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
- 1996-02-20 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 | $59.45 | $77.30 | 156,600 | — | — |
| 2013-12-30 | $60.28 | $78.39 | 186,750 | — | — |
| 2013-12-27 | $60.47 | $78.49 | 217,800 | — | — |
| 2013-12-26 | $61.55 | $79.89 | 193,200 | — | — |
| 2013-12-24 | $61.09 | $79.30 | 127,950 | — | — |
| 2013-12-23 | $60.59 | $78.65 | 313,650 | — | — |
| 2013-12-20 | $58.52 | $75.96 | 585,450 | — | — |
| 2013-12-19 | $57.65 | $74.83 | 263,700 | — | — |
| 2013-12-18 | $58.57 | $76.02 | 287,700 | — | — |
| 2013-12-17 | $57.91 | $75.16 | 200,400 | — | — |
| 2013-12-16 | $57.81 | $75.03 | 250,650 | — | — |
| 2013-12-13 | $58.60 | $76.06 | 292,200 | — | — |
| 2013-12-12 | $58.43 | $75.85 | 161,400 | — | — |
| 2013-12-11 | $58.47 | $75.89 | 270,150 | — | — |
| 2013-12-10 | $59.08 | $76.69 | 268,950 | — | — |
| 2013-12-09 | $58.93 | $76.50 | 348,000 | — | — |
| 2013-12-06 | $59.40 | $77.10 | 232,650 | — | — |
| 2013-12-05 | $58.63 | $76.10 | 170,400 | — | — |
| 2013-12-04 | $57.73 | $74.93 | 336,150 | — | — |
| 2013-12-03 | $58.58 | $76.04 | 395,100 | — | — |
| 2013-12-02 | $58.81 | $76.33 | 296,250 | — | — |
| 2013-11-29 | $56.71 | $73.61 | 61,200 | — | — |
| 2013-11-27 | $56.44 | $73.26 | 167,400 | — | — |
| 2013-11-26 | $56.19 | $72.94 | 195,750 | — | — |
| 2013-11-25 | $55.20 | $71.65 | 136,950 | — | — |
| 2013-11-22 | $55.70 | $72.30 | 201,300 | — | — |
| 2013-11-21 | $54.39 | $70.60 | 272,400 | — | — |
| 2013-11-20 | $52.85 | $68.60 | 228,000 | — | — |
| 2013-11-19 | $52.89 | $68.65 | 186,000 | — | — |
| 2013-11-18 | $52.97 | $68.76 | 251,850 | — | — |
| 2013-11-15 | $53.94 | $70.01 | 294,000 | — | — |
| 2013-11-14 | $55.61 | $72.18 | 205,500 | — | — |
| 2013-11-13 | $55.11 | $71.54 | 229,200 | — | — |
| 2013-11-12 | $53.47 | $69.40 | 231,150 | — | — |
| 2013-11-11 | $52.92 | $68.69 | 188,100 | — | — |
| 2013-11-08 | $52.77 | $68.50 | 204,900 | — | — |
| 2013-11-07 | $51.09 | $66.31 | 351,600 | — | — |
| 2013-11-06 | $50.87 | $66.03 | 300,150 | — | — |
| 2013-11-05 | $51.23 | $66.50 | 156,750 | — | — |
| 2013-11-04 | $50.51 | $65.56 | 217,050 | — | — |
| 2013-11-01 | $49.39 | $64.11 | 166,500 | — | — |
| 2013-10-31 | $49.45 | $64.19 | 162,300 | — | — |
| 2013-10-30 | $49.49 | $64.23 | 123,750 | — | — |
| 2013-10-29 | $49.77 | $64.60 | 176,550 | — | — |
| 2013-10-28 | $49.28 | $63.97 | 108,300 | — | — |
| 2013-10-25 | $48.77 | $63.31 | 100,650 | — | — |
| 2013-10-24 | $48.57 | $63.04 | 80,400 | — | — |
| 2013-10-23 | $47.86 | $62.12 | 145,650 | — | — |
| 2013-10-22 | $48.63 | $63.13 | 120,600 | — | — |
