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
- 2010-11-15 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 | $55.40 | $55.40 | 27,725 | — | — |
| 2013-12-30 | $54.88 | $54.88 | 29,150 | — | — |
| 2013-12-27 | $54.20 | $54.20 | 28,775 | — | — |
| 2013-12-26 | $53.56 | $53.56 | 14,125 | — | — |
| 2013-12-24 | $52.72 | $52.72 | 9,375 | — | — |
| 2013-12-23 | $52.04 | $52.04 | 15,250 | — | — |
| 2013-12-20 | $51.56 | $51.56 | 18,100 | — | — |
| 2013-12-19 | $49.00 | $49.00 | 7,000 | — | — |
| 2013-12-18 | $46.80 | $46.80 | 12,600 | — | — |
| 2013-12-17 | $48.08 | $48.08 | 18,550 | — | — |
| 2013-12-16 | $48.96 | $48.96 | 32,775 | — | — |
| 2013-12-13 | $43.40 | $43.40 | 38,175 | — | — |
| 2013-12-12 | $43.04 | $43.04 | 54,925 | — | — |
| 2013-12-11 | $42.28 | $42.28 | 21,975 | — | — |
| 2013-12-10 | $45.04 | $45.04 | 13,500 | — | — |
| 2013-12-09 | $46.00 | $46.00 | 11,475 | — | — |
| 2013-12-06 | $45.36 | $45.36 | 15,500 | — | — |
| 2013-12-05 | $44.04 | $44.04 | 34,050 | — | — |
| 2013-12-04 | $45.56 | $45.56 | 10,400 | — | — |
| 2013-12-03 | $47.04 | $47.04 | 21,050 | — | — |
| 2013-12-02 | $47.64 | $47.64 | 8,175 | — | — |
| 2013-11-29 | $49.56 | $49.56 | 12,900 | — | — |
| 2013-11-27 | $48.24 | $48.24 | 26,325 | — | — |
| 2013-11-26 | $50.04 | $50.04 | 7,925 | — | — |
| 2013-11-25 | $50.60 | $50.60 | 16,000 | — | — |
| 2013-11-22 | $51.80 | $51.80 | 22,300 | — | — |
| 2013-11-21 | $53.96 | $53.96 | 12,175 | — | — |
| 2013-11-20 | $51.08 | $51.08 | 26,350 | — | — |
| 2013-11-19 | $53.00 | $53.00 | 19,725 | — | — |
| 2013-11-18 | $54.28 | $54.28 | 15,500 | — | — |
| 2013-11-15 | $55.52 | $55.52 | 30,925 | — | — |
| 2013-11-14 | $59.08 | $59.08 | 30,050 | — | — |
| 2013-11-13 | $61.88 | $61.88 | 50,275 | — | — |
| 2013-11-12 | $64.60 | $64.60 | 24,950 | — | — |
| 2013-11-11 | $63.80 | $63.80 | 26,025 | — | — |
| 2013-11-08 | $60.92 | $60.92 | 26,850 | — | — |
| 2013-11-07 | $56.52 | $56.52 | 10,250 | — | — |
| 2013-11-06 | $56.04 | $56.04 | 8,175 | — | — |
| 2013-11-05 | $57.24 | $57.24 | 16,150 | — | — |
| 2013-11-04 | $57.36 | $57.36 | 7,375 | — | — |
| 2013-11-01 | $56.96 | $56.96 | 7,750 | — | — |
| 2013-10-31 | $59.96 | $59.96 | 9,500 | — | — |
| 2013-10-30 | $58.72 | $58.72 | 12,175 | — | — |
| 2013-10-29 | $57.64 | $57.64 | 10,150 | — | — |
| 2013-10-28 | $57.96 | $57.96 | 14,750 | — | — |
| 2013-10-25 | $55.20 | $55.20 | 26,700 | — | — |
| 2013-10-24 | $52.36 | $52.36 | 10,575 | — | — |
| 2013-10-23 | $52.40 | $52.40 | 4,850 | — | — |
| 2013-10-22 | $55.76 | $55.76 | 7,575 | — | — |
