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
- 2011-09-19 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 | $73.75 | $73.75 | 780 | — | — |
| 2013-12-30 | $73.50 | $73.50 | 1,960 | — | — |
| 2013-12-27 | $74.50 | $74.50 | 460 | — | — |
| 2013-12-26 | $74.50 | $74.50 | 1,180 | — | — |
| 2013-12-24 | $74.35 | $74.35 | 1,540 | — | — |
| 2013-12-23 | $75.60 | $75.60 | 3,060 | — | — |
| 2013-12-20 | $75.30 | $75.30 | 1,180 | — | — |
| 2013-12-19 | $74.90 | $74.90 | 980 | — | — |
| 2013-12-18 | $75.10 | $75.10 | 1,140 | — | — |
| 2013-12-17 | $75.75 | $75.75 | 460 | — | — |
| 2013-12-16 | $76.00 | $76.00 | 900 | — | — |
| 2013-12-13 | $77.30 | $77.30 | 240 | — | — |
| 2013-12-12 | $77.60 | $77.60 | 2,160 | — | — |
| 2013-12-11 | $78.25 | $78.25 | 740 | — | — |
| 2013-12-10 | $77.70 | $77.70 | 1,500 | — | — |
| 2013-12-09 | $79.50 | $79.50 | 2,940 | — | — |
| 2013-12-06 | $79.30 | $79.30 | 1,840 | — | — |
| 2013-12-05 | $79.55 | $79.55 | 1,560 | — | — |
| 2013-12-04 | $80.65 | $80.65 | 520 | — | — |
| 2013-12-03 | $79.95 | $79.95 | 220 | — | — |
| 2013-12-02 | $80.45 | $80.45 | 1,020 | — | — |
| 2013-11-29 | $80.35 | $80.35 | 440 | — | — |
| 2013-11-27 | $79.75 | $79.75 | 200 | — | — |
| 2013-11-26 | $79.75 | $79.75 | 960 | — | — |
| 2013-11-25 | $80.25 | $80.25 | 1,360 | — | — |
| 2013-11-22 | $80.10 | $80.10 | 1,080 | — | — |
| 2013-11-21 | $79.85 | $79.85 | 940 | — | — |
| 2013-11-20 | $80.00 | $80.00 | 1,140 | — | — |
| 2013-11-19 | $81.95 | $81.95 | 500 | — | — |
| 2013-11-18 | $79.40 | $79.40 | 1,280 | — | — |
| 2013-11-15 | $79.50 | $79.50 | 1,380 | — | — |
| 2013-11-14 | $80.10 | $80.10 | 1,000 | — | — |
| 2013-11-13 | $80.50 | $80.50 | 1,780 | — | — |
| 2013-11-12 | $80.10 | $80.10 | 1,560 | — | — |
| 2013-11-11 | $80.90 | $80.90 | 800 | — | — |
| 2013-11-08 | $80.90 | $80.90 | 3,000 | — | — |
| 2013-11-07 | $81.20 | $81.20 | 1,600 | — | — |
| 2013-11-06 | $81.05 | $81.05 | 980 | — | — |
| 2013-11-05 | $81.55 | $81.55 | 1,120 | — | — |
| 2013-11-04 | $82.75 | $82.75 | 440 | — | — |
| 2013-11-01 | $83.00 | $83.00 | 6,360 | — | — |
| 2013-10-31 | $83.25 | $83.25 | 2,440 | — | — |
| 2013-10-30 | $84.30 | $84.30 | 1,300 | — | — |
| 2013-10-29 | $85.00 | $85.00 | 240 | — | — |
| 2013-10-28 | $84.55 | $84.55 | 3,100 | — | — |
| 2013-10-25 | $85.75 | $85.75 | 3,200 | — | — |
| 2013-10-24 | $86.60 | $86.60 | 2,580 | — | — |
| 2013-10-23 | $88.40 | $88.40 | 2,900 | — | — |
| 2013-10-22 | $86.50 | $86.50 | 2,020 | — | — |
