03-25 | $40.80 | $40.80 | 88 | — | — |
| 2013-03-22 | $39.44 | $39.44 | 63 | — | — |
| 2013-03-21 | $40.96 | $40.96 | 150 | — | — |
| 2013-03-20 | $40.88 | $40.88 | 288 | — | — |
| 2013-03-19 | $40.88 | $40.88 | 813 | — | — |
| 2013-03-18 | $41.04 | $41.04 | 3,038 | — | — |
| 2013-03-15 | $41.12 | $41.12 | 1,700 | — | — |
| 2013-03-14 | $40.48 | $40.48 | 2,788 | — | — |
| 2013-03-13 | $40.00 | $40.00 | 475 | — | — |
| 2013-03-12 | $40.64 | $40.64 | 250 | — | — |
| 2013-03-11 | $40.72 | $40.72 | 113 | — | — |
| 2013-03-08 | $40.56 | $40.56 | 413 | — | — |
| 2013-03-07 | $40.56 | $40.56 | 313 | — | — |
| 2013-03-06 | $40.40 | $40.40 | 1,300 | — | — |
| 2013-03-05 | $40.32 | $40.32 | 625 | — | — |
| 2013-03-04 | $40.32 | $40.32 | 2,175 | — | — |
| 2013-03-01 | $39.20 | $39.20 | 238 | — | — |
| 2013-02-28 | $39.84 | $39.84 | 413 | — | — |
| 2013-02-27 | $39.76 | $39.76 | 1,550 | — | — |
| 2013-02-26 | $40.00 | $40.00 | 1,913 | — | — |
| 2013-02-25 | $39.60 | $39.60 | 838 | — | — |
| 2013-02-22 | $39.84 | $39.84 | 75 | — | — |
| 2013-02-21 | $39.92 | $39.92 | 563 | — | — |
| 2013-02-20 | $40.00 | $40.00 | 3,075 | — | — |
| 2013-02-19 | $40.00 | $40.00 | 850 | — | — |
| 2013-02-15 | $38.88 | $38.88 | 288 | — | — |
| 2013-02-14 | $38.80 | $38.80 | 850 | — | — |
| 2013-02-13 | $39.60 | $39.60 | 338 | — | — |
| 2013-02-12 | $39.84 | $39.84 | 200 | — | — |
| 2013-02-11 | $40.00 | $40.00 | 613 | — | — |
| 2013-02-08 | $39.84 | $39.84 | 213 | — | — |
| 2013-02-07 | $39.92 | $39.92 | 625 | — | — |
| 2013-02-06 | $40.40 | $40.40 | 663 | — | — |
| 2013-02-05 | $40.00 | $40.00 | 0 | — | — |
| 2013-02-04 | $40.00 | $40.00 | 63 | — | — |
| 2013-02-01 | $40.00 | $40.00 | 613 | — | — |
| 2013-01-31 | $40.00 | $40.00 | 88 | — | — |
| 2013-01-30 | $40.00 | $40.00 | 75 | — | — |
| 2013-01-29 | $40.00 | $40.00 | 0 | — | — |
| 2013-01-28 | $40.00 | $40.00 | 25 | — | — |
| 2013-01-25 | $40.00 | $40.00 | 288 | — | — |
| 2013-01-24 | $39.92 | $39.92 | 1,250 | — | — |
| 2013-01-23 | $40.00 | $40.00 | 8,863 | — | — |
| 2013-01-22 | $40.00 | $40.00 | 850 | — | — |
| 2013-01-18 | $39.52 | $39.52 | 188 | — | — |
| 2013-01-17 | $39.20 | $39.20 | 300 | — | — |
| 2013-01-16 | $39.44 | $39.44 | 188 | — | — |
| 2013-01-15 | $39.60 | $39.60 | 363 | — | — |
| 2013-01-14 | $39.76 | $39.76 | 38 | — | — |
| 2013-01-11 | $39.84 | $39.84 | 575 | — | — |
| 2013-01-10 | $39.84 | $39.84 | 313 | — | — |
| 2013-01-09 | $39.68 | $39.68 | 238 | — | — |
| 2013-01-08 | $39.84 | $39.84 | 75 | — | — |
| 2013-01-07 | $39.60 | $39.60 | 650 | — | — |
| 2013-01-04 | $40.00 | $40.00 | 250 | — | — |
| 2013-01-03 | $40.64 | $40.64 | 263 | — | — |
| 2013-01-02 | $40.80 | $40.80 | 4,063 | — | — |