| 2013-10-21 | $56.08 | $56.08 | 14,775 | — | — |
| 2013-10-18 | $57.92 | $57.92 | 15,225 | — | — |
| 2013-10-17 | $57.00 | $57.00 | 7,550 | — | — |
| 2013-10-16 | $52.56 | $52.56 | 4,875 | — | — |
| 2013-10-15 | $52.00 | $52.00 | 9,725 | — | — |
| 2013-10-14 | $49.64 | $49.64 | 7,800 | — | — |
| 2013-10-11 | $51.92 | $51.92 | 7,225 | — | — |
| 2013-10-10 | $50.12 | $50.12 | 8,675 | — | — |
| 2013-10-09 | $46.92 | $46.92 | 20,175 | — | — |
| 2013-10-08 | $44.44 | $44.44 | 10,075 | — | — |
| 2013-10-07 | $47.36 | $47.36 | 11,000 | — | — |
| 2013-10-04 | $47.60 | $47.60 | 11,500 | — | — |
| 2013-10-03 | $49.04 | $49.04 | 9,825 | — | — |
| 2013-10-02 | $51.36 | $51.36 | 3,925 | — | — |
| 2013-10-01 | $51.56 | $51.56 | 6,000 | — | — |
| 2013-09-30 | $50.12 | $50.12 | 7,775 | — | — |
| 2013-09-27 | $50.92 | $50.92 | 5,175 | — | — |
| 2013-09-26 | $50.96 | $50.96 | 5,525 | — | — |
| 2013-09-25 | $50.60 | $50.60 | 6,525 | — | — |
| 2013-09-24 | $51.60 | $51.60 | 9,500 | — | — |
| 2013-09-23 | $51.28 | $51.28 | 13,075 | — | — |
| 2013-09-20 | $55.12 | $55.12 | 14,950 | — | — |
| 2013-09-19 | $53.28 | $53.28 | 10,200 | — | — |
| 2013-09-18 | $52.88 | $52.88 | 12,625 | — | — |
| 2013-09-17 | $52.36 | $52.36 | 7,700 | — | — |
| 2013-09-16 | $52.56 | $52.56 | 17,625 | — | — |
| 2013-09-13 | $51.24 | $51.24 | 73,950 | — | — |
| 2013-09-12 | $46.92 | $46.92 | 111,250 | — | — |
| 2013-09-11 | $51.56 | $51.56 | 25,700 | — | — |
| 2013-09-10 | $55.28 | $55.28 | 13,450 | — | — |
| 2013-09-09 | $57.00 | $57.00 | 24,075 | — | — |
| 2013-09-06 | $52.24 | $52.24 | 37,125 | — | — |
| 2013-09-05 | $57.64 | $57.64 | 11,750 | — | — |
| 2013-09-04 | $57.08 | $57.08 | 26,000 | — | — |
| 2013-09-03 | $59.52 | $59.52 | 16,475 | — | — |
| 2013-08-30 | $63.68 | $63.68 | 9,325 | — | — |
| 2013-08-29 | $63.20 | $63.20 | 19,675 | — | — |
| 2013-08-28 | $64.40 | $64.40 | 26,450 | — | — |
| 2013-08-27 | $63.20 | $63.20 | 14,975 | — | — |
| 2013-08-26 | $65.20 | $65.20 | 12,775 | — | — |
| 2013-08-23 | $64.40 | $64.40 | 15,250 | — | — |
| 2013-08-22 | $64.00 | $64.00 | 24,100 | — | — |
| 2013-08-21 | $63.20 | $63.20 | 21,750 | — | — |
| 2013-08-20 | $62.00 | $62.00 | 19,100 | — | — |
| 2013-08-19 | $61.60 | $61.60 | 18,775 | — | — |
| 2013-08-16 | $61.04 | $61.04 | 36,425 | — | — |
| 2013-08-15 | $61.32 | $61.32 | 37,225 | — | — |
| 2013-08-14 | $58.04 | $58.04 | 19,025 | — | — |
| 2013-08-13 | $58.76 | $58.76 | 43,575 | — | — |
| 2013-08-12 | $61.00 | $61.00 | 23,900 | — | — |
| 2013-08-09 | $60.04 | $60.04 | 77,050 | — | — |
