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
- 2010-09-14 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 | $58.62 | $68.56 | 4,100 | — | — |
| 2013-12-30 | $58.57 | $68.50 | 20,300 | — | — |
| 2013-12-27 | $58.20 | $68.07 | 8,200 | — | — |
| 2013-12-26 | $58.57 | $68.28 | 2,400 | — | — |
| 2013-12-24 | $58.31 | $67.98 | 1,300 | — | — |
| 2013-12-23 | $58.07 | $67.70 | 10,800 | — | — |
| 2013-12-20 | $58.00 | $67.61 | 15,600 | — | — |
| 2013-12-19 | $57.23 | $66.72 | 5,100 | — | — |
| 2013-12-18 | $56.88 | $66.31 | 16,500 | — | — |
| 2013-12-17 | $57.04 | $66.49 | 12,100 | — | — |
| 2013-12-16 | $57.59 | $67.14 | 10,300 | — | — |
| 2013-12-13 | $57.59 | $67.14 | 20,100 | — | — |
| 2013-12-12 | $56.90 | $66.33 | 14,700 | — | — |
| 2013-12-11 | $56.90 | $66.33 | 14,600 | — | — |
| 2013-12-10 | $57.57 | $67.11 | 14,600 | — | — |
| 2013-12-09 | $56.90 | $66.33 | 9,100 | — | — |
| 2013-12-06 | $56.61 | $65.99 | 7,600 | — | — |
| 2013-12-05 | $56.86 | $66.28 | 13,200 | — | — |
| 2013-12-04 | $56.60 | $65.98 | 4,900 | — | — |
| 2013-12-03 | $56.64 | $66.03 | 7,400 | — | — |
| 2013-12-02 | $55.19 | $64.34 | 5,000 | — | — |
| 2013-11-29 | $55.33 | $64.50 | 2,900 | — | — |
| 2013-11-27 | $55.35 | $64.52 | 7,000 | — | — |
| 2013-11-26 | $55.64 | $64.86 | 26,000 | — | — |
| 2013-11-25 | $56.12 | $65.20 | 6,700 | — | — |
| 2013-11-22 | $57.00 | $66.22 | 4,300 | — | — |
| 2013-11-21 | $56.40 | $65.53 | 14,700 | — | — |
| 2013-11-20 | $56.39 | $65.51 | 31,300 | — | — |
| 2013-11-19 | $55.95 | $65.00 | 16,100 | — | — |
| 2013-11-18 | $56.12 | $65.20 | 21,000 | — | — |
| 2013-11-15 | $56.31 | $65.42 | 16,100 | — | — |
| 2013-11-14 | $56.23 | $65.33 | 8,200 | — | — |
| 2013-11-13 | $56.25 | $65.35 | 14,400 | — | — |
| 2013-11-12 | $55.32 | $64.27 | 13,500 | — | — |
| 2013-11-11 | $56.04 | $65.11 | 6,300 | — | — |
| 2013-11-08 | $56.75 | $65.93 | 13,800 | — | — |
| 2013-11-07 | $55.99 | $65.05 | 17,300 | — | — |
| 2013-11-06 | $55.42 | $64.39 | 14,300 | — | — |
| 2013-11-05 | $55.12 | $64.04 | 8,000 | — | — |
| 2013-11-04 | $55.56 | $64.55 | 8,500 | — | — |
| 2013-11-01 | $54.87 | $63.75 | 4,400 | — | — |
| 2013-10-31 | $55.05 | $63.96 | 6,700 | — | — |
| 2013-10-30 | $54.95 | $63.84 | 9,400 | — | — |
| 2013-10-29 | $54.87 | $63.75 | 5,300 | — | — |
| 2013-10-28 | $54.88 | $63.54 | 23,600 | — | — |
| 2013-10-25 | $54.89 | $63.55 | 10,200 | — | — |
| 2013-10-24 | $54.52 | $63.12 | 5,900 | — | — |
| 2013-10-23 | $54.18 | $62.73 | 20,400 | — | — |
| 2013-10-22 | $55.29 | $64.01 | 2,700 | — | — |
