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
- 2012-03-02 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 | $49.60 | $49.60 | 10 | — | — |
| 2013-12-30 | $53.00 | $53.00 | 5 | — | — |
| 2013-12-27 | $54.80 | $54.80 | 195 | — | — |
| 2013-12-26 | $50.40 | $50.40 | 25 | — | — |
| 2013-12-24 | $51.00 | $51.00 | 280 | — | — |
| 2013-12-23 | $51.00 | $51.00 | 705 | — | — |
| 2013-12-20 | $42.00 | $42.00 | 75 | — | — |
| 2013-12-19 | $40.00 | $40.00 | 85 | — | — |
| 2013-12-18 | $42.00 | $42.00 | 55 | — | — |
| 2013-12-17 | $42.00 | $42.00 | 10 | — | — |
| 2013-12-16 | $42.00 | $42.00 | 0 | — | — |
| 2013-12-13 | $42.00 | $42.00 | 0 | — | — |
| 2013-12-12 | $42.00 | $42.00 | 0 | — | — |
| 2013-12-11 | $42.00 | $42.00 | 60 | — | — |
| 2013-12-10 | $40.00 | $40.00 | 0 | — | — |
| 2013-12-09 | $40.00 | $40.00 | 405 | — | — |
| 2013-12-06 | $39.00 | $39.00 | 390 | — | — |
| 2013-12-05 | $42.80 | $42.80 | 125 | — | — |
| 2013-12-04 | $43.40 | $43.40 | 170 | — | — |
| 2013-12-03 | $45.00 | $45.00 | 555 | — | — |
| 2013-12-02 | $41.00 | $41.00 | 560 | — | — |
| 2013-11-29 | $38.00 | $38.00 | 0 | — | — |
| 2013-11-27 | $38.00 | $38.00 | 25 | — | — |
| 2013-11-26 | $35.00 | $35.00 | 150 | — | — |
| 2013-11-25 | $38.00 | $38.00 | 70 | — | — |
| 2013-11-22 | $38.00 | $38.00 | 10 | — | — |
| 2013-11-21 | $38.00 | $38.00 | 10 | — | — |
| 2013-11-20 | $38.00 | $38.00 | 115 | — | — |
| 2013-11-19 | $38.00 | $38.00 | 115 | — | — |
| 2013-11-18 | $34.00 | $34.00 | 0 | — | — |
| 2013-11-15 | $34.00 | $34.00 | 125 | — | — |
| 2013-11-14 | $38.00 | $38.00 | 480 | — | — |
| 2013-11-13 | $27.00 | $27.00 | 65 | — | — |
| 2013-11-12 | $26.00 | $26.00 | 6,470 | — | — |
| 2013-11-11 | $28.20 | $28.20 | 345 | — | — |
| 2013-11-08 | $32.00 | $32.00 | 460 | — | — |
| 2013-11-07 | $38.00 | $38.00 | 250 | — | — |
| 2013-11-06 | $38.00 | $38.00 | 0 | — | — |
| 2013-11-05 | $38.00 | $38.00 | 35 | — | — |
| 2013-11-04 | $36.00 | $36.00 | 75 | — | — |
| 2013-11-01 | $38.00 | $38.00 | 15 | — | — |
| 2013-10-31 | $38.00 | $38.00 | 20 | — | — |
| 2013-10-30 | $38.00 | $38.00 | 330 | — | — |
| 2013-10-29 | $38.00 | $38.00 | 60 | — | — |
| 2013-10-28 | $40.00 | $40.00 | 0 | — | — |
| 2013-10-25 | $40.00 | $40.00 | 35 | — | — |
| 2013-10-24 | $36.20 | $36.20 | 25 | — | — |
| 2013-10-23 | $40.00 | $40.00 | 0 | — | — |