| 2013-10-21 | $48.26 | $62.64 | 168,300 | — | — |
| 2013-10-18 | $47.67 | $61.88 | 168,450 | — | — |
| 2013-10-17 | $47.20 | $61.27 | 196,500 | — | — |
| 2013-10-16 | $47.07 | $61.09 | 179,100 | — | — |
| 2013-10-15 | $46.17 | $59.93 | 206,850 | — | — |
| 2013-10-14 | $46.26 | $60.05 | 145,350 | — | — |
| 2013-10-11 | $46.30 | $60.10 | 153,600 | — | — |
| 2013-10-10 | $46.00 | $59.71 | 176,400 | — | — |
| 2013-10-09 | $45.72 | $59.34 | 143,100 | — | — |
| 2013-10-08 | $45.85 | $59.51 | 246,150 | — | — |
| 2013-10-07 | $46.11 | $59.85 | 167,400 | — | — |
| 2013-10-04 | $47.25 | $61.34 | 100,500 | — | — |
| 2013-10-03 | $46.44 | $60.28 | 188,700 | — | — |
| 2013-10-02 | $48.16 | $62.51 | 186,000 | — | — |
| 2013-10-01 | $47.66 | $61.86 | 283,500 | — | — |
| 2013-09-30 | $46.60 | $60.49 | 167,400 | — | — |
| 2013-09-27 | $46.04 | $59.76 | 212,850 | — | — |
| 2013-09-26 | $46.98 | $60.84 | 101,400 | — | — |
| 2013-09-25 | $47.11 | $61.01 | 166,050 | — | — |
| 2013-09-24 | $47.01 | $60.89 | 154,950 | — | — |
| 2013-09-23 | $46.23 | $59.88 | 99,450 | — | — |
| 2013-09-20 | $46.56 | $60.30 | 265,650 | — | — |
| 2013-09-19 | $46.23 | $59.88 | 81,000 | — | — |
| 2013-09-18 | $46.75 | $60.54 | 129,000 | — | — |
| 2013-09-17 | $45.95 | $59.50 | 116,850 | — | — |
| 2013-09-16 | $45.51 | $58.93 | 100,500 | — | — |
| 2013-09-13 | $45.59 | $59.05 | 56,400 | — | — |
| 2013-09-12 | $45.77 | $59.28 | 159,450 | — | — |
| 2013-09-11 | $45.65 | $59.12 | 173,700 | — | — |
| 2013-09-10 | $45.09 | $58.40 | 233,100 | — | — |
| 2013-09-09 | $44.59 | $57.75 | 343,350 | — | — |
| 2013-09-06 | $43.22 | $55.97 | 803,850 | — | — |
| 2013-09-05 | $45.27 | $58.62 | 294,150 | — | — |
| 2013-09-04 | $45.14 | $58.46 | 455,700 | — | — |
| 2013-09-03 | $43.75 | $56.66 | 219,750 | — | — |
| 2013-08-30 | $43.77 | $56.69 | 218,400 | — | — |
| 2013-08-29 | $44.67 | $57.85 | 156,450 | — | — |
| 2013-08-28 | $44.21 | $57.25 | 97,200 | — | — |
| 2013-08-27 | $44.35 | $57.44 | 199,650 | — | — |
| 2013-08-26 | $44.93 | $58.19 | 442,500 | — | — |
| 2013-08-23 | $46.42 | $60.12 | 251,100 | — | — |
| 2013-08-22 | $44.91 | $58.17 | 94,800 | — | — |
| 2013-08-21 | $44.10 | $57.11 | 132,450 | — | — |
| 2013-08-20 | $44.51 | $57.64 | 112,650 | — | — |
| 2013-08-19 | $43.21 | $55.96 | 283,050 | — | — |
| 2013-08-16 | $44.16 | $57.19 | 216,300 | — | — |
| 2013-08-15 | $43.67 | $56.56 | 211,050 | — | — |
| 2013-08-14 | $44.63 | $57.80 | 237,000 | — | — |
| 2013-08-13 | $44.64 | $57.81 | 226,800 | — | — |
| 2013-08-12 | $44.16 | $57.19 | 295,200 | — | — |
