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
- 2007-12-03 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 | $160.40 | $328.41 | 202,555 | — | — |
| 2013-12-30 | $157.60 | $322.68 | 169,785 | — | — |
| 2013-12-27 | $158.00 | $323.50 | 145,253 | — | — |
| 2013-12-26 | $158.00 | $323.50 | 146,070 | — | — |
| 2013-12-24 | $157.60 | $322.68 | 83,973 | — | — |
| 2013-12-23 | $155.60 | $318.58 | 281,770 | — | — |
| 2013-12-20 | $149.60 | $306.30 | 277,783 | — | — |
| 2013-12-19 | $148.80 | $304.66 | 166,283 | — | — |
| 2013-12-18 | $149.60 | $306.30 | 298,053 | — | — |
| 2013-12-17 | $148.00 | $303.02 | 130,155 | — | — |
| 2013-12-16 | $147.20 | $301.38 | 201,788 | — | — |
| 2013-12-13 | $149.20 | $305.48 | 104,668 | — | — |
| 2013-12-12 | $150.40 | $307.94 | 184,613 | — | — |
| 2013-12-11 | $152.00 | $307.12 | 220,793 | — | — |
| 2013-12-10 | $154.00 | $311.16 | 160,615 | — | — |
| 2013-12-09 | $148.80 | $300.65 | 124,595 | — | — |
| 2013-12-06 | $147.20 | $297.42 | 167,665 | — | — |
| 2013-12-05 | $150.00 | $303.08 | 92,018 | — | — |
| 2013-12-04 | $151.20 | $305.50 | 117,828 | — | — |
| 2013-12-03 | $152.40 | $307.93 | 184,658 | — | — |
| 2013-12-02 | $152.40 | $307.93 | 135,683 | — | — |
| 2013-11-29 | $156.40 | $316.01 | 37,958 | — | — |
| 2013-11-27 | $156.40 | $316.01 | 117,118 | — | — |
| 2013-11-26 | $157.60 | $318.43 | 87,993 | — | — |
| 2013-11-25 | $158.80 | $320.86 | 99,068 | — | — |
| 2013-11-22 | $156.80 | $316.82 | 57,135 | — | — |
| 2013-11-21 | $156.80 | $316.82 | 85,493 | — | — |
| 2013-11-20 | $156.80 | $316.82 | 67,818 | — | — |
| 2013-11-19 | $159.60 | $322.47 | 57,998 | — | — |
| 2013-11-18 | $161.20 | $325.71 | 80,835 | — | — |
| 2013-11-15 | $164.00 | $331.36 | 94,938 | — | — |
| 2013-11-14 | $164.80 | $332.98 | 188,428 | — | — |
| 2013-11-13 | $160.80 | $324.90 | 152,710 | — | — |
| 2013-11-12 | $158.00 | $315.20 | 105,410 | — | — |
| 2013-11-11 | $157.60 | $314.40 | 65,218 | — | — |
| 2013-11-08 | $156.80 | $312.81 | 213,763 | — | — |
| 2013-11-07 | $162.00 | $323.18 | 94,615 | — | — |
| 2013-11-06 | $163.20 | $325.57 | 102,525 | — | — |
| 2013-11-05 | $162.40 | $323.98 | 76,853 | — | — |
| 2013-11-04 | $165.20 | $329.56 | 64,880 | — | — |
| 2013-11-01 | $165.20 | $329.56 | 107,000 | — | — |
| 2013-10-31 | $164.80 | $328.77 | 143,160 | — | — |
| 2013-10-30 | $162.40 | $323.98 | 146,568 | — | — |
| 2013-10-29 | $164.00 | $327.17 | 380,043 | — | — |
| 2013-10-28 | $175.20 | $349.51 | 80,903 | — | — |
| 2013-10-25 | $176.40 | $351.91 | 135,970 | — | — |
| 2013-10-24 | $177.20 | $353.50 | 58,580 | — | — |
| 2013-10-23 | $178.00 | $355.10 | 105,568 | — | — |
| 2013-10-22 | $176.80 | $352.70 | 81,785 | — | — |
