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
- 1973-05-03 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 | $44.11 | $61.12 | 527,400 | — | — |
| 2013-12-30 | $43.82 | $60.72 | 477,000 | — | — |
| 2013-12-27 | $43.43 | $60.18 | 223,200 | — | — |
| 2013-12-26 | $43.28 | $59.97 | 310,700 | — | — |
| 2013-12-24 | $43.11 | $59.74 | 153,500 | — | — |
| 2013-12-23 | $42.92 | $59.47 | 450,400 | — | — |
| 2013-12-20 | $42.94 | $59.50 | 858,400 | — | — |
| 2013-12-19 | $42.36 | $58.70 | 601,300 | — | — |
| 2013-12-18 | $42.27 | $58.57 | 662,400 | — | — |
| 2013-12-17 | $42.17 | $58.44 | 734,800 | — | — |
| 2013-12-16 | $41.63 | $57.69 | 937,700 | — | — |
| 2013-12-13 | $40.66 | $56.34 | 976,900 | — | — |
| 2013-12-12 | $40.43 | $56.02 | 755,200 | — | — |
| 2013-12-11 | $41.11 | $56.97 | 1,174,500 | — | — |
| 2013-12-10 | $41.96 | $58.14 | 1,244,600 | — | — |
| 2013-12-09 | $41.39 | $57.35 | 1,097,200 | — | — |
| 2013-12-06 | $40.95 | $56.74 | 815,400 | — | — |
| 2013-12-05 | $39.56 | $54.82 | 924,100 | — | — |
| 2013-12-04 | $39.68 | $54.99 | 736,300 | — | — |
| 2013-12-03 | $39.98 | $55.40 | 770,000 | — | — |
| 2013-12-02 | $39.93 | $55.33 | 1,410,900 | — | — |
| 2013-11-29 | $39.90 | $55.29 | 938,900 | — | — |
| 2013-11-27 | $40.08 | $55.33 | 987,800 | — | — |
| 2013-11-26 | $40.43 | $55.81 | 1,068,200 | — | — |
| 2013-11-25 | $40.89 | $56.45 | 684,800 | — | — |
| 2013-11-22 | $40.80 | $56.33 | 894,800 | — | — |
| 2013-11-21 | $40.93 | $56.50 | 844,800 | — | — |
| 2013-11-20 | $40.64 | $56.10 | 443,500 | — | — |
| 2013-11-19 | $40.49 | $55.90 | 1,071,600 | — | — |
| 2013-11-18 | $41.94 | $57.90 | 1,277,000 | — | — |
| 2013-11-15 | $42.02 | $58.01 | 741,700 | — | — |
| 2013-11-14 | $41.34 | $57.07 | 544,300 | — | — |
| 2013-11-13 | $41.17 | $56.84 | 598,900 | — | — |
| 2013-11-12 | $41.00 | $56.60 | 587,600 | — | — |
| 2013-11-11 | $40.96 | $56.55 | 806,700 | — | — |
| 2013-11-08 | $40.30 | $55.64 | 631,300 | — | — |
| 2013-11-07 | $39.46 | $54.48 | 738,700 | — | — |
| 2013-11-06 | $39.77 | $54.90 | 380,500 | — | — |
| 2013-11-05 | $39.33 | $54.30 | 515,100 | — | — |
| 2013-11-04 | $39.66 | $54.75 | 410,000 | — | — |
| 2013-11-01 | $39.76 | $54.89 | 731,200 | — | — |
| 2013-10-31 | $39.70 | $54.81 | 1,424,100 | — | — |
| 2013-10-30 | $38.93 | $53.74 | 848,000 | — | — |
| 2013-10-29 | $39.77 | $54.90 | 1,453,700 | — | — |
| 2013-10-28 | $39.36 | $54.34 | 1,382,400 | — | — |
| 2013-10-25 | $38.77 | $53.52 | 1,564,200 | — | — |
| 2013-10-24 | $38.79 | $53.55 | 1,706,300 | — | — |
| 2013-10-23 | $41.14 | $56.79 | 1,305,500 | — | — |
| 2013-10-22 | $42.78 | $59.06 | 897,900 | — | — |
| 2013-10-21 | $42.36 | $58.48 | 575,900 | — | — |
| 2013-10-18 | $41.97 | $57.94 | 1,015,400 | — | — |
| 2013-10-17 | $41.93 | $57.89 | 1,040,100 | — | — |
| 2013-10-16 | $42.05 | $58.05 | 866,100 | — | — |
| 2013-10-15 | $41.84 | $57.76 | 537,900 | — | — |
| 2013-10-14 | $42.49 | $58.66 | 663,800 | — | — |
| 2013-10-11 | $42.78 | $59.06 | 447,700 | — | — |
| 2013-10-10 | $42.68 | $58.92 | 590,700 | — | — |
| 2013-10-09 | $41.60 | $57.43 | 781,000 | — | — |
| 2013-10-08 | $41.60 | $57.43 | 1,082,900 | — | — |