| 2013-10-21 | $55.55 | $64.31 | 14,400 | — | — |
| 2013-10-18 | $56.15 | $65.01 | 20,500 | — | — |
| 2013-10-17 | $55.96 | $64.79 | 7,500 | — | — |
| 2013-10-16 | $55.10 | $63.79 | 16,000 | — | — |
| 2013-10-15 | $55.20 | $63.91 | 5,500 | — | — |
| 2013-10-14 | $55.83 | $64.64 | 3,700 | — | — |
| 2013-10-11 | $55.79 | $64.59 | 6,000 | — | — |
| 2013-10-10 | $55.25 | $63.97 | 10,200 | — | — |
| 2013-10-09 | $54.78 | $63.42 | 6,700 | — | — |
| 2013-10-08 | $54.98 | $63.65 | 17,600 | — | — |
| 2013-10-07 | $55.27 | $63.99 | 7,100 | — | — |
| 2013-10-04 | $55.53 | $64.29 | 9,300 | — | — |
| 2013-10-03 | $55.43 | $64.17 | 16,700 | — | — |
| 2013-10-02 | $56.28 | $65.16 | 8,800 | — | — |
| 2013-10-01 | $55.65 | $64.43 | 3,800 | — | — |
| 2013-09-30 | $55.25 | $63.97 | 11,000 | — | — |
| 2013-09-27 | $55.10 | $63.79 | 8,700 | — | — |
| 2013-09-26 | $55.01 | $63.69 | 17,000 | — | — |
| 2013-09-25 | $54.68 | $63.31 | 10,400 | — | — |
| 2013-09-24 | $55.14 | $63.84 | 8,000 | — | — |
| 2013-09-23 | $55.25 | $63.97 | 8,100 | — | — |
| 2013-09-20 | $55.77 | $64.57 | 12,700 | — | — |
| 2013-09-19 | $55.67 | $64.45 | 53,900 | — | — |
| 2013-09-18 | $55.87 | $64.68 | 7,600 | — | — |
| 2013-09-17 | $55.14 | $63.84 | 9,100 | — | — |
| 2013-09-16 | $54.91 | $63.57 | 5,200 | — | — |
| 2013-09-13 | $54.91 | $63.57 | 29,500 | — | — |
| 2013-09-12 | $55.25 | $63.97 | 15,000 | — | — |
| 2013-09-11 | $55.68 | $64.46 | 10,900 | — | — |
| 2013-09-10 | $54.94 | $63.61 | 17,100 | — | — |
| 2013-09-09 | $54.97 | $63.64 | 11,000 | — | — |
| 2013-09-06 | $54.74 | $63.37 | 6,800 | — | — |
| 2013-09-05 | $54.74 | $63.37 | 4,000 | — | — |
| 2013-09-04 | $53.44 | $61.87 | 10,600 | — | — |
| 2013-09-03 | $53.43 | $61.86 | 4,300 | — | — |
| 2013-08-30 | $54.89 | $63.55 | 17,500 | — | — |
| 2013-08-29 | $54.32 | $62.89 | 8,900 | — | — |
| 2013-08-28 | $53.56 | $62.01 | 6,900 | — | — |
| 2013-08-27 | $53.11 | $61.27 | 6,700 | — | — |
| 2013-08-26 | $53.68 | $61.92 | 3,900 | — | — |
| 2013-08-23 | $53.25 | $61.43 | 15,100 | — | — |
| 2013-08-22 | $53.18 | $61.35 | 4,900 | — | — |
| 2013-08-21 | $53.55 | $61.77 | 8,900 | — | — |
| 2013-08-20 | $54.13 | $62.44 | 8,900 | — | — |
| 2013-08-19 | $54.46 | $62.82 | 4,000 | — | — |
| 2013-08-16 | $55.11 | $63.57 | 6,700 | — | — |
| 2013-08-15 | $54.74 | $63.15 | 8,000 | — | — |
| 2013-08-14 | $54.27 | $62.60 | 6,800 | — | — |
| 2013-08-13 | $54.48 | $62.85 | 7,100 | — | — |
| 2013-08-12 | $54.87 | $63.30 | 7,700 | — | — |