| 2013-08-08 | $64.00 | $64.00 | 66,550 | — | — |
| 2013-08-07 | $57.32 | $57.32 | 62,600 | — | — |
| 2013-08-06 | $56.00 | $56.00 | 262,425 | — | — |
| 2013-08-05 | $70.76 | $70.76 | 11,175 | — | — |
| 2013-08-02 | $69.16 | $69.16 | 8,425 | — | — |
| 2013-08-01 | $68.28 | $68.28 | 13,800 | — | — |
| 2013-07-31 | $68.28 | $68.28 | 4,825 | — | — |
| 2013-07-30 | $68.00 | $68.00 | 8,100 | — | — |
| 2013-07-29 | $67.56 | $67.56 | 23,825 | — | — |
| 2013-07-26 | $69.80 | $69.80 | 20,475 | — | — |
| 2013-07-25 | $67.68 | $67.68 | 11,275 | — | — |
| 2013-07-24 | $68.80 | $68.80 | 8,125 | — | — |
| 2013-07-23 | $67.64 | $67.64 | 41,225 | — | — |
| 2013-07-22 | $68.64 | $68.64 | 15,925 | — | — |
| 2013-07-19 | $65.24 | $65.24 | 25,050 | — | — |
| 2013-07-18 | $63.00 | $63.00 | 18,375 | — | — |
| 2013-07-17 | $62.40 | $62.40 | 28,575 | — | — |
| 2013-07-16 | $65.44 | $65.44 | 20,150 | — | — |
| 2013-07-15 | $67.00 | $67.00 | 37,725 | — | — |
| 2013-07-12 | $68.80 | $68.80 | 13,325 | — | — |
| 2013-07-11 | $68.56 | $68.56 | 8,775 | — | — |
| 2013-07-10 | $69.88 | $69.88 | 11,725 | — | — |
| 2013-07-09 | $68.12 | $68.12 | 6,600 | — | — |
| 2013-07-08 | $69.52 | $69.52 | 6,275 | — | — |
| 2013-07-05 | $70.64 | $70.64 | 15,625 | — | — |
| 2013-07-03 | $67.96 | $67.96 | 9,950 | — | — |
| 2013-07-02 | $66.40 | $66.40 | 8,025 | — | — |
| 2013-07-01 | $66.44 | $66.44 | 16,275 | — | — |
| 2013-06-28 | $65.00 | $65.00 | 15,900 | — | — |
| 2013-06-27 | $67.00 | $67.00 | 22,325 | — | — |
| 2013-06-26 | $68.72 | $68.72 | 9,525 | — | — |
| 2013-06-25 | $67.40 | $67.40 | 14,925 | — | — |
| 2013-06-24 | $68.60 | $68.60 | 52,400 | — | — |
| 2013-06-21 | $64.96 | $64.96 | 39,400 | — | — |
| 2013-06-20 | $64.36 | $64.36 | 19,650 | — | — |
| 2013-06-19 | $68.00 | $68.00 | 9,200 | — | — |
| 2013-06-18 | $69.64 | $69.64 | 19,800 | — | — |
| 2013-06-17 | $71.40 | $71.40 | 24,000 | — | — |
| 2013-06-14 | $70.36 | $70.36 | 36,625 | — | — |
| 2013-06-13 | $66.88 | $66.88 | 91,750 | — | — |
| 2013-06-12 | $68.56 | $68.56 | 31,250 | — | — |
| 2013-06-11 | $70.24 | $70.24 | 17,150 | — | — |
| 2013-06-10 | $69.96 | $69.96 | 24,625 | — | — |
| 2013-06-07 | $66.56 | $66.56 | 27,200 | — | — |
| 2013-06-06 | $64.00 | $64.00 | 29,775 | — | — |
| 2013-06-05 | $61.52 | $61.52 | 65,975 | — | — |
| 2013-06-04 | $61.64 | $61.64 | 36,575 | — | — |
| 2013-06-03 | $65.86 | $65.86 | 32,175 | — | — |
| 2013-05-31 | $66.84 | $66.84 | 46,375 | — | — |
| 2013-05-30 | $70.60 | $70.60 | 9,050 | — | — |
| 2013-05-29 | $71.04 | $71.04 | 16,825 | — | — |