| 2013-08-09 | $42.91 | $55.57 | 291,900 | — | — |
| 2013-08-08 | $42.56 | $55.12 | 316,350 | — | — |
| 2013-08-07 | $41.63 | $53.91 | 446,700 | — | — |
| 2013-08-06 | $40.27 | $52.15 | 182,250 | — | — |
| 2013-08-05 | $40.16 | $52.01 | 118,500 | — | — |
| 2013-08-02 | $39.81 | $51.56 | 68,250 | — | — |
| 2013-08-01 | $39.87 | $51.63 | 135,300 | — | — |
| 2013-07-31 | $39.55 | $51.22 | 165,300 | — | — |
| 2013-07-30 | $39.83 | $51.59 | 174,450 | — | — |
| 2013-07-29 | $39.48 | $51.13 | 140,850 | — | — |
| 2013-07-26 | $39.35 | $50.96 | 127,950 | — | — |
| 2013-07-25 | $39.37 | $50.98 | 249,300 | — | — |
| 2013-07-24 | $38.83 | $50.29 | 188,700 | — | — |
| 2013-07-23 | $38.59 | $49.97 | 219,900 | — | — |
| 2013-07-22 | $39.13 | $50.68 | 201,150 | — | — |
| 2013-07-19 | $39.23 | $50.81 | 181,950 | — | — |
| 2013-07-18 | $38.57 | $49.95 | 119,550 | — | — |
| 2013-07-17 | $37.71 | $48.83 | 178,950 | — | — |
| 2013-07-16 | $37.62 | $48.72 | 132,150 | — | — |
| 2013-07-15 | $37.52 | $48.59 | 287,700 | — | — |
| 2013-07-12 | $37.11 | $48.06 | 174,000 | — | — |
| 2013-07-11 | $37.07 | $48.00 | 184,650 | — | — |
| 2013-07-10 | $36.40 | $47.14 | 138,150 | — | — |
| 2013-07-09 | $36.25 | $46.95 | 247,650 | — | — |
| 2013-07-08 | $36.01 | $46.63 | 120,900 | — | — |
| 2013-07-05 | $35.87 | $46.46 | 85,800 | — | — |
| 2013-07-03 | $35.72 | $46.26 | 91,350 | — | — |
| 2013-07-02 | $35.85 | $46.43 | 208,350 | — | — |
| 2013-07-01 | $36.03 | $46.66 | 214,500 | — | — |
| 2013-06-28 | $35.46 | $45.92 | 379,800 | — | — |
| 2013-06-27 | $35.37 | $45.81 | 150,000 | — | — |
| 2013-06-26 | $35.39 | $45.70 | 107,850 | — | — |
| 2013-06-25 | $35.25 | $45.52 | 162,150 | — | — |
| 2013-06-24 | $34.74 | $44.85 | 94,500 | — | — |
| 2013-06-21 | $35.44 | $45.76 | 258,150 | — | — |
| 2013-06-20 | $35.35 | $45.64 | 180,450 | — | — |
| 2013-06-19 | $35.65 | $46.03 | 146,850 | — | — |
| 2013-06-18 | $36.00 | $46.48 | 109,950 | — | — |
| 2013-06-17 | $35.67 | $46.06 | 129,450 | — | — |
| 2013-06-14 | $34.67 | $44.76 | 122,850 | — | — |
| 2013-06-13 | $35.53 | $45.87 | 89,550 | — | — |
| 2013-06-12 | $34.77 | $44.89 | 77,400 | — | — |
| 2013-06-11 | $34.91 | $45.07 | 72,150 | — | — |
| 2013-06-10 | $35.23 | $45.48 | 129,150 | — | — |
| 2013-06-07 | $35.15 | $45.38 | 75,000 | — | — |
| 2013-06-06 | $34.81 | $44.95 | 97,950 | — | — |
| 2013-06-05 | $34.45 | $44.48 | 116,400 | — | — |
| 2013-06-04 | $35.02 | $45.22 | 270,150 | — | — |
| 2013-06-03 | $34.83 | $44.97 | 223,200 | — | — |
| 2013-05-31 | $33.96 | $43.85 | 226,500 | — | — |
| 2013-05-30 | $35.02 | $45.22 | 61,500 | — | — |
