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
- 1993-04-01 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 | $39.40 | $39.40 | 326,500 | — | — |
| 2013-12-30 | $38.80 | $38.80 | 321,235 | — | — |
| 2013-12-27 | $36.40 | $36.40 | 171,500 | — | — |
| 2013-12-26 | $37.40 | $37.40 | 213,410 | — | — |
| 2013-12-24 | $38.00 | $38.00 | 156,900 | — | — |
| 2013-12-23 | $38.40 | $38.40 | 492,030 | — | — |
| 2013-12-20 | $40.00 | $40.00 | 1,342,280 | — | — |
| 2013-12-19 | $31.80 | $31.80 | 238,160 | — | — |
| 2013-12-18 | $32.00 | $32.00 | 131,110 | — | — |
| 2013-12-17 | $32.20 | $32.20 | 158,730 | — | — |
| 2013-12-16 | $33.00 | $33.00 | 158,325 | — | — |
| 2013-12-13 | $34.60 | $34.60 | 125,025 | — | — |
| 2013-12-12 | $33.40 | $33.40 | 202,050 | — | — |
| 2013-12-11 | $34.00 | $34.00 | 172,560 | — | — |
| 2013-12-10 | $35.40 | $35.40 | 151,835 | — | — |
| 2013-12-09 | $34.60 | $34.60 | 108,680 | — | — |
| 2013-12-06 | $35.40 | $35.40 | 222,015 | — | — |
| 2013-12-05 | $36.20 | $36.20 | 207,910 | — | — |
| 2013-12-04 | $38.80 | $38.80 | 323,020 | — | — |
| 2013-12-03 | $39.00 | $39.00 | 405,465 | — | — |
| 2013-12-02 | $36.80 | $36.80 | 245,040 | — | — |
| 2013-11-29 | $36.40 | $36.40 | 87,415 | — | — |
| 2013-11-27 | $36.00 | $36.00 | 205,750 | — | — |
| 2013-11-26 | $38.40 | $38.40 | 139,190 | — | — |
| 2013-11-25 | $37.60 | $37.60 | 219,180 | — | — |
| 2013-11-22 | $35.20 | $35.20 | 355,810 | — | — |
| 2013-11-21 | $39.80 | $39.80 | 265,285 | — | — |
| 2013-11-20 | $37.80 | $37.80 | 558,000 | — | — |
| 2013-11-19 | $38.20 | $38.20 | 801,865 | — | — |
| 2013-11-18 | $30.60 | $30.60 | 154,990 | — | — |
| 2013-11-15 | $31.00 | $31.00 | 175,925 | — | — |
| 2013-11-14 | $30.60 | $30.60 | 140,480 | — | — |
| 2013-11-13 | $30.80 | $30.80 | 176,065 | — | — |
| 2013-11-12 | $30.80 | $30.80 | 115,290 | — | — |
| 2013-11-11 | $31.00 | $31.00 | 148,750 | — | — |
| 2013-11-08 | $31.40 | $31.40 | 419,090 | — | — |
| 2013-11-07 | $28.20 | $28.20 | 242,870 | — | — |
| 2013-11-06 | $28.00 | $28.00 | 314,550 | — | — |
| 2013-11-05 | $29.00 | $29.00 | 594,675 | — | — |
| 2013-11-04 | $32.20 | $32.20 | 206,650 | — | — |
| 2013-11-01 | $32.80 | $32.80 | 326,875 | — | — |
| 2013-10-31 | $33.00 | $33.00 | 740,615 | — | — |
| 2013-10-30 | $36.20 | $36.20 | 858,055 | — | — |
| 2013-10-29 | $42.00 | $42.00 | 251,430 | — | — |
| 2013-10-28 | $43.00 | $43.00 | 228,675 | — | — |
| 2013-10-25 | $43.60 | $43.60 | 315,650 | — | — |
| 2013-10-24 | $43.20 | $43.20 | 281,000 | — | — |
| 2013-10-23 | $43.80 | $43.80 | 606,355 | — | — |
| 2013-10-22 | $45.60 | $45.60 | 440,505 | — | — |
| 2013-10-21 | $46.00 | $46.00 | 1,266,735 | — | — |