| 2013-10-21 | $173.60 | $346.32 | 84,888 | — | — |
| 2013-10-18 | $174.80 | $348.71 | 141,813 | — | — |
| 2013-10-17 | $170.00 | $339.14 | 162,048 | — | — |
| 2013-10-16 | $166.00 | $331.16 | 90,028 | — | — |
| 2013-10-15 | $164.40 | $327.97 | 95,520 | — | — |
| 2013-10-14 | $166.80 | $332.75 | 64,808 | — | — |
| 2013-10-11 | $167.60 | $334.35 | 77,380 | — | — |
| 2013-10-10 | $168.80 | $336.74 | 174,998 | — | — |
| 2013-10-09 | $170.40 | $335.95 | 103,650 | — | — |
| 2013-10-08 | $168.40 | $332.00 | 135,958 | — | — |
| 2013-10-07 | $168.80 | $332.79 | 48,753 | — | — |
| 2013-10-04 | $169.60 | $334.37 | 43,060 | — | — |
| 2013-10-03 | $168.80 | $332.79 | 77,608 | — | — |
| 2013-10-02 | $169.20 | $333.58 | 82,525 | — | — |
| 2013-10-01 | $169.60 | $334.37 | 74,880 | — | — |
| 2013-09-30 | $168.00 | $331.22 | 86,845 | — | — |
| 2013-09-27 | $168.40 | $332.00 | 61,763 | — | — |
| 2013-09-26 | $169.20 | $333.58 | 84,315 | — | — |
| 2013-09-25 | $170.00 | $335.16 | 119,940 | — | — |
| 2013-09-24 | $168.00 | $331.22 | 149,640 | — | — |
| 2013-09-23 | $165.60 | $326.48 | 146,580 | — | — |
| 2013-09-20 | $166.40 | $328.06 | 214,958 | — | — |
| 2013-09-19 | $168.40 | $332.00 | 404,855 | — | — |
| 2013-09-18 | $174.80 | $344.62 | 365,735 | — | — |
| 2013-09-17 | $163.60 | $322.54 | 107,268 | — | — |
| 2013-09-16 | $161.20 | $317.81 | 192,700 | — | — |
| 2013-09-13 | $161.60 | $318.60 | 111,928 | — | — |
| 2013-09-12 | $161.60 | $318.60 | 155,250 | — | — |
| 2013-09-11 | $166.40 | $322.54 | 136,188 | — | — |
| 2013-09-10 | $168.00 | $325.64 | 102,845 | — | — |
| 2013-09-09 | $169.20 | $327.97 | 90,633 | — | — |
| 2013-09-06 | $167.60 | $324.87 | 103,890 | — | — |
| 2013-09-05 | $164.40 | $318.66 | 86,363 | — | — |
| 2013-09-04 | $166.40 | $322.54 | 127,033 | — | — |
| 2013-09-03 | $164.40 | $318.66 | 136,455 | — | — |
| 2013-08-30 | $167.20 | $324.09 | 97,418 | — | — |
| 2013-08-29 | $167.60 | $324.87 | 102,915 | — | — |
| 2013-08-28 | $164.80 | $319.44 | 97,880 | — | — |
| 2013-08-27 | $165.60 | $320.99 | 135,218 | — | — |
| 2013-08-26 | $161.60 | $313.24 | 124,448 | — | — |
| 2013-08-23 | $159.20 | $308.58 | 112,883 | — | — |
| 2013-08-22 | $154.40 | $299.28 | 74,300 | — | — |
| 2013-08-21 | $153.60 | $297.73 | 177,230 | — | — |
| 2013-08-20 | $154.40 | $299.28 | 191,143 | — | — |
| 2013-08-19 | $151.20 | $293.08 | 433,488 | — | — |
| 2013-08-16 | $164.80 | $319.44 | 234,570 | — | — |
| 2013-08-15 | $170.80 | $331.07 | 152,858 | — | — |
| 2013-08-14 | $175.20 | $339.60 | 117,888 | — | — |
| 2013-08-13 | $175.60 | $340.37 | 124,950 | — | — |
| 2013-08-12 | $181.20 | $345.80 | 138,130 | — | — |
| 2013-08-09 | $178.40 | $340.46 | 88,015 | — | — |