| 2013-10-07 | $42.04 | $58.04 | 575,100 | — | — |
| 2013-10-04 | $42.49 | $58.66 | 499,100 | — | — |
| 2013-10-03 | $41.95 | $57.91 | 770,200 | — | — |
| 2013-10-02 | $42.22 | $58.29 | 644,800 | — | — |
| 2013-10-01 | $42.57 | $58.77 | 1,129,400 | — | — |
| 2013-09-30 | $41.71 | $57.58 | 857,900 | — | — |
| 2013-09-27 | $41.73 | $57.61 | 462,300 | — | — |
| 2013-09-26 | $41.67 | $57.53 | 528,800 | — | — |
| 2013-09-25 | $41.66 | $57.51 | 648,100 | — | — |
| 2013-09-24 | $41.20 | $56.88 | 584,400 | — | — |
| 2013-09-23 | $41.01 | $56.62 | 787,900 | — | — |
| 2013-09-20 | $41.33 | $57.06 | 1,010,100 | — | — |
| 2013-09-19 | $41.51 | $57.31 | 361,400 | — | — |
| 2013-09-18 | $41.35 | $57.08 | 787,100 | — | — |
| 2013-09-17 | $41.41 | $57.17 | 902,400 | — | — |
| 2013-09-16 | $41.13 | $56.78 | 538,700 | — | — |
| 2013-09-13 | $41.09 | $56.73 | 404,500 | — | — |
| 2013-09-12 | $41.24 | $56.93 | 980,800 | — | — |
| 2013-09-11 | $41.30 | $57.02 | 686,000 | — | — |
| 2013-09-10 | $41.66 | $57.51 | 837,800 | — | — |
| 2013-09-09 | $40.86 | $56.41 | 1,032,500 | — | — |
| 2013-09-06 | $39.59 | $54.65 | 888,800 | — | — |
| 2013-09-05 | $39.37 | $54.14 | 676,100 | — | — |
| 2013-09-04 | $39.67 | $54.56 | 777,000 | — | — |
| 2013-09-03 | $38.38 | $52.78 | 1,541,100 | — | — |
| 2013-08-30 | $38.56 | $53.03 | 707,100 | — | — |
| 2013-08-29 | $39.72 | $54.63 | 511,600 | — | — |
| 2013-08-28 | $39.21 | $53.92 | 678,400 | — | — |
| 2013-08-27 | $38.34 | $52.73 | 569,500 | — | — |
| 2013-08-26 | $39.58 | $54.43 | 447,600 | — | — |
| 2013-08-23 | $39.38 | $54.16 | 711,900 | — | — |
| 2013-08-22 | $39.47 | $54.28 | 366,000 | — | — |
| 2013-08-21 | $38.79 | $53.35 | 1,255,000 | — | — |
| 2013-08-20 | $39.75 | $54.67 | 906,700 | — | — |
| 2013-08-19 | $39.20 | $53.91 | 769,500 | — | — |
| 2013-08-16 | $38.87 | $53.46 | 452,100 | — | — |
| 2013-08-15 | $38.57 | $53.04 | 672,500 | — | — |
| 2013-08-14 | $39.60 | $54.46 | 1,025,200 | — | — |
| 2013-08-13 | $39.85 | $54.80 | 1,157,900 | — | — |
| 2013-08-12 | $38.99 | $53.62 | 549,000 | — | — |
| 2013-08-09 | $38.81 | $53.37 | 634,100 | — | — |
| 2013-08-08 | $39.04 | $53.69 | 633,600 | — | — |
| 2013-08-07 | $38.28 | $52.65 | 928,100 | — | — |
| 2013-08-06 | $38.57 | $53.04 | 683,200 | — | — |
| 2013-08-05 | $38.80 | $53.36 | 547,800 | — | — |
| 2013-08-02 | $38.81 | $53.37 | 563,800 | — | — |
| 2013-08-01 | $39.11 | $53.79 | 1,219,100 | — | — |
| 2013-07-31 | $37.67 | $51.81 | 600,300 | — | — |
| 2013-07-30 | $37.52 | $51.60 | 655,100 | — | — |
| 2013-07-29 | $37.14 | $51.08 | 496,800 | — | — |
| 2013-07-26 | $37.27 | $51.26 | 513,300 | — | — |
| 2013-07-25 | $38.00 | $52.26 | 976,000 | — | — |
| 2013-07-24 | $37.54 | $51.63 | 830,100 | — | — |
| 2013-07-23 | $36.96 | $50.83 | 545,500 | — | — |
| 2013-07-22 | $36.60 | $50.33 | 356,200 | — | — |
| 2013-07-19 | $36.49 | $50.18 | 443,500 | — | — |
| 2013-07-18 | $36.39 | $50.05 | 415,600 | — | — |
| 2013-07-17 | $36.40 | $50.06 | 695,200 | — | — |
| 2013-07-16 | $35.86 | $49.32 | 485,400 | — | — |
| 2013-07-15 | $35.97 | $49.47 | 583,100 | — | — |
| 2013-07-12 | $35.73 | $49.14 | 579,500 | — | — |
| 2013-07-11 | $35.54 | $48.88 | 421,700 | — | — |