| 2013-10-21 | $86.50 | $86.50 | 6,980 | — | — |
| 2013-10-18 | $86.85 | $86.85 | 3,360 | — | — |
| 2013-10-17 | $84.75 | $84.75 | 4,580 | — | — |
| 2013-10-16 | $83.50 | $83.50 | 3,080 | — | — |
| 2013-10-15 | $85.00 | $85.00 | 760 | — | — |
| 2013-10-14 | $85.80 | $85.80 | 1,120 | — | — |
| 2013-10-11 | $85.55 | $85.55 | 1,560 | — | — |
| 2013-10-10 | $85.35 | $85.35 | 1,640 | — | — |
| 2013-10-09 | $85.75 | $85.75 | 540 | — | — |
| 2013-10-08 | $85.80 | $85.80 | 2,320 | — | — |
| 2013-10-07 | $86.25 | $86.25 | 3,720 | — | — |
| 2013-10-04 | $85.25 | $85.25 | 1,400 | — | — |
| 2013-10-03 | $84.70 | $84.70 | 6,940 | — | — |
| 2013-10-02 | $84.65 | $84.65 | 500 | — | — |
| 2013-10-01 | $84.05 | $84.05 | 660 | — | — |
| 2013-09-30 | $83.20 | $83.20 | 5,440 | — | — |
| 2013-09-27 | $84.35 | $84.35 | 940 | — | — |
| 2013-09-26 | $84.20 | $84.20 | 4,500 | — | — |
| 2013-09-25 | $83.50 | $83.50 | 1,440 | — | — |
| 2013-09-24 | $82.00 | $82.00 | 2,520 | — | — |
| 2013-09-23 | $81.90 | $81.90 | 360 | — | — |
| 2013-09-20 | $80.95 | $80.95 | 1,720 | — | — |
| 2013-09-19 | $82.00 | $82.00 | 3,180 | — | — |
| 2013-09-18 | $81.85 | $81.85 | 480 | — | — |
| 2013-09-17 | $80.65 | $80.65 | 320 | — | — |
| 2013-09-16 | $81.85 | $81.85 | 420 | — | — |
| 2013-09-13 | $80.50 | $80.50 | 840 | — | — |
| 2013-09-12 | $82.05 | $82.05 | 2,880 | — | — |
| 2013-09-11 | $80.90 | $80.90 | 1,920 | — | — |
| 2013-09-10 | $81.65 | $81.65 | 3,060 | — | — |
| 2013-09-09 | $81.50 | $81.50 | 580 | — | — |
| 2013-09-06 | $81.30 | $81.30 | 920 | — | — |
| 2013-09-05 | $81.15 | $81.15 | 900 | — | — |
| 2013-09-04 | $81.30 | $81.30 | 2,020 | — | — |
| 2013-09-03 | $81.60 | $81.60 | 1,900 | — | — |
| 2013-08-30 | $82.85 | $82.85 | 280 | — | — |
| 2013-08-29 | $82.70 | $82.70 | 220 | — | — |
| 2013-08-28 | $83.45 | $83.45 | 1,360 | — | — |
| 2013-08-27 | $83.90 | $83.90 | 1,160 | — | — |
| 2013-08-26 | $84.40 | $84.40 | 6,620 | — | — |
| 2013-08-23 | $81.70 | $81.70 | 660 | — | — |
| 2013-08-22 | $81.40 | $81.40 | 4,240 | — | — |
| 2013-08-21 | $82.40 | $82.40 | 1,420 | — | — |
| 2013-08-20 | $82.30 | $82.30 | 740 | — | — |
| 2013-08-19 | $83.40 | $83.40 | 4,760 | — | — |
| 2013-08-16 | $81.95 | $81.95 | 640 | — | — |
| 2013-08-15 | $82.50 | $82.50 | 3,280 | — | — |
| 2013-08-14 | $81.45 | $81.45 | 1,480 | — | — |
| 2013-08-13 | $81.70 | $81.70 | 1,060 | — | — |
| 2013-08-12 | $82.50 | $82.50 | 1,060 | — | — |
| 2013-08-09 | $81.70 | $81.70 | 680 | — | — |