| 2013-05-29 | $35.03 | $45.22 | 104,550 | — | — |
| 2013-05-28 | $35.61 | $45.98 | 157,350 | — | — |
| 2013-05-24 | $35.60 | $45.97 | 80,550 | — | — |
| 2013-05-23 | $35.44 | $45.76 | 258,600 | — | — |
| 2013-05-22 | $36.00 | $46.48 | 198,600 | — | — |
| 2013-05-21 | $36.67 | $47.34 | 226,950 | — | — |
| 2013-05-20 | $36.18 | $46.71 | 327,750 | — | — |
| 2013-05-17 | $36.56 | $47.20 | 333,000 | — | — |
| 2013-05-16 | $35.80 | $46.22 | 264,750 | — | — |
| 2013-05-15 | $35.98 | $46.46 | 387,300 | — | — |
| 2013-05-14 | $35.71 | $46.10 | 374,250 | — | — |
| 2013-05-13 | $35.51 | $45.84 | 207,600 | — | — |
| 2013-05-10 | $36.06 | $46.56 | 256,200 | — | — |
| 2013-05-09 | $36.17 | $46.70 | 223,500 | — | — |
| 2013-05-08 | $35.18 | $45.42 | 613,500 | — | — |
| 2013-05-07 | $36.66 | $47.33 | 207,150 | — | — |
| 2013-05-06 | $36.47 | $47.09 | 144,750 | — | — |
| 2013-05-03 | $36.61 | $47.27 | 132,300 | — | — |
| 2013-05-02 | $35.73 | $46.14 | 71,550 | — | — |
| 2013-05-01 | $35.48 | $45.81 | 177,450 | — | — |
| 2013-04-30 | $36.35 | $46.93 | 77,700 | — | — |
| 2013-04-29 | $36.25 | $46.81 | 102,750 | — | — |
| 2013-04-26 | $35.89 | $46.34 | 105,900 | — | — |
| 2013-04-25 | $36.03 | $46.52 | 120,000 | — | — |
| 2013-04-24 | $35.86 | $46.30 | 100,500 | — | — |
| 2013-04-23 | $35.58 | $45.94 | 108,900 | — | — |
| 2013-04-22 | $34.83 | $44.97 | 124,950 | — | — |
| 2013-04-19 | $34.83 | $44.97 | 125,850 | — | — |
| 2013-04-18 | $34.20 | $44.16 | 226,050 | — | — |
| 2013-04-17 | $33.55 | $43.31 | 242,700 | — | — |
| 2013-04-16 | $33.77 | $43.61 | 201,150 | — | — |
| 2013-04-15 | $33.77 | $43.61 | 244,050 | — | — |
| 2013-04-12 | $35.41 | $45.72 | 139,950 | — | — |
| 2013-04-11 | $36.07 | $46.58 | 209,100 | — | — |
| 2013-04-10 | $36.33 | $46.90 | 192,150 | — | — |
| 2013-04-09 | $35.55 | $45.90 | 224,250 | — | — |
| 2013-04-08 | $35.33 | $45.61 | 169,650 | — | — |
| 2013-04-05 | $34.75 | $44.87 | 120,450 | — | — |
| 2013-04-04 | $35.15 | $45.38 | 115,500 | — | — |
| 2013-04-03 | $34.47 | $44.51 | 183,600 | — | — |
| 2013-04-02 | $35.21 | $45.46 | 135,150 | — | — |
| 2013-04-01 | $35.69 | $46.08 | 178,800 | — | — |
| 2013-03-28 | $35.68 | $46.07 | 372,750 | — | — |
| 2013-03-27 | $34.81 | $44.95 | 194,100 | — | — |
| 2013-03-26 | $34.77 | $44.75 | 120,300 | — | — |
| 2013-03-25 | $34.47 | $44.37 | 115,950 | — | — |
| 2013-03-22 | $34.49 | $44.40 | 140,550 | — | — |
| 2013-03-21 | $34.67 | $44.63 | 141,300 | — | — |
| 2013-03-20 | $34.78 | $44.77 | 131,250 | — | — |
| 2013-03-19 | $34.73 | $44.71 | 191,400 | — | — |
| 2013-03-18 | $34.35 | $44.21 | 241,050 | — | — |