| 2013-08-08 | $178.40 | $340.46 | 83,825 | — | — |
| 2013-08-07 | $175.20 | $334.35 | 71,373 | — | — |
| 2013-08-06 | $176.00 | $335.88 | 93,318 | — | — |
| 2013-08-05 | $177.60 | $338.93 | 124,308 | — | — |
| 2013-08-02 | $174.40 | $332.82 | 234,170 | — | — |
| 2013-08-01 | $173.20 | $330.53 | 153,838 | — | — |
| 2013-07-31 | $178.40 | $340.46 | 206,688 | — | — |
| 2013-07-30 | $181.60 | $346.56 | 116,838 | — | — |
| 2013-07-29 | $179.60 | $342.75 | 80,303 | — | — |
| 2013-07-26 | $180.40 | $344.27 | 68,855 | — | — |
| 2013-07-25 | $179.20 | $341.98 | 109,555 | — | — |
| 2013-07-24 | $179.60 | $342.75 | 171,755 | — | — |
| 2013-07-23 | $183.20 | $349.62 | 85,940 | — | — |
| 2013-07-22 | $181.60 | $346.56 | 58,108 | — | — |
| 2013-07-19 | $180.80 | $345.04 | 60,375 | — | — |
| 2013-07-18 | $179.20 | $341.98 | 80,695 | — | — |
| 2013-07-17 | $180.40 | $344.27 | 131,220 | — | — |
| 2013-07-16 | $178.00 | $339.69 | 147,585 | — | — |
| 2013-07-15 | $180.00 | $343.51 | 100,598 | — | — |
| 2013-07-12 | $176.00 | $335.88 | 145,195 | — | — |
| 2013-07-11 | $179.60 | $342.75 | 285,938 | — | — |
| 2013-07-10 | $172.00 | $322.90 | 216,855 | — | — |
| 2013-07-09 | $174.80 | $328.16 | 144,970 | — | — |
| 2013-07-08 | $172.00 | $322.90 | 167,450 | — | — |
| 2013-07-05 | $169.20 | $317.64 | 473,845 | — | — |
| 2013-07-03 | $184.40 | $346.18 | 113,115 | — | — |
| 2013-07-02 | $187.20 | $351.44 | 106,393 | — | — |
| 2013-07-01 | $187.60 | $352.19 | 142,513 | — | — |
| 2013-06-28 | $188.40 | $353.69 | 171,635 | — | — |
| 2013-06-27 | $186.80 | $350.68 | 164,878 | — | — |
| 2013-06-26 | $181.60 | $340.92 | 167,390 | — | — |
| 2013-06-25 | $177.60 | $333.41 | 187,808 | — | — |
| 2013-06-24 | $171.60 | $322.15 | 283,310 | — | — |
| 2013-06-21 | $182.00 | $341.67 | 226,098 | — | — |
| 2013-06-20 | $181.20 | $340.17 | 282,018 | — | — |
| 2013-06-19 | $187.60 | $352.19 | 261,655 | — | — |
| 2013-06-18 | $194.00 | $364.20 | 189,833 | — | — |
| 2013-06-17 | $190.80 | $358.19 | 159,355 | — | — |
| 2013-06-14 | $193.20 | $362.70 | 168,678 | — | — |
| 2013-06-13 | $196.80 | $369.46 | 303,455 | — | — |
| 2013-06-12 | $183.60 | $344.68 | 431,750 | — | — |
| 2013-06-11 | $190.40 | $352.19 | 255,143 | — | — |
| 2013-06-10 | $195.60 | $361.80 | 201,608 | — | — |
| 2013-06-07 | $198.00 | $366.24 | 187,193 | — | — |
| 2013-06-06 | $200.40 | $370.68 | 235,503 | — | — |
| 2013-06-05 | $198.00 | $366.24 | 170,068 | — | — |
| 2013-06-04 | $200.40 | $370.68 | 193,168 | — | — |
| 2013-06-03 | $201.20 | $372.16 | 279,548 | — | — |
| 2013-05-31 | $206.40 | $381.78 | 205,683 | — | — |
| 2013-05-30 | $213.20 | $394.36 | 235,005 | — | — |