| 2013-08-09 | $55.23 | $63.71 | 8,000 | — | — |
| 2013-08-08 | $55.28 | $63.77 | 15,000 | — | — |
| 2013-08-07 | $54.62 | $63.01 | 4,400 | — | — |
| 2013-08-06 | $55.16 | $63.63 | 6,400 | — | — |
| 2013-08-05 | $55.47 | $63.99 | 800 | — | — |
| 2013-08-02 | $55.94 | $64.53 | 7,000 | — | — |
| 2013-08-01 | $56.20 | $64.83 | 14,400 | — | — |
| 2013-07-31 | $53.67 | $61.91 | 10,600 | — | — |
| 2013-07-30 | $53.50 | $61.72 | 4,000 | — | — |
| 2013-07-29 | $53.37 | $61.57 | 8,100 | — | — |
| 2013-07-26 | $52.65 | $60.51 | 9,800 | — | — |
| 2013-07-25 | $53.58 | $61.58 | 6,300 | — | — |
| 2013-07-24 | $53.30 | $61.26 | 6,100 | — | — |
| 2013-07-23 | $54.21 | $62.30 | 10,700 | — | — |
| 2013-07-22 | $53.15 | $61.09 | 7,300 | — | — |
| 2013-07-19 | $52.12 | $59.90 | 5,700 | — | — |
| 2013-07-18 | $51.20 | $58.84 | 11,000 | — | — |
| 2013-07-17 | $51.06 | $58.68 | 8,900 | — | — |
| 2013-07-16 | $51.70 | $59.42 | 5,400 | — | — |
| 2013-07-15 | $51.04 | $58.66 | 6,700 | — | — |
| 2013-07-12 | $50.92 | $58.52 | 6,000 | — | — |
| 2013-07-11 | $51.16 | $58.80 | 14,900 | — | — |
| 2013-07-10 | $51.08 | $58.71 | 10,500 | — | — |
| 2013-07-09 | $50.10 | $57.58 | 3,300 | — | — |
| 2013-07-08 | $49.86 | $57.30 | 4,200 | — | — |
| 2013-07-05 | $49.06 | $56.38 | 6,800 | — | — |
| 2013-07-03 | $49.18 | $56.52 | 4,300 | — | — |
| 2013-07-02 | $49.11 | $56.44 | 20,700 | — | — |
| 2013-07-01 | $49.41 | $56.79 | 6,900 | — | — |
| 2013-06-28 | $48.86 | $56.16 | 11,700 | — | — |
| 2013-06-27 | $48.83 | $56.12 | 4,400 | — | — |
| 2013-06-26 | $48.70 | $55.97 | 2,600 | — | — |
| 2013-06-25 | $48.17 | $55.14 | 5,800 | — | — |
| 2013-06-24 | $47.73 | $54.64 | 17,000 | — | — |
| 2013-06-21 | $48.48 | $55.50 | 12,900 | — | — |
| 2013-06-20 | $49.08 | $56.19 | 17,300 | — | — |
| 2013-06-19 | $51.16 | $58.57 | 4,100 | — | — |
| 2013-06-18 | $50.43 | $57.73 | 15,700 | — | — |
| 2013-06-17 | $50.04 | $57.28 | 9,900 | — | — |
| 2013-06-14 | $49.79 | $57.00 | 3,700 | — | — |
| 2013-06-13 | $50.03 | $57.27 | 4,500 | — | — |
| 2013-06-12 | $49.14 | $56.25 | 5,400 | — | — |
| 2013-06-11 | $50.75 | $58.10 | 8,400 | — | — |
| 2013-06-10 | $51.17 | $58.58 | 5,700 | — | — |
| 2013-06-07 | $51.28 | $58.70 | 12,400 | — | — |
| 2013-06-06 | $50.67 | $58.01 | 5,700 | — | — |
| 2013-06-05 | $50.12 | $57.38 | 16,600 | — | — |
| 2013-06-04 | $50.33 | $57.62 | 3,400 | — | — |
| 2013-06-03 | $50.52 | $57.83 | 14,700 | — | — |
| 2013-05-31 | $50.25 | $57.52 | 29,000 | — | — |
| 2013-05-30 | $51.21 | $58.62 | 15,800 | — | — |