| 2013-10-18 | $40.60 | $40.60 | 1,246,265 | — | — |
| 2013-10-17 | $40.20 | $40.20 | 5,284,710 | — | — |
| 2013-10-16 | $103.40 | $103.40 | 0 | — | — |
| 2013-10-15 | $103.40 | $103.40 | 681,695 | — | — |
| 2013-10-14 | $100.20 | $100.20 | 844,700 | — | — |
| 2013-10-11 | $101.80 | $101.80 | 1,895,255 | — | — |
| 2013-10-10 | $127.40 | $127.40 | 390,165 | — | — |
| 2013-10-09 | $126.00 | $126.00 | 543,855 | — | — |
| 2013-10-08 | $133.80 | $133.80 | 450,735 | — | — |
| 2013-10-07 | $145.40 | $145.40 | 414,950 | — | — |
| 2013-10-04 | $143.60 | $143.60 | 382,315 | — | — |
| 2013-10-03 | $137.80 | $137.80 | 353,555 | — | — |
| 2013-10-02 | $133.00 | $133.00 | 257,575 | — | — |
| 2013-10-01 | $130.20 | $130.20 | 147,635 | — | — |
| 2013-09-30 | $126.40 | $126.40 | 186,630 | — | — |
| 2013-09-27 | $131.00 | $131.00 | 319,660 | — | — |
| 2013-09-26 | $131.60 | $131.60 | 127,195 | — | — |
| 2013-09-25 | $128.40 | $128.40 | 182,230 | — | — |
| 2013-09-24 | $128.00 | $128.00 | 167,305 | — | — |
| 2013-09-23 | $126.80 | $126.80 | 295,610 | — | — |
| 2013-09-20 | $128.40 | $128.40 | 228,205 | — | — |
| 2013-09-19 | $132.20 | $132.20 | 138,010 | — | — |
| 2013-09-18 | $132.60 | $132.60 | 175,145 | — | — |
| 2013-09-17 | $128.80 | $128.80 | 266,445 | — | — |
| 2013-09-16 | $131.60 | $131.60 | 143,535 | — | — |
| 2013-09-13 | $132.00 | $132.00 | 161,865 | — | — |
| 2013-09-12 | $132.00 | $132.00 | 1,044,145 | — | — |
| 2013-09-11 | $143.40 | $143.40 | 179,010 | — | — |
| 2013-09-10 | $143.80 | $143.80 | 217,975 | — | — |
| 2013-09-09 | $144.80 | $144.80 | 196,045 | — | — |
| 2013-09-06 | $143.80 | $143.80 | 369,100 | — | — |
| 2013-09-05 | $144.00 | $144.00 | 500,285 | — | — |
| 2013-09-04 | $133.40 | $133.40 | 295,980 | — | — |
| 2013-09-03 | $126.20 | $126.20 | 113,765 | — | — |
| 2013-08-30 | $126.00 | $126.00 | 109,250 | — | — |
| 2013-08-29 | $127.60 | $127.60 | 154,975 | — | — |
| 2013-08-28 | $124.80 | $124.80 | 117,370 | — | — |
| 2013-08-27 | $125.80 | $125.80 | 159,650 | — | — |
| 2013-08-26 | $126.40 | $126.40 | 261,225 | — | — |
| 2013-08-23 | $121.20 | $121.20 | 197,825 | — | — |
| 2013-08-22 | $119.40 | $119.40 | 95,940 | — | — |
| 2013-08-21 | $117.00 | $117.00 | 140,995 | — | — |
| 2013-08-20 | $117.40 | $117.40 | 146,280 | — | — |
| 2013-08-19 | $118.60 | $118.60 | 306,605 | — | — |
| 2013-08-16 | $120.00 | $120.00 | 310,815 | — | — |
| 2013-08-15 | $116.40 | $116.40 | 130,320 | — | — |
| 2013-08-14 | $115.60 | $115.60 | 272,320 | — | — |
| 2013-08-13 | $112.40 | $112.40 | 465,015 | — | — |
| 2013-08-12 | $106.00 | $106.00 | 142,410 | — | — |
| 2013-08-09 | $107.80 | $107.80 | 267,250 | — | — |
| 2013-08-08 | $106.20 | $106.20 | 188,300 | — | — |