| 2013-05-28 | $73.88 | $73.88 | 23,425 | — | — |
| 2013-05-24 | $71.20 | $71.20 | 30,925 | — | — |
| 2013-05-23 | $71.12 | $71.12 | 22,750 | — | — |
| 2013-05-22 | $73.24 | $73.24 | 38,225 | — | — |
| 2013-05-21 | $73.32 | $73.32 | 120,825 | — | — |
| 2013-05-20 | $70.76 | $70.76 | 51,600 | — | — |
| 2013-05-17 | $76.76 | $76.76 | 22,675 | — | — |
| 2013-05-16 | $76.84 | $76.84 | 38,575 | — | — |
| 2013-05-15 | $78.64 | $78.64 | 46,075 | — | — |
| 2013-05-14 | $84.04 | $84.04 | 36,425 | — | — |
| 2013-05-13 | $84.56 | $84.56 | 37,525 | — | — |
| 2013-05-10 | $84.08 | $84.08 | 62,750 | — | — |
| 2013-05-09 | $82.40 | $82.40 | 104,425 | — | — |
| 2013-05-08 | $74.76 | $74.76 | 13,250 | — | — |
| 2013-05-07 | $75.60 | $75.60 | 36,800 | — | — |
| 2013-05-06 | $73.68 | $73.68 | 55,800 | — | — |
| 2013-05-03 | $70.20 | $70.20 | 95,500 | — | — |
| 2013-05-02 | $76.12 | $76.12 | 43,075 | — | — |
| 2013-05-01 | $73.84 | $73.84 | 28,725 | — | — |
| 2013-04-30 | $71.96 | $71.96 | 21,825 | — | — |
| 2013-04-29 | $72.28 | $72.28 | 20,225 | — | — |
| 2013-04-26 | $75.96 | $75.96 | 20,525 | — | — |
| 2013-04-25 | $75.52 | $75.52 | 37,350 | — | — |
| 2013-04-24 | $76.24 | $76.24 | 43,175 | — | — |
| 2013-04-23 | $76.44 | $76.44 | 39,350 | — | — |
| 2013-04-22 | $75.00 | $75.00 | 42,050 | — | — |
| 2013-04-19 | $71.84 | $71.84 | 40,125 | — | — |
| 2013-04-18 | $69.76 | $69.76 | 40,100 | — | — |
| 2013-04-17 | $71.64 | $71.64 | 127,200 | — | — |
| 2013-04-16 | $65.12 | $65.12 | 66,775 | — | — |
| 2013-04-15 | $60.48 | $60.48 | 137,350 | — | — |
| 2013-04-12 | $65.44 | $65.44 | 36,200 | — | — |
| 2013-04-11 | $66.64 | $66.64 | 50,250 | — | — |
| 2013-04-10 | $68.16 | $68.16 | 59,350 | — | — |
| 2013-04-09 | $70.84 | $70.84 | 203,550 | — | — |
| 2013-04-08 | $69.60 | $69.60 | 83,750 | — | — |
| 2013-04-05 | $76.60 | $76.60 | 136,150 | — | — |
| 2013-04-04 | $77.96 | $77.96 | 120,375 | — | — |
| 2013-04-03 | $84.48 | $84.48 | 117,375 | — | — |
| 2013-04-02 | $84.30 | $84.30 | 114,200 | — | — |
| 2013-04-01 | $74.16 | $74.16 | 146,900 | — | — |
| 2013-03-28 | $80.20 | $80.20 | 200,850 | — | — |
| 2013-03-27 | $67.52 | $67.52 | 42,575 | — | — |
| 2013-03-26 | $67.12 | $67.12 | 68,200 | — | — |
| 2013-03-25 | $69.00 | $69.00 | 80,475 | — | — |
| 2013-03-22 | $64.80 | $64.80 | 165,225 | — | — |
| 2013-03-21 | $71.24 | $71.24 | 86,450 | — | — |
| 2013-03-20 | $72.88 | $72.88 | 52,075 | — | — |
| 2013-03-19 | $71.96 | $71.96 | 86,150 | — | — |
| 2013-03-18 | $72.32 | $72.32 | 111,050 | — | — |