| 2013-03-15 | $33.96 | $43.71 | 485,100 | — | — |
| 2013-03-14 | $33.87 | $43.59 | 241,200 | — | — |
| 2013-03-13 | $33.30 | $42.86 | 127,500 | — | — |
| 2013-03-12 | $33.15 | $42.67 | 68,250 | — | — |
| 2013-03-11 | $33.11 | $42.61 | 112,350 | — | — |
| 2013-03-08 | $32.87 | $42.31 | 144,900 | — | — |
| 2013-03-07 | $33.01 | $42.49 | 113,850 | — | — |
| 2013-03-06 | $32.75 | $42.16 | 231,750 | — | — |
| 2013-03-05 | $32.72 | $42.12 | 124,200 | — | — |
| 2013-03-04 | $32.53 | $41.87 | 139,950 | — | — |
| 2013-03-01 | $32.35 | $41.65 | 235,500 | — | — |
| 2013-02-28 | $32.72 | $42.12 | 333,150 | — | — |
| 2013-02-27 | $32.60 | $41.96 | 124,050 | — | — |
| 2013-02-26 | $32.18 | $41.42 | 286,950 | — | — |
| 2013-02-25 | $32.21 | $41.46 | 270,000 | — | — |
| 2013-02-22 | $32.31 | $41.59 | 123,450 | — | — |
| 2013-02-21 | $32.45 | $41.77 | 166,800 | — | — |
| 2013-02-20 | $32.65 | $42.02 | 183,300 | — | — |
| 2013-02-19 | $32.87 | $42.31 | 230,700 | — | — |
| 2013-02-15 | $31.73 | $40.85 | 117,750 | — | — |
| 2013-02-14 | $31.91 | $41.07 | 58,950 | — | — |
| 2013-02-13 | $31.92 | $41.09 | 125,700 | — | — |
| 2013-02-12 | $31.46 | $40.50 | 71,250 | — | — |
| 2013-02-11 | $31.63 | $40.72 | 103,800 | — | — |
| 2013-02-08 | $31.29 | $40.28 | 110,250 | — | — |
| 2013-02-07 | $31.15 | $40.10 | 286,650 | — | — |
| 2013-02-06 | $31.69 | $40.79 | 213,900 | — | — |
| 2013-02-05 | $31.39 | $40.40 | 165,750 | — | — |
| 2013-02-04 | $31.50 | $40.55 | 138,000 | — | — |
| 2013-02-01 | $31.32 | $40.32 | 157,050 | — | — |
| 2013-01-31 | $31.43 | $40.46 | 437,550 | — | — |
| 2013-01-30 | $31.35 | $40.36 | 208,500 | — | — |
| 2013-01-29 | $31.17 | $40.13 | 150,000 | — | — |
| 2013-01-28 | $30.83 | $39.68 | 95,250 | — | — |
| 2013-01-25 | $31.00 | $39.90 | 97,500 | — | — |
| 2013-01-24 | $30.83 | $39.69 | 126,000 | — | — |
| 2013-01-23 | $30.57 | $39.35 | 114,900 | — | — |
| 2013-01-22 | $30.95 | $39.83 | 173,550 | — | — |
| 2013-01-18 | $30.77 | $39.61 | 113,700 | — | — |
| 2013-01-17 | $30.63 | $39.43 | 94,650 | — | — |
| 2013-01-16 | $30.19 | $38.86 | 101,100 | — | — |
| 2013-01-15 | $30.05 | $38.68 | 116,400 | — | — |
| 2013-01-14 | $30.00 | $38.62 | 83,400 | — | — |
| 2013-01-11 | $29.67 | $38.20 | 84,900 | — | — |
| 2013-01-10 | $29.56 | $38.05 | 186,150 | — | — |
| 2013-01-09 | $29.14 | $37.51 | 223,650 | — | — |
| 2013-01-08 | $28.97 | $37.29 | 222,450 | — | — |
| 2013-01-07 | $28.79 | $37.06 | 157,800 | — | — |
| 2013-01-04 | $29.30 | $37.71 | 153,150 | — | — |
| 2013-01-03 | $29.27 | $37.68 | 217,800 | — | — |
| 2013-01-02 | $29.32 | $37.74 | 181,350 | — | — |