| 2013-08-07 | $105.40 | $105.40 | 332,560 | — | — |
| 2013-08-06 | $108.40 | $108.40 | 116,800 | — | — |
| 2013-08-05 | $111.00 | $111.00 | 120,050 | — | — |
| 2013-08-02 | $108.80 | $108.80 | 80,215 | — | — |
| 2013-08-01 | $109.20 | $109.20 | 183,050 | — | — |
| 2013-07-31 | $109.00 | $109.00 | 129,020 | — | — |
| 2013-07-30 | $110.00 | $110.00 | 139,440 | — | — |
| 2013-07-29 | $107.60 | $107.60 | 155,980 | — | — |
| 2013-07-26 | $106.20 | $106.20 | 166,780 | — | — |
| 2013-07-25 | $105.20 | $105.20 | 153,800 | — | — |
| 2013-07-24 | $106.00 | $106.00 | 123,780 | — | — |
| 2013-07-23 | $106.20 | $106.20 | 176,835 | — | — |
| 2013-07-22 | $108.60 | $108.60 | 149,615 | — | — |
| 2013-07-19 | $110.80 | $110.80 | 139,020 | — | — |
| 2013-07-18 | $113.20 | $113.20 | 237,610 | — | — |
| 2013-07-17 | $111.20 | $111.20 | 122,845 | — | — |
| 2013-07-16 | $110.60 | $110.60 | 165,480 | — | — |
| 2013-07-15 | $112.00 | $112.00 | 248,360 | — | — |
| 2013-07-12 | $105.40 | $105.40 | 243,490 | — | — |
| 2013-07-11 | $107.00 | $107.00 | 426,985 | — | — |
| 2013-07-10 | $111.80 | $111.80 | 159,025 | — | — |
| 2013-07-09 | $111.60 | $111.60 | 594,575 | — | — |
| 2013-07-08 | $123.40 | $123.40 | 111,185 | — | — |
| 2013-07-05 | $119.20 | $119.20 | 88,975 | — | — |
| 2013-07-03 | $116.60 | $116.60 | 72,390 | — | — |
| 2013-07-02 | $114.20 | $114.20 | 91,145 | — | — |
| 2013-07-01 | $118.40 | $118.40 | 89,595 | — | — |
| 2013-06-28 | $116.00 | $116.00 | 137,855 | — | — |
| 2013-06-27 | $113.60 | $113.60 | 125,530 | — | — |
| 2013-06-26 | $115.60 | $115.60 | 154,735 | — | — |
| 2013-06-25 | $114.80 | $114.80 | 456,905 | — | — |
| 2013-06-24 | $117.40 | $117.40 | 310,780 | — | — |
| 2013-06-21 | $125.80 | $125.80 | 243,660 | — | — |
| 2013-06-20 | $126.00 | $126.00 | 145,585 | — | — |
| 2013-06-19 | $129.40 | $129.40 | 182,605 | — | — |
| 2013-06-18 | $132.00 | $132.00 | 155,355 | — | — |
| 2013-06-17 | $132.40 | $132.40 | 121,890 | — | — |
| 2013-06-14 | $135.20 | $135.20 | 105,535 | — | — |
| 2013-06-13 | $136.20 | $136.20 | 88,985 | — | — |
| 2013-06-12 | $136.20 | $136.20 | 140,250 | — | — |
| 2013-06-11 | $140.40 | $140.40 | 86,540 | — | — |
| 2013-06-10 | $142.00 | $142.00 | 161,700 | — | — |
| 2013-06-07 | $141.40 | $141.40 | 249,755 | — | — |
| 2013-06-06 | $132.80 | $132.80 | 173,920 | — | — |
| 2013-06-05 | $136.20 | $136.20 | 110,250 | — | — |
| 2013-06-04 | $138.20 | $138.20 | 91,450 | — | — |
| 2013-06-03 | $140.00 | $140.00 | 122,175 | — | — |
| 2013-05-31 | $139.80 | $139.80 | 211,395 | — | — |
| 2013-05-30 | $139.60 | $139.60 | 417,680 | — | — |
| 2013-05-29 | $129.20 | $129.20 | 215,105 | — | — |