| 2013-08-08 | $82.80 | $82.80 | 160 | — | — |
| 2013-08-07 | $82.75 | $82.75 | 2,280 | — | — |
| 2013-08-06 | $83.25 | $83.25 | 1,240 | — | — |
| 2013-08-05 | $82.85 | $82.85 | 1,620 | — | — |
| 2013-08-02 | $85.40 | $85.40 | 1,100 | — | — |
| 2013-08-01 | $84.95 | $84.95 | 2,440 | — | — |
| 2013-07-31 | $85.50 | $85.50 | 1,480 | — | — |
| 2013-07-30 | $84.15 | $84.15 | 1,060 | — | — |
| 2013-07-29 | $84.35 | $84.35 | 740 | — | — |
| 2013-07-26 | $83.80 | $83.80 | 2,140 | — | — |
| 2013-07-25 | $83.60 | $83.60 | 620 | — | — |
| 2013-07-24 | $84.95 | $84.95 | 520 | — | — |
| 2013-07-23 | $85.10 | $85.10 | 2,580 | — | — |
| 2013-07-22 | $85.70 | $85.70 | 2,440 | — | — |
| 2013-07-19 | $85.90 | $85.90 | 1,420 | — | — |
| 2013-07-18 | $85.30 | $85.30 | 1,640 | — | — |
| 2013-07-17 | $86.90 | $86.90 | 160 | — | — |
| 2013-07-16 | $86.75 | $86.75 | 660 | — | — |
| 2013-07-15 | $86.25 | $86.25 | 2,520 | — | — |
| 2013-07-12 | $88.30 | $88.30 | 820 | — | — |
| 2013-07-11 | $88.70 | $88.70 | 880 | — | — |
| 2013-07-10 | $88.20 | $88.20 | 1,580 | — | — |
| 2013-07-09 | $87.85 | $87.85 | 1,360 | — | — |
| 2013-07-08 | $85.45 | $85.45 | 560 | — | — |
| 2013-07-05 | $85.25 | $85.25 | 1,460 | — | — |
| 2013-07-03 | $86.70 | $86.70 | 1,460 | — | — |
| 2013-07-02 | $85.85 | $85.85 | 1,420 | — | — |
| 2013-07-01 | $85.60 | $85.60 | 1,340 | — | — |
| 2013-06-28 | $85.25 | $85.25 | 4,140 | — | — |
| 2013-06-27 | $88.30 | $88.30 | 1,220 | — | — |
| 2013-06-26 | $88.35 | $88.35 | 1,720 | — | — |
| 2013-06-25 | $89.45 | $89.45 | 820 | — | — |
| 2013-06-24 | $90.00 | $90.00 | 7,020 | — | — |
| 2013-06-21 | $91.55 | $91.55 | 1,740 | — | — |
| 2013-06-20 | $92.10 | $92.10 | 3,060 | — | — |
| 2013-06-19 | $93.25 | $93.25 | 3,700 | — | — |
| 2013-06-18 | $91.25 | $91.25 | 6,860 | — | — |
| 2013-06-17 | $90.55 | $90.55 | 800 | — | — |
| 2013-06-14 | $90.35 | $90.35 | 1,600 | — | — |
| 2013-06-13 | $89.95 | $89.95 | 2,800 | — | — |
| 2013-06-12 | $90.70 | $90.70 | 1,860 | — | — |
| 2013-06-11 | $92.25 | $92.25 | 2,500 | — | — |
| 2013-06-10 | $91.75 | $91.75 | 8,840 | — | — |
| 2013-06-07 | $93.20 | $93.20 | 8,980 | — | — |
| 2013-06-06 | $93.40 | $93.40 | 7,060 | — | — |
| 2013-06-05 | $93.10 | $93.10 | 5,580 | — | — |
| 2013-06-04 | $94.95 | $94.95 | 12,780 | — | — |
| 2013-06-03 | $95.20 | $95.20 | 5,180 | — | — |
| 2013-05-31 | $94.25 | $94.25 | 6,860 | — | — |
| 2013-05-30 | $92.70 | $92.70 | 3,860 | — | — |
| 2013-05-29 | $93.80 | $93.80 | 3,680 | — | — |