| 2013-10-22 | $40.00 | $40.00 | 50 | — | — |
| 2013-10-21 | $40.00 | $40.00 | 50 | — | — |
| 2013-10-18 | $41.80 | $41.80 | 0 | — | — |
| 2013-10-17 | $41.80 | $41.80 | 0 | — | — |
| 2013-10-16 | $41.80 | $41.80 | 0 | — | — |
| 2013-10-15 | $41.80 | $41.80 | 25 | — | — |
| 2013-10-14 | $40.20 | $40.20 | 245 | — | — |
| 2013-10-11 | $40.00 | $40.00 | 0 | — | — |
| 2013-10-10 | $40.00 | $40.00 | 0 | — | — |
| 2013-10-09 | $40.00 | $40.00 | 0 | — | — |
| 2013-10-08 | $40.00 | $40.00 | 0 | — | — |
| 2013-10-07 | $40.00 | $40.00 | 50 | — | — |
| 2013-10-04 | $41.80 | $41.80 | 0 | — | — |
| 2013-10-03 | $41.80 | $41.80 | 0 | — | — |
| 2013-10-02 | $41.80 | $41.80 | 0 | — | — |
| 2013-10-01 | $41.80 | $41.80 | 55 | — | — |
| 2013-09-30 | $41.80 | $41.80 | 0 | — | — |
| 2013-09-27 | $41.80 | $41.80 | 120 | — | — |
| 2013-09-26 | $40.40 | $40.40 | 155 | — | — |
| 2013-09-25 | $40.00 | $40.00 | 0 | — | — |
| 2013-09-24 | $40.00 | $40.00 | 0 | — | — |
| 2013-09-23 | $40.00 | $40.00 | 540 | — | — |
| 2013-09-20 | $41.00 | $41.00 | 210 | — | — |
| 2013-09-19 | $40.80 | $40.80 | 300 | — | — |
| 2013-09-18 | $42.40 | $42.40 | 80 | — | — |
| 2013-09-17 | $40.00 | $40.00 | 0 | — | — |
| 2013-09-16 | $40.00 | $40.00 | 35 | — | — |
| 2013-09-13 | $40.00 | $40.00 | 0 | — | — |
| 2013-09-12 | $40.00 | $40.00 | 0 | — | — |
| 2013-09-11 | $40.00 | $40.00 | 395 | — | — |
| 2013-09-10 | $40.80 | $40.80 | 210 | — | — |
| 2013-09-09 | $40.00 | $40.00 | 0 | — | — |
| 2013-09-06 | $40.00 | $40.00 | 5 | — | — |
| 2013-09-05 | $30.40 | $30.40 | 20 | — | — |
| 2013-09-04 | $40.80 | $40.80 | 985 | — | — |
| 2013-09-03 | $40.60 | $40.60 | 0 | — | — |
| 2013-08-30 | $40.60 | $40.60 | 0 | — | — |
| 2013-08-29 | $40.60 | $40.60 | 0 | — | — |
| 2013-08-28 | $40.60 | $40.60 | 0 | — | — |
| 2013-08-27 | $40.60 | $40.60 | 5 | — | — |
| 2013-08-26 | $41.00 | $41.00 | 0 | — | — |
| 2013-08-23 | $41.00 | $41.00 | 75 | — | — |
| 2013-08-22 | $38.60 | $38.60 | 10 | — | — |
| 2013-08-21 | $41.00 | $41.00 | 0 | — | — |
| 2013-08-20 | $41.00 | $41.00 | 0 | — | — |
| 2013-08-19 | $41.00 | $41.00 | 15 | — | — |
| 2013-08-16 | $41.00 | $41.00 | 15 | — | — |
| 2013-08-15 | $40.00 | $40.00 | 130 | — | — |
| 2013-08-14 | $42.00 | $42.00 | 0 | — | — |
| 2013-08-13 | $42.00 | $42.00 | 220 | — | — |
| 2013-08-12 | $41.00 | $41.00 | 95 | — | — |