| 2013-05-28 | $127.80 | $127.80 | 583,220 | — | — |
| 2013-05-24 | $135.60 | $135.60 | 141,825 | — | — |
| 2013-05-23 | $138.40 | $138.40 | 163,315 | — | — |
| 2013-05-22 | $137.80 | $137.80 | 186,175 | — | — |
| 2013-05-21 | $139.60 | $139.60 | 90,865 | — | — |
| 2013-05-20 | $141.00 | $141.00 | 115,085 | — | — |
| 2013-05-17 | $142.80 | $142.80 | 131,080 | — | — |
| 2013-05-16 | $144.60 | $144.60 | 137,250 | — | — |
| 2013-05-15 | $145.80 | $145.80 | 238,030 | — | — |
| 2013-05-14 | $155.00 | $155.00 | 295,485 | — | — |
| 2013-05-13 | $151.80 | $151.80 | 262,725 | — | — |
| 2013-05-10 | $145.00 | $145.00 | 298,105 | — | — |
| 2013-05-09 | $136.60 | $136.60 | 168,510 | — | — |
| 2013-05-08 | $142.60 | $142.60 | 152,860 | — | — |
| 2013-05-07 | $140.20 | $140.20 | 134,450 | — | — |
| 2013-05-06 | $140.40 | $140.40 | 173,205 | — | — |
| 2013-05-03 | $135.60 | $135.60 | 177,365 | — | — |
| 2013-05-02 | $136.40 | $136.40 | 228,185 | — | — |
| 2013-05-01 | $144.00 | $144.00 | 181,785 | — | — |
| 2013-04-30 | $148.20 | $148.20 | 344,420 | — | — |
| 2013-04-29 | $139.20 | $139.20 | 154,170 | — | — |
| 2013-04-26 | $136.80 | $136.80 | 329,740 | — | — |
| 2013-04-25 | $127.80 | $127.80 | 194,760 | — | — |
| 2013-04-24 | $130.60 | $130.60 | 211,205 | — | — |
| 2013-04-23 | $133.00 | $133.00 | 254,000 | — | — |
| 2013-04-22 | $137.00 | $137.00 | 133,190 | — | — |
| 2013-04-19 | $135.80 | $135.80 | 183,560 | — | — |
| 2013-04-18 | $132.80 | $132.80 | 199,925 | — | — |
| 2013-04-17 | $136.40 | $136.40 | 175,375 | — | — |
| 2013-04-16 | $141.00 | $141.00 | 160,525 | — | — |
| 2013-04-15 | $144.20 | $144.20 | 155,045 | — | — |
| 2013-04-12 | $152.80 | $152.80 | 188,335 | — | — |
| 2013-04-11 | $155.00 | $155.00 | 221,665 | — | — |
| 2013-04-10 | $147.60 | $147.60 | 78,615 | — | — |
| 2013-04-09 | $145.80 | $145.80 | 156,210 | — | — |
| 2013-04-08 | $144.00 | $144.00 | 228,265 | — | — |
| 2013-04-05 | $143.80 | $143.80 | 174,875 | — | — |
| 2013-04-04 | $150.40 | $150.40 | 84,025 | — | — |
| 2013-04-03 | $151.60 | $151.60 | 100,325 | — | — |
| 2013-04-02 | $154.20 | $154.20 | 137,625 | — | — |
| 2013-04-01 | $147.20 | $147.20 | 147,720 | — | — |
| 2013-03-28 | $148.20 | $148.20 | 157,955 | — | — |
| 2013-03-27 | $144.60 | $144.60 | 215,945 | — | — |
| 2013-03-26 | $139.40 | $139.40 | 546,525 | — | — |
| 2013-03-25 | $146.80 | $146.80 | 255,550 | — | — |
| 2013-03-22 | $152.60 | $152.60 | 140,955 | — | — |
| 2013-03-21 | $154.00 | $154.00 | 109,600 | — | — |
| 2013-03-20 | $156.20 | $156.20 | 137,135 | — | — |
| 2013-03-19 | $158.60 | $158.60 | 145,490 | — | — |
| 2013-03-18 | $162.40 | $162.40 | 138,585 | — | — |
| 2013-03-15 | $169.20 | $169.20 | 119,820 | — | — |