| 2013-05-29 | $51.18 | $58.59 | 16,400 | — | — |
| 2013-05-28 | $50.38 | $57.45 | 26,400 | — | — |
| 2013-05-24 | $50.66 | $57.77 | 18,300 | — | — |
| 2013-05-23 | $51.03 | $58.20 | 15,900 | — | — |
| 2013-05-22 | $50.50 | $57.59 | 112,300 | — | — |
| 2013-05-21 | $51.21 | $58.40 | 12,100 | — | — |
| 2013-05-20 | $50.98 | $58.14 | 7,400 | — | — |
| 2013-05-17 | $50.40 | $57.48 | 3,900 | — | — |
| 2013-05-16 | $49.65 | $56.62 | 7,600 | — | — |
| 2013-05-15 | $49.89 | $56.90 | 9,800 | — | — |
| 2013-05-14 | $50.30 | $57.36 | 14,000 | — | — |
| 2013-05-13 | $50.48 | $57.57 | 3,900 | — | — |
| 2013-05-10 | $50.37 | $57.44 | 3,800 | — | — |
| 2013-05-09 | $50.76 | $57.89 | 6,400 | — | — |
| 2013-05-08 | $50.36 | $57.43 | 12,300 | — | — |
| 2013-05-07 | $51.18 | $58.37 | 25,300 | — | — |
| 2013-05-06 | $50.15 | $57.19 | 7,000 | — | — |
| 2013-05-03 | $50.24 | $57.29 | 5,700 | — | — |
| 2013-05-02 | $50.40 | $57.48 | 9,900 | — | — |
| 2013-05-01 | $50.80 | $57.93 | 10,700 | — | — |
| 2013-04-30 | $51.25 | $58.45 | 18,000 | — | — |
| 2013-04-29 | $50.19 | $57.24 | 13,300 | — | — |
| 2013-04-26 | $49.35 | $56.28 | 3,900 | — | — |
| 2013-04-25 | $49.68 | $56.43 | 10,800 | — | — |
| 2013-04-24 | $49.00 | $55.66 | 16,600 | — | — |
| 2013-04-23 | $47.44 | $53.89 | 15,000 | — | — |
| 2013-04-22 | $46.88 | $53.25 | 10,200 | — | — |
| 2013-04-19 | $46.29 | $52.58 | 8,800 | — | — |
| 2013-04-18 | $46.67 | $53.01 | 16,400 | — | — |
| 2013-04-17 | $44.87 | $50.97 | 25,900 | — | — |
| 2013-04-16 | $46.35 | $52.65 | 6,700 | — | — |
| 2013-04-15 | $46.49 | $52.81 | 42,600 | — | — |
| 2013-04-12 | $49.10 | $55.77 | 10,200 | — | — |
| 2013-04-11 | $50.27 | $57.10 | 6,100 | — | — |
| 2013-04-10 | $50.20 | $57.02 | 26,500 | — | — |
| 2013-04-09 | $50.10 | $56.91 | 8,100 | — | — |
| 2013-04-08 | $50.00 | $56.80 | 9,400 | — | — |
| 2013-04-05 | $49.99 | $56.78 | 8,700 | — | — |
| 2013-04-04 | $50.00 | $56.80 | 6,200 | — | — |
| 2013-04-03 | $50.50 | $57.36 | 3,700 | — | — |
| 2013-04-02 | $51.84 | $58.89 | 5,900 | — | — |
| 2013-04-01 | $51.70 | $58.73 | 5,500 | — | — |
| 2013-03-28 | $51.84 | $58.89 | 12,200 | — | — |
| 2013-03-27 | $51.44 | $58.43 | 7,600 | — | — |
| 2013-03-26 | $51.19 | $58.15 | 8,400 | — | — |
| 2013-03-25 | $50.86 | $57.55 | 5,000 | — | — |
| 2013-03-22 | $50.72 | $57.39 | 7,700 | — | — |
| 2013-03-21 | $50.80 | $57.48 | 5,300 | — | — |
| 2013-03-20 | $50.90 | $57.59 | 2,100 | — | — |
| 2013-03-19 | $50.39 | $57.01 | 4,500 | — | — |
| 2013-03-18 | $50.56 | $57.21 | 3,900 | — | — |