| 2013-08-09 | $42.80 | $42.80 | 250 | — | — |
| 2013-08-08 | $39.80 | $39.80 | 100 | — | — |
| 2013-08-07 | $43.40 | $43.40 | 0 | — | — |
| 2013-08-06 | $43.40 | $43.40 | 0 | — | — |
| 2013-08-05 | $43.40 | $43.40 | 110 | — | — |
| 2013-08-02 | $43.40 | $43.40 | 125 | — | — |
| 2013-08-01 | $40.00 | $40.00 | 0 | — | — |
| 2013-07-31 | $40.00 | $40.00 | 30 | — | — |
| 2013-07-30 | $30.00 | $30.00 | 350 | — | — |
| 2013-07-29 | $44.00 | $44.00 | 0 | — | — |
| 2013-07-26 | $44.00 | $44.00 | 0 | — | — |
| 2013-07-25 | $44.00 | $44.00 | 0 | — | — |
| 2013-07-24 | $44.00 | $44.00 | 0 | — | — |
| 2013-07-23 | $44.00 | $44.00 | 230 | — | — |
| 2013-07-22 | $44.40 | $44.40 | 85 | — | — |
| 2013-07-19 | $40.00 | $40.00 | 65 | — | — |
| 2013-07-18 | $40.00 | $40.00 | 75 | — | — |
| 2013-07-17 | $40.00 | $40.00 | 1,360 | — | — |
| 2013-07-16 | $40.00 | $40.00 | 0 | — | — |
| 2013-07-15 | $40.00 | $40.00 | 5 | — | — |
| 2013-07-12 | $40.80 | $40.80 | 0 | — | — |
| 2013-07-11 | $40.80 | $40.80 | 165 | — | — |
| 2013-07-10 | $43.00 | $43.00 | 5 | — | — |
| 2013-07-09 | $44.00 | $44.00 | 0 | — | — |
| 2013-07-08 | $44.00 | $44.00 | 5 | — | — |
| 2013-07-05 | $44.00 | $44.00 | 0 | — | — |
| 2013-07-03 | $44.00 | $44.00 | 0 | — | — |
| 2013-07-02 | $44.00 | $44.00 | 0 | — | — |
| 2013-07-01 | $44.00 | $44.00 | 0 | — | — |
| 2013-06-28 | $44.00 | $44.00 | 0 | — | — |
| 2013-06-27 | $44.00 | $44.00 | 0 | — | — |
| 2013-06-26 | $44.00 | $44.00 | 105 | — | — |
| 2013-06-25 | $48.00 | $48.00 | 0 | — | — |
| 2013-06-24 | $48.00 | $48.00 | 0 | — | — |
| 2013-06-21 | $48.00 | $48.00 | 0 | — | — |
| 2013-06-20 | $48.00 | $48.00 | 50 | — | — |
| 2013-06-19 | $48.00 | $48.00 | 110 | — | — |
| 2013-06-18 | $48.40 | $48.40 | 0 | — | — |
| 2013-06-17 | $48.40 | $48.40 | 0 | — | — |
| 2013-06-14 | $48.40 | $48.40 | 0 | — | — |
| 2013-06-13 | $48.40 | $48.40 | 0 | — | — |
| 2013-06-12 | $48.40 | $48.40 | 0 | — | — |
| 2013-06-11 | $48.40 | $48.40 | 250 | — | — |
| 2013-06-10 | $48.60 | $48.60 | 200 | — | — |
| 2013-06-07 | $44.00 | $44.00 | 0 | — | — |
| 2013-06-06 | $44.00 | $44.00 | 50 | — | — |
| 2013-06-05 | $49.00 | $49.00 | 10 | — | — |
| 2013-06-04 | $49.00 | $49.00 | 50 | — | — |
| 2013-06-03 | $44.00 | $44.00 | 200 | — | — |
| 2013-05-31 | $42.20 | $42.20 | 0 | — | — |
| 2013-05-30 | $42.20 | $42.20 | 0 | — | — |