| 2013-03-14 | $167.80 | $167.80 | 124,645 | — | — |
| 2013-03-13 | $169.20 | $169.20 | 152,865 | — | — |
| 2013-03-12 | $173.00 | $173.00 | 123,980 | — | — |
| 2013-03-11 | $173.20 | $173.20 | 187,080 | — | — |
| 2013-03-08 | $169.60 | $169.60 | 123,935 | — | — |
| 2013-03-07 | $173.60 | $173.60 | 230,765 | — | — |
| 2013-03-06 | $168.40 | $168.40 | 336,650 | — | — |
| 2013-03-05 | $156.00 | $156.00 | 106,180 | — | — |
| 2013-03-04 | $156.00 | $156.00 | 171,600 | — | — |
| 2013-03-01 | $151.00 | $151.00 | 370,890 | — | — |
| 2013-02-28 | $161.80 | $161.80 | 121,480 | — | — |
| 2013-02-27 | $165.20 | $165.20 | 112,885 | — | — |
| 2013-02-26 | $163.20 | $163.20 | 120,535 | — | — |
| 2013-02-25 | $160.80 | $160.80 | 145,135 | — | — |
| 2013-02-22 | $164.80 | $164.80 | 97,720 | — | — |
| 2013-02-21 | $163.80 | $163.80 | 169,615 | — | — |
| 2013-02-20 | $170.00 | $170.00 | 167,995 | — | — |
| 2013-02-19 | $173.40 | $173.40 | 185,310 | — | — |
| 2013-02-15 | $174.60 | $174.60 | 320,290 | — | — |
| 2013-02-14 | $172.20 | $172.20 | 125,245 | — | — |
| 2013-02-13 | $171.60 | $171.60 | 142,415 | — | — |
| 2013-02-12 | $170.80 | $170.80 | 178,985 | — | — |
| 2013-02-11 | $169.80 | $169.80 | 129,085 | — | — |
| 2013-02-08 | $171.60 | $171.60 | 95,250 | — | — |
| 2013-02-07 | $170.60 | $170.60 | 149,185 | — | — |
| 2013-02-06 | $174.40 | $174.40 | 128,565 | — | — |
| 2013-02-05 | $170.40 | $170.40 | 92,515 | — | — |
| 2013-02-04 | $170.40 | $170.40 | 173,170 | — | — |
| 2013-02-01 | $169.00 | $169.00 | 190,575 | — | — |
| 2013-01-31 | $170.40 | $170.40 | 230,490 | — | — |
| 2013-01-30 | $159.60 | $159.60 | 160,045 | — | — |
| 2013-01-29 | $164.40 | $164.40 | 105,385 | — | — |
| 2013-01-28 | $165.60 | $165.60 | 213,010 | — | — |
| 2013-01-25 | $167.80 | $167.80 | 116,220 | — | — |
| 2013-01-24 | $167.80 | $167.80 | 205,905 | — | — |
| 2013-01-23 | $168.80 | $168.80 | 302,640 | — | — |
| 2013-01-22 | $165.60 | $165.60 | 243,115 | — | — |
| 2013-01-18 | $169.40 | $169.40 | 438,000 | — | — |
| 2013-01-17 | $183.20 | $183.20 | 613,410 | — | — |
| 2013-01-16 | $165.80 | $165.80 | 94,230 | — | — |
| 2013-01-15 | $165.60 | $165.60 | 165,830 | — | — |
| 2013-01-14 | $167.20 | $167.20 | 147,610 | — | — |
| 2013-01-11 | $172.40 | $172.40 | 137,425 | — | — |
| 2013-01-10 | $167.40 | $167.40 | 106,210 | — | — |
| 2013-01-09 | $169.80 | $169.80 | 145,220 | — | — |
| 2013-01-08 | $167.60 | $167.60 | 249,405 | — | — |
| 2013-01-07 | $174.00 | $174.00 | 232,625 | — | — |
| 2013-01-04 | $168.20 | $168.20 | 189,165 | — | — |
| 2013-01-03 | $167.60 | $167.60 | 186,645 | — | — |
| 2013-01-02 | $162.00 | $162.00 | 276,365 | — | — |