| 2013-05-28 | $92.40 | $92.40 | 2,040 | — | — |
| 2013-05-24 | $91.70 | $91.70 | 6,280 | — | — |
| 2013-05-23 | $93.20 | $93.20 | 600 | — | — |
| 2013-05-22 | $91.65 | $91.65 | 6,320 | — | — |
| 2013-05-21 | $90.35 | $90.35 | 4,700 | — | — |
| 2013-05-20 | $91.55 | $91.55 | 4,820 | — | — |
| 2013-05-17 | $91.00 | $91.00 | 2,240 | — | — |
| 2013-05-16 | $91.75 | $91.75 | 1,780 | — | — |
| 2013-05-15 | $92.35 | $92.35 | 3,480 | — | — |
| 2013-05-14 | $96.20 | $96.20 | 1,560 | — | — |
| 2013-05-13 | $94.40 | $94.40 | 2,240 | — | — |
| 2013-05-10 | $93.85 | $93.85 | 5,880 | — | — |
| 2013-05-09 | $95.85 | $95.85 | 5,940 | — | — |
| 2013-05-08 | $93.75 | $93.75 | 940 | — | — |
| 2013-05-07 | $94.15 | $94.15 | 3,080 | — | — |
| 2013-05-06 | $93.25 | $93.25 | 2,780 | — | — |
| 2013-05-03 | $95.65 | $95.65 | 1,760 | — | — |
| 2013-05-02 | $96.25 | $96.25 | 1,240 | — | — |
| 2013-05-01 | $95.75 | $95.75 | 4,200 | — | — |
| 2013-04-30 | $97.35 | $97.35 | 5,500 | — | — |
| 2013-04-29 | $95.70 | $95.70 | 4,640 | — | — |
| 2013-04-26 | $91.20 | $91.20 | 520 | — | — |
| 2013-04-25 | $92.80 | $92.80 | 700 | — | — |
| 2013-04-24 | $91.60 | $91.60 | 1,140 | — | — |
| 2013-04-23 | $92.35 | $92.35 | 360 | — | — |
| 2013-04-22 | $93.10 | $93.10 | 3,420 | — | — |
| 2013-04-19 | $94.70 | $94.70 | 880 | — | — |
| 2013-04-18 | $94.20 | $94.20 | 360 | — | — |
| 2013-04-17 | $93.05 | $93.05 | 280 | — | — |
| 2013-04-16 | $93.75 | $93.75 | 880 | — | — |
| 2013-04-15 | $91.95 | $91.95 | 2,520 | — | — |
| 2013-04-12 | $94.55 | $94.55 | 3,320 | — | — |
| 2013-04-11 | $93.70 | $93.70 | 1,040 | — | — |
| 2013-04-10 | $93.80 | $93.80 | 2,500 | — | — |
| 2013-04-09 | $94.75 | $94.75 | 2,100 | — | — |
| 2013-04-08 | $94.85 | $94.85 | 4,340 | — | — |
| 2013-04-05 | $93.75 | $93.75 | 860 | — | — |
| 2013-04-04 | $93.00 | $93.00 | 1,160 | — | — |
| 2013-04-03 | $93.15 | $93.15 | 4,280 | — | — |
| 2013-04-02 | $90.55 | $90.55 | 3,400 | — | — |
| 2013-04-01 | $89.55 | $89.55 | 8,460 | — | — |
| 2013-03-28 | $92.00 | $92.00 | 8,600 | — | — |
| 2013-03-27 | $97.15 | $97.15 | 2,280 | — | — |
| 2013-03-26 | $97.10 | $97.10 | 1,460 | — | — |
| 2013-03-25 | $96.10 | $96.10 | 840 | — | — |
| 2013-03-22 | $96.00 | $96.00 | 3,620 | — | — |
| 2013-03-21 | $96.60 | $96.60 | 2,400 | — | — |
| 2013-03-20 | $96.90 | $96.90 | 4,640 | — | — |
| 2013-03-19 | $95.50 | $95.50 | 1,140 | — | — |
| 2013-03-18 | $95.05 | $95.05 | 2,020 | — | — |
| 2013-03-15 | $95.75 | $95.75 | 1,340 | — | — |
| 2013-03-14 | $96.00 | $96.00 | 3,880 | — | — |