| 2013-05-29 | $42.20 | $42.20 | 100 | — | — |
| 2013-05-28 | $44.20 | $44.20 | 0 | — | — |
| 2013-05-24 | $44.20 | $44.20 | 0 | — | — |
| 2013-05-23 | $44.20 | $44.20 | 280 | — | — |
| 2013-05-22 | $46.60 | $46.60 | 55 | — | — |
| 2013-05-21 | $44.20 | $44.20 | 10 | — | — |
| 2013-05-20 | $44.20 | $44.20 | 215 | — | — |
| 2013-05-17 | $50.00 | $50.00 | 0 | — | — |
| 2013-05-16 | $50.00 | $50.00 | 0 | — | — |
| 2013-05-15 | $50.00 | $50.00 | 0 | — | — |
| 2013-05-14 | $50.00 | $50.00 | 85 | — | — |
| 2013-05-13 | $53.20 | $53.20 | 65 | — | — |
| 2013-05-10 | $55.00 | $55.00 | 350 | — | — |
| 2013-05-09 | $50.00 | $50.00 | 210 | — | — |
| 2013-05-08 | $50.00 | $50.00 | 75 | — | — |
| 2013-05-07 | $50.00 | $50.00 | 5 | — | — |
| 2013-05-06 | $50.00 | $50.00 | 0 | — | — |
| 2013-05-03 | $50.00 | $50.00 | 130 | — | — |
| 2013-05-02 | $53.00 | $53.00 | 0 | — | — |
| 2013-05-01 | $53.00 | $53.00 | 0 | — | — |
| 2013-04-30 | $53.00 | $53.00 | 30 | — | — |
| 2013-04-29 | $45.00 | $45.00 | 0 | — | — |
| 2013-04-26 | $45.00 | $45.00 | 60 | — | — |
| 2013-04-25 | $52.60 | $52.60 | 0 | — | — |
| 2013-04-24 | $52.60 | $52.60 | 0 | — | — |
| 2013-04-23 | $52.60 | $52.60 | 35 | — | — |
| 2013-04-22 | $44.40 | $44.40 | 10 | — | — |
| 2013-04-19 | $53.00 | $53.00 | 0 | — | — |
| 2013-04-18 | $53.00 | $53.00 | 40 | — | — |
| 2013-04-17 | $45.00 | $45.00 | 70 | — | — |
| 2013-04-16 | $45.00 | $45.00 | 0 | — | — |
| 2013-04-15 | $45.00 | $45.00 | 100 | — | — |
| 2013-04-12 | $44.60 | $44.60 | 100 | — | — |
| 2013-04-11 | $45.00 | $45.00 | 0 | — | — |
| 2013-04-10 | $45.00 | $45.00 | 35 | — | — |
| 2013-04-09 | $45.00 | $45.00 | 0 | — | — |
| 2013-04-08 | $45.00 | $45.00 | 0 | — | — |
| 2013-04-05 | $45.00 | $45.00 | 0 | — | — |
| 2013-04-04 | $45.00 | $45.00 | 0 | — | — |
| 2013-04-03 | $45.00 | $45.00 | 50 | — | — |
| 2013-04-02 | $45.00 | $45.00 | 15 | — | — |
| 2013-04-01 | $46.00 | $46.00 | 0 | — | — |
| 2013-03-28 | $46.00 | $46.00 | 0 | — | — |
| 2013-03-27 | $46.00 | $46.00 | 10 | — | — |
| 2013-03-26 | $46.00 | $46.00 | 5 | — | — |
| 2013-03-25 | $47.00 | $47.00 | 25 | — | — |
| 2013-03-22 | $47.00 | $47.00 | 0 | — | — |
| 2013-03-21 | $47.00 | $47.00 | 30 | — | — |
| 2013-03-20 | $47.00 | $47.00 | 75 | — | — |
| 2013-03-19 | $47.80 | $47.80 | 0 | — | — |
| 2013-03-18 | $47.80 | $47.80 | 140 | — | — |