| 2013-07-10 | $35.22 | $48.44 | 443,200 | — | — |
| 2013-07-09 | $34.99 | $48.12 | 442,700 | — | — |
| 2013-07-08 | $34.51 | $47.46 | 465,400 | — | — |
| 2013-07-05 | $34.99 | $48.12 | 294,200 | — | — |
| 2013-07-03 | $34.24 | $47.09 | 171,200 | — | — |
| 2013-07-02 | $33.97 | $46.72 | 465,400 | — | — |
| 2013-07-01 | $34.27 | $47.13 | 470,400 | — | — |
| 2013-06-28 | $33.60 | $46.21 | 630,300 | — | — |
| 2013-06-27 | $33.82 | $46.51 | 713,100 | — | — |
| 2013-06-26 | $33.19 | $45.65 | 450,000 | — | — |
| 2013-06-25 | $33.03 | $45.43 | 401,000 | — | — |
| 2013-06-24 | $32.57 | $44.79 | 928,800 | — | — |
| 2013-06-21 | $33.05 | $45.45 | 795,500 | — | — |
| 2013-06-20 | $33.40 | $45.93 | 744,900 | — | — |
| 2013-06-19 | $33.92 | $46.65 | 776,000 | — | — |
| 2013-06-18 | $34.18 | $47.01 | 541,900 | — | — |
| 2013-06-17 | $34.24 | $47.09 | 863,100 | — | — |
| 2013-06-14 | $34.00 | $46.76 | 1,351,000 | — | — |
| 2013-06-13 | $33.66 | $46.29 | 560,100 | — | — |
| 2013-06-12 | $33.24 | $45.71 | 552,600 | — | — |
| 2013-06-11 | $33.65 | $46.28 | 1,081,900 | — | — |
| 2013-06-10 | $33.82 | $46.51 | 701,000 | — | — |
| 2013-06-07 | $33.71 | $46.36 | 336,600 | — | — |
| 2013-06-06 | $33.28 | $45.77 | 586,500 | — | — |
| 2013-06-05 | $33.66 | $46.29 | 536,200 | — | — |
| 2013-06-04 | $33.96 | $46.70 | 554,000 | — | — |
| 2013-06-03 | $34.04 | $46.81 | 646,400 | — | — |
| 2013-05-31 | $34.16 | $46.98 | 603,400 | — | — |
| 2013-05-30 | $34.47 | $47.41 | 460,800 | — | — |
| 2013-05-29 | $33.68 | $46.32 | 501,000 | — | — |
| 2013-05-28 | $33.57 | $46.17 | 358,100 | — | — |
| 2013-05-24 | $33.46 | $46.02 | 542,100 | — | — |
| 2013-05-23 | $33.73 | $46.39 | 1,129,500 | — | — |
| 2013-05-22 | $33.43 | $45.98 | 871,100 | — | — |
| 2013-05-21 | $33.70 | $46.35 | 585,400 | — | — |
| 2013-05-20 | $33.64 | $46.26 | 994,100 | — | — |
| 2013-05-17 | $34.29 | $47.16 | 695,300 | — | — |
| 2013-05-16 | $33.88 | $46.59 | 924,300 | — | — |
| 2013-05-15 | $33.79 | $46.47 | 1,720,000 | — | — |
| 2013-05-14 | $32.81 | $45.12 | 699,600 | — | — |
| 2013-05-13 | $32.95 | $45.32 | 716,700 | — | — |
| 2013-05-10 | $33.58 | $46.18 | 520,800 | — | — |
| 2013-05-09 | $33.62 | $46.24 | 757,800 | — | — |
| 2013-05-08 | $33.73 | $46.39 | 1,084,400 | — | — |
| 2013-05-07 | $32.71 | $44.98 | 612,500 | — | — |
| 2013-05-06 | $32.83 | $45.15 | 944,000 | — | — |
| 2013-05-03 | $32.77 | $45.07 | 768,800 | — | — |
| 2013-05-02 | $32.21 | $44.30 | 790,700 | — | — |
| 2013-05-01 | $31.84 | $43.79 | 1,175,300 | — | — |
| 2013-04-30 | $32.75 | $45.04 | 1,668,000 | — | — |
| 2013-04-29 | $31.99 | $43.99 | 1,325,800 | — | — |
| 2013-04-26 | $31.87 | $43.83 | 1,086,900 | — | — |
| 2013-04-25 | $33.06 | $45.47 | 1,058,500 | — | — |
| 2013-04-24 | $33.07 | $45.48 | 2,004,800 | — | — |
| 2013-04-23 | $32.20 | $44.28 | 1,583,200 | — | — |
| 2013-04-22 | $31.91 | $43.88 | 952,100 | — | — |
| 2013-04-19 | $31.54 | $43.38 | 1,390,900 | — | — |
| 2013-04-18 | $31.93 | $43.91 | 735,500 | — | — |
| 2013-04-17 | $32.51 | $44.71 | 965,600 | — | — |
| 2013-04-16 | $33.28 | $45.77 | 1,112,700 | — | — |
| 2013-04-15 | $33.01 | $45.40 | 1,254,200 | — | — |
| 2013-04-12 | $33.93 | $46.66 | 532,900 | — | — |
| 2