| 2013-05-29 | $210.40 | $389.18 | 744,658 | — | — |
| 2013-05-28 | $211.20 | $390.66 | 538,858 | — | — |
| 2013-05-24 | $222.00 | $410.64 | 206,073 | — | — |
| 2013-05-23 | $225.20 | $416.56 | 254,678 | — | — |
| 2013-05-22 | $228.40 | $422.48 | 206,645 | — | — |
| 2013-05-21 | $230.40 | $426.17 | 180,253 | — | — |
| 2013-05-20 | $235.60 | $435.79 | 169,653 | — | — |
| 2013-05-17 | $240.80 | $445.41 | 164,700 | — | — |
| 2013-05-16 | $239.20 | $442.45 | 187,295 | — | — |
| 2013-05-15 | $234.00 | $432.83 | 403,750 | — | — |
| 2013-05-14 | $235.60 | $435.79 | 349,870 | — | — |
| 2013-05-13 | $241.60 | $446.89 | 332,058 | — | — |
| 2013-05-10 | $252.40 | $461.69 | 142,223 | — | — |
| 2013-05-09 | $254.00 | $464.62 | 74,675 | — | — |
| 2013-05-08 | $255.20 | $466.81 | 95,743 | — | — |
| 2013-05-07 | $254.00 | $464.62 | 102,335 | — | — |
| 2013-05-06 | $252.80 | $462.42 | 148,575 | — | — |
| 2013-05-03 | $254.40 | $465.35 | 211,040 | — | — |
| 2013-05-02 | $258.80 | $473.40 | 76,603 | — | — |
| 2013-05-01 | $256.40 | $469.01 | 131,570 | — | — |
| 2013-04-30 | $259.60 | $474.86 | 84,115 | — | — |
| 2013-04-29 | $259.20 | $474.13 | 96,738 | — | — |
| 2013-04-26 | $257.20 | $470.47 | 92,580 | — | — |
| 2013-04-25 | $257.20 | $470.47 | 89,300 | — | — |
| 2013-04-24 | $256.80 | $469.74 | 87,763 | — | — |
| 2013-04-23 | $256.80 | $469.74 | 90,360 | — | — |
| 2013-04-22 | $255.20 | $466.81 | 93,155 | — | — |
| 2013-04-19 | $252.80 | $462.42 | 92,543 | — | — |
| 2013-04-18 | $250.80 | $458.76 | 136,470 | — | — |
| 2013-04-17 | $250.80 | $458.76 | 134,950 | — | — |
| 2013-04-16 | $254.40 | $465.35 | 141,625 | — | — |
| 2013-04-15 | $252.00 | $460.96 | 165,330 | — | — |
| 2013-04-12 | $256.80 | $469.74 | 136,890 | — | — |
| 2013-04-11 | $257.20 | $470.47 | 146,853 | — | — |
| 2013-04-10 | $258.00 | $466.81 | 180,860 | — | — |
| 2013-04-09 | $259.20 | $468.98 | 130,343 | — | — |
| 2013-04-08 | $260.00 | $470.43 | 125,805 | — | — |
| 2013-04-05 | $258.80 | $468.26 | 140,998 | — | — |
| 2013-04-04 | $257.60 | $466.09 | 108,570 | — | — |
| 2013-04-03 | $254.40 | $460.30 | 115,238 | — | — |
| 2013-04-02 | $255.20 | $461.75 | 158,933 | — | — |
| 2013-04-01 | $257.60 | $466.09 | 215,518 | — | — |
| 2013-03-28 | $261.20 | $472.60 | 181,678 | — | — |
| 2013-03-27 | $257.60 | $466.09 | 133,835 | — | — |
| 2013-03-26 | $255.20 | $461.75 | 122,705 | — | — |
| 2013-03-25 | $253.60 | $458.85 | 116,705 | — | — |
| 2013-03-22 | $253.60 | $458.85 | 114,510 | — | — |
| 2013-03-21 | $250.40 | $453.06 | 127,015 | — | — |
| 2013-03-20 | $251.60 | $455.23 | 157,688 | — | — |
| 2013-03-19 | $249.60 | $451.61 | 184,330 | — | — |
| 2013-03-18 | $253.60 | $458.85 | 195,708 | — | — |