| 2013-03-15 | $55.80 | $55.80 | 0 | — | — |
| 2013-03-14 | $55.80 | $55.80 | 695 | — | — |
| 2013-03-13 | $54.00 | $54.00 | 300 | — | — |
| 2013-03-12 | $50.00 | $50.00 | 125 | — | — |
| 2013-03-11 | $50.00 | $50.00 | 0 | — | — |
| 2013-03-08 | $50.00 | $50.00 | 0 | — | — |
| 2013-03-07 | $50.00 | $50.00 | 0 | — | — |
| 2013-03-06 | $50.00 | $50.00 | 0 | — | — |
| 2013-03-05 | $50.00 | $50.00 | 0 | — | — |
| 2013-03-04 | $50.00 | $50.00 | 0 | — | — |
| 2013-03-01 | $50.00 | $50.00 | 5 | — | — |
| 2013-02-28 | $50.00 | $50.00 | 0 | — | — |
| 2013-02-27 | $50.00 | $50.00 | 0 | — | — |
| 2013-02-26 | $50.00 | $50.00 | 0 | — | — |
| 2013-02-25 | $50.00 | $50.00 | 10 | — | — |
| 2013-02-22 | $55.00 | $55.00 | 0 | — | — |
| 2013-02-21 | $55.00 | $55.00 | 5 | — | — |
| 2013-02-20 | $50.00 | $50.00 | 100 | — | — |
| 2013-02-19 | $50.00 | $50.00 | 0 | — | — |
| 2013-02-15 | $50.00 | $50.00 | 50 | — | — |
| 2013-02-14 | $50.00 | $50.00 | 0 | — | — |
| 2013-02-13 | $50.00 | $50.00 | 25 | — | — |
| 2013-02-12 | $49.80 | $49.80 | 10 | — | — |
| 2013-02-11 | $49.80 | $49.80 | 5 | — | — |
| 2013-02-08 | $49.80 | $49.80 | 10 | — | — |
| 2013-02-07 | $40.00 | $40.00 | 50 | — | — |
| 2013-02-06 | $50.00 | $50.00 | 0 | — | — |
| 2013-02-05 | $50.00 | $50.00 | 0 | — | — |
| 2013-02-04 | $50.00 | $50.00 | 0 | — | — |
| 2013-02-01 | $50.00 | $50.00 | 0 | — | — |
| 2013-01-31 | $50.00 | $50.00 | 0 | — | — |
| 2013-01-30 | $50.00 | $50.00 | 0 | — | — |
| 2013-01-29 | $50.00 | $50.00 | 0 | — | — |
| 2013-01-28 | $50.00 | $50.00 | 0 | — | — |
| 2013-01-25 | $50.00 | $50.00 | 0 | — | — |
| 2013-01-24 | $50.00 | $50.00 | 5 | — | — |
| 2013-01-23 | $40.00 | $40.00 | 100 | — | — |
| 2013-01-22 | $46.00 | $46.00 | 0 | — | — |
| 2013-01-18 | $46.00 | $46.00 | 100 | — | — |
| 2013-01-17 | $45.20 | $45.20 | 75 | — | — |
| 2013-01-16 | $56.60 | $56.60 | 0 | — | — |
| 2013-01-15 | $56.60 | $56.60 | 0 | — | — |
| 2013-01-14 | $56.60 | $56.60 | 0 | — | — |
| 2013-01-11 | $56.60 | $56.60 | 15 | — | — |
| 2013-01-10 | $56.60 | $56.60 | 20 | — | — |
| 2013-01-09 | $58.00 | $58.00 | 0 | — | — |
| 2013-01-08 | $58.00 | $58.00 | 0 | — | — |
| 2013-01-07 | $58.00 | $58.00 | 5 | — | — |
| 2013-01-04 | $55.20 | $55.20 | 50 | — | — |
| 2013-01-03 | $55.20 | $55.20 | 0 | — | — |
| 2013-01-02 | $55.20 | $55.20 | 0 | — | — |