| 2013-03-13 | $94.00 | $94.00 | 2,320 | — | — |
| 2013-03-12 | $93.50 | $93.50 | 7,560 | — | — |
| 2013-03-11 | $93.60 | $93.60 | 3,760 | — | — |
| 2013-03-08 | $92.45 | $92.45 | 3,240 | — | — |
| 2013-03-07 | $92.50 | $92.50 | 2,620 | — | — |
| 2013-03-06 | $91.45 | $91.45 | 6,600 | — | — |
| 2013-03-05 | $94.20 | $94.20 | 2,720 | — | — |
| 2013-03-04 | $93.90 | $93.90 | 3,900 | — | — |
| 2013-03-01 | $95.85 | $95.85 | 1,920 | — | — |
| 2013-02-28 | $95.60 | $95.60 | 4,480 | — | — |
| 2013-02-27 | $94.80 | $94.80 | 680 | — | — |
| 2013-02-26 | $95.00 | $95.00 | 1,560 | — | — |
| 2013-02-25 | $94.30 | $94.30 | 3,740 | — | — |
| 2013-02-22 | $96.20 | $96.20 | 2,220 | — | — |
| 2013-02-21 | $96.65 | $96.65 | 9,480 | — | — |
| 2013-02-20 | $99.40 | $99.40 | 12,320 | — | — |
| 2013-02-19 | $98.30 | $98.30 | 9,000 | — | — |
| 2013-02-15 | $100.20 | $100.20 | 5,820 | — | — |
| 2013-02-14 | $99.40 | $99.40 | 4,340 | — | — |
| 2013-02-13 | $99.65 | $99.65 | 12,460 | — | — |
| 2013-02-12 | $98.65 | $98.65 | 5,840 | — | — |
| 2013-02-11 | $99.85 | $99.85 | 2,400 | — | — |
| 2013-02-08 | $102.00 | $102.00 | 3,980 | — | — |
| 2013-02-07 | $101.45 | $101.45 | 1,760 | — | — |
| 2013-02-06 | $102.55 | $102.55 | 2,800 | — | — |
| 2013-02-05 | $102.90 | $102.90 | 2,600 | — | — |
| 2013-02-04 | $103.25 | $103.25 | 2,120 | — | — |
| 2013-02-01 | $103.65 | $103.65 | 3,700 | — | — |
| 2013-01-31 | $105.95 | $105.95 | 2,820 | — | — |
| 2013-01-30 | $107.45 | $107.45 | 2,520 | — | — |
| 2013-01-29 | $105.35 | $105.35 | 940 | — | — |
| 2013-01-28 | $105.25 | $105.25 | 3,680 | — | — |
| 2013-01-25 | $105.10 | $105.10 | 1,800 | — | — |
| 2013-01-24 | $104.05 | $104.05 | 3,820 | — | — |
| 2013-01-23 | $105.45 | $105.45 | 2,160 | — | — |
| 2013-01-22 | $105.90 | $105.90 | 5,800 | — | — |
| 2013-01-18 | $107.25 | $107.25 | 4,040 | — | — |
| 2013-01-17 | $106.60 | $106.60 | 3,720 | — | — |
| 2013-01-16 | $107.45 | $107.45 | 6,620 | — | — |
| 2013-01-15 | $106.40 | $106.40 | 5,000 | — | — |
| 2013-01-14 | $104.20 | $104.20 | 3,060 | — | — |
| 2013-01-11 | $102.95 | $102.95 | 3,840 | — | — |
| 2013-01-10 | $101.65 | $101.65 | 3,600 | — | — |
| 2013-01-09 | $102.15 | $102.15 | 3,740 | — | — |
| 2013-01-08 | $102.65 | $102.65 | 3,920 | — | — |
| 2013-01-07 | $102.75 | $102.75 | 2,540 | — | — |
| 2013-01-04 | $102.10 | $102.10 | 2,140 | — | — |
| 2013-01-03 | $103.25 | $103.25 | 2,160 | — | — |
| 2013-01-02 | $103.15 | $103.15 | 7,500 | — | — |