| 2013-03-15 | $254.80 | $461.02 | 639,228 | — | — |
| 2013-03-14 | $250.80 | $453.78 | 857,675 | — | — |
| 2013-03-13 | $262.40 | $474.77 | 359,293 | — | — |
| 2013-03-12 | $270.00 | $482.73 | 190,885 | — | — |
| 2013-03-11 | $270.00 | $482.73 | 143,060 | — | — |
| 2013-03-08 | $268.80 | $480.59 | 170,053 | — | — |
| 2013-03-07 | $268.80 | $480.59 | 164,690 | — | — |
| 2013-03-06 | $268.00 | $479.16 | 188,090 | — | — |
| 2013-03-05 | $268.00 | $479.16 | 139,410 | — | — |
| 2013-03-04 | $266.80 | $477.01 | 178,358 | — | — |
| 2013-03-01 | $266.40 | $476.30 | 124,685 | — | — |
| 2013-02-28 | $267.60 | $478.44 | 495,515 | — | — |
| 2013-02-27 | $265.60 | $474.87 | 308,218 | — | — |
| 2013-02-26 | $263.60 | $471.29 | 220,185 | — | — |
| 2013-02-25 | $263.20 | $470.58 | 230,840 | — | — |
| 2013-02-22 | $265.60 | $474.87 | 161,105 | — | — |
| 2013-02-21 | $260.80 | $466.28 | 301,263 | — | — |
| 2013-02-20 | $262.00 | $468.43 | 275,585 | — | — |
| 2013-02-19 | $266.00 | $475.58 | 276,153 | — | — |
| 2013-02-15 | $264.00 | $472.01 | 840,463 | — | — |
| 2013-02-14 | $268.00 | $479.16 | 2,531,098 | — | — |
| 2013-02-13 | $283.60 | $507.05 | 144,378 | — | — |
| 2013-02-12 | $284.40 | $502.76 | 146,920 | — | — |
| 2013-02-11 | $282.00 | $498.52 | 208,465 | — | — |
| 2013-02-08 | $281.60 | $497.81 | 187,285 | — | — |
| 2013-02-07 | $284.00 | $502.05 | 125,765 | — | — |
| 2013-02-06 | $287.20 | $507.71 | 100,005 | — | — |
| 2013-02-05 | $286.40 | $506.29 | 70,545 | — | — |
| 2013-02-04 | $284.80 | $503.46 | 101,515 | — | — |
| 2013-02-01 | $285.20 | $504.17 | 134,658 | — | — |
| 2013-01-31 | $287.20 | $507.71 | 131,673 | — | — |
| 2013-01-30 | $284.80 | $503.46 | 92,768 | — | — |
| 2013-01-29 | $283.20 | $500.64 | 102,263 | — | — |
| 2013-01-28 | $281.60 | $497.81 | 107,888 | — | — |
| 2013-01-25 | $279.60 | $494.27 | 72,970 | — | — |
| 2013-01-24 | $278.40 | $492.15 | 78,660 | — | — |
| 2013-01-23 | $279.60 | $494.27 | 83,085 | — | — |
| 2013-01-22 | $280.00 | $494.98 | 111,970 | — | — |
| 2013-01-18 | $276.80 | $489.32 | 64,410 | — | — |
| 2013-01-17 | $276.80 | $489.32 | 81,828 | — | — |
| 2013-01-16 | $274.80 | $485.79 | 68,545 | — | — |
| 2013-01-15 | $274.40 | $485.08 | 73,330 | — | — |
| 2013-01-14 | $274.80 | $485.79 | 87,298 | — | — |
| 2013-01-11 | $277.20 | $490.03 | 78,940 | — | — |
| 2013-01-10 | $279.20 | $487.91 | 125,478 | — | — |
| 2013-01-09 | $280.00 | $489.31 | 106,048 | — | — |
| 2013-01-08 | $280.00 | $489.31 | 101,413 | — | — |
| 2013-01-07 | $280.40 | $490.01 | 119,460 | — | — |
| 2013-01-04 | $280.00 | $489.31 | 205,410 | — | — |
| 2013-01-03 | $274.00 | $478.82 | 189,460 | — | — |
| 2013-01-02 | $271.20 | $473.93 | 220,938 | — | — |