| 2013-03-15 | $68.24 | $68.24 | 156,000 | — | — |
| 2013-03-14 | $63.60 | $63.60 | 77,000 | — | — |
| 2013-03-13 | $59.08 | $59.08 | 273,050 | — | — |
| 2013-03-12 | $64.36 | $64.36 | 187,425 | — | — |
| 2013-03-11 | $62.96 | $62.96 | 208,075 | — | — |
| 2013-03-08 | $51.92 | $51.92 | 71,000 | — | — |
| 2013-03-07 | $49.64 | $49.64 | 30,000 | — | — |
| 2013-03-06 | $49.72 | $49.72 | 21,950 | — | — |
| 2013-03-05 | $49.20 | $49.20 | 60,175 | — | — |
| 2013-03-04 | $48.00 | $48.00 | 31,950 | — | — |
| 2013-03-01 | $46.76 | $46.76 | 49,250 | — | — |
| 2013-02-28 | $47.16 | $47.16 | 95,200 | — | — |
| 2013-02-27 | $43.76 | $43.76 | 27,250 | — | — |
| 2013-02-26 | $44.16 | $44.16 | 26,600 | — | — |
| 2013-02-25 | $44.00 | $44.00 | 97,250 | — | — |
| 2013-02-22 | $42.00 | $42.00 | 26,100 | — | — |
| 2013-02-21 | $39.80 | $39.80 | 11,650 | — | — |
| 2013-02-20 | $39.80 | $39.80 | 28,450 | — | — |
| 2013-02-19 | $39.96 | $39.96 | 27,200 | — | — |
| 2013-02-15 | $40.04 | $40.04 | 31,550 | — | — |
| 2013-02-14 | $36.80 | $36.80 | 10,450 | — | — |
| 2013-02-13 | $36.68 | $36.68 | 35,975 | — | — |
| 2013-02-12 | $38.40 | $38.40 | 63,100 | — | — |
| 2013-02-11 | $40.88 | $40.88 | 57,600 | — | — |
| 2013-02-08 | $41.76 | $41.76 | 133,375 | — | — |
| 2013-02-07 | $37.80 | $37.80 | 70,650 | — | — |
| 2013-02-06 | $34.44 | $34.44 | 33,375 | — | — |
| 2013-02-05 | $34.60 | $34.60 | 7,575 | — | — |
| 2013-02-04 | $33.20 | $33.20 | 10,075 | — | — |
| 2013-02-01 | $34.20 | $34.20 | 5,250 | — | — |
| 2013-01-31 | $33.12 | $33.12 | 5,600 | — | — |
| 2013-01-30 | $32.92 | $32.92 | 10,025 | — | — |
| 2013-01-29 | $33.20 | $33.20 | 9,300 | — | — |
| 2013-01-28 | $35.28 | $35.28 | 8,225 | — | — |
| 2013-01-25 | $34.48 | $34.48 | 10,300 | — | — |
| 2013-01-24 | $33.48 | $33.48 | 6,700 | — | — |
| 2013-01-23 | $33.16 | $33.16 | 24,325 | — | — |
| 2013-01-22 | $34.76 | $34.76 | 8,800 | — | — |
| 2013-01-18 | $35.40 | $35.40 | 12,350 | — | — |
| 2013-01-17 | $34.88 | $34.88 | 13,025 | — | — |
| 2013-01-16 | $34.24 | $34.24 | 12,225 | — | — |
| 2013-01-15 | $33.36 | $33.36 | 9,825 | — | — |
| 2013-01-14 | $31.80 | $31.80 | 26,250 | — | — |
| 2013-01-11 | $30.28 | $30.28 | 37,050 | — | — |
| 2013-01-10 | $34.64 | $34.64 | 18,000 | — | — |
| 2013-01-09 | $35.96 | $35.96 | 26,525 | — | — |
| 2013-01-08 | $36.88 | $36.88 | 45,475 | — | — |
| 2013-01-07 | $32.96 | $32.96 | 33,150 | — | — |
| 2013-01-04 | $29.40 | $29.40 | 8,050 | — | — |
| 2013-01-03 | $30.40 | $30.40 | 12,650 | — | — |
| 2013-01-02 | $30.16 | $30.16 | 27,075 | — | — |