| 2013-03-15 | $50.96 | $57.66 | 14,700 | — | — |
| 2013-03-14 | $50.50 | $57.14 | 18,300 | — | — |
| 2013-03-13 | $51.05 | $57.76 | 8,000 | — | — |
| 2013-03-12 | $51.00 | $57.70 | 7,000 | — | — |
| 2013-03-11 | $51.12 | $57.84 | 12,400 | — | — |
| 2013-03-08 | $51.04 | $57.75 | 2,300 | — | — |
| 2013-03-07 | $51.58 | $58.36 | 4,400 | — | — |
| 2013-03-06 | $50.93 | $57.62 | 4,000 | — | — |
| 2013-03-05 | $51.56 | $58.34 | 2,000 | — | — |
| 2013-03-04 | $51.57 | $58.35 | 3,600 | — | — |
| 2013-03-01 | $52.01 | $58.85 | 2,300 | — | — |
| 2013-02-28 | $51.02 | $57.73 | 17,600 | — | — |
| 2013-02-27 | $51.08 | $57.79 | 7,300 | — | — |
| 2013-02-26 | $50.56 | $57.21 | 1,700 | — | — |
| 2013-02-25 | $50.56 | $56.98 | 5,600 | — | — |
| 2013-02-22 | $51.57 | $58.12 | 5,400 | — | — |
| 2013-02-21 | $51.01 | $57.49 | 1,900 | — | — |
| 2013-02-20 | $52.01 | $58.61 | 6,800 | — | — |
| 2013-02-19 | $51.54 | $58.08 | 5,700 | — | — |
| 2013-02-15 | $50.42 | $56.82 | 6,600 | — | — |
| 2013-02-14 | $50.89 | $57.35 | 2,300 | — | — |
| 2013-02-13 | $51.51 | $58.05 | 3,800 | — | — |
| 2013-02-12 | $50.69 | $57.13 | 2,900 | — | — |
| 2013-02-11 | $50.82 | $57.27 | 2,500 | — | — |
| 2013-02-08 | $51.09 | $57.58 | 11,800 | — | — |
| 2013-02-07 | $51.06 | $57.54 | 22,200 | — | — |
| 2013-02-06 | $51.10 | $57.59 | 3,200 | — | — |
| 2013-02-05 | $51.21 | $57.71 | 6,000 | — | — |
| 2013-02-04 | $50.99 | $57.46 | 5,200 | — | — |
| 2013-02-01 | $51.69 | $58.25 | 2,200 | — | — |
| 2013-01-31 | $51.87 | $58.46 | 6,900 | — | — |
| 2013-01-30 | $51.31 | $57.82 | 5,900 | — | — |
| 2013-01-29 | $51.02 | $57.50 | 4,200 | — | — |
| 2013-01-28 | $51.48 | $57.79 | 5,000 | — | — |
| 2013-01-25 | $50.58 | $56.78 | 3,400 | — | — |
| 2013-01-24 | $51.02 | $57.27 | 27,400 | — | — |
| 2013-01-23 | $51.62 | $57.95 | 3,200 | — | — |
| 2013-01-22 | $51.27 | $57.56 | 28,500 | — | — |
| 2013-01-18 | $51.50 | $57.81 | 12,500 | — | — |
| 2013-01-17 | $51.56 | $57.88 | 135,500 | — | — |
| 2013-01-16 | $51.44 | $57.75 | 65,800 | — | — |
| 2013-01-15 | $53.05 | $59.55 | 8,500 | — | — |
| 2013-01-14 | $52.89 | $59.37 | 4,700 | — | — |
| 2013-01-11 | $52.82 | $59.30 | 6,300 | — | — |
| 2013-01-10 | $53.32 | $59.86 | 10,900 | — | — |
| 2013-01-09 | $53.09 | $59.60 | 3,700 | — | — |
| 2013-01-08 | $52.82 | $59.30 | 2,900 | — | — |
| 2013-01-07 | $52.65 | $59.10 | 4,700 | — | — |
| 2013-01-04 | $52.65 | $59.10 | 4,700 | — | — |
| 2013-01-03 | $52.59 | $59.04 | 4,600 | — | — |
| 2013-01-02 | $53.01 | $59.51 | 8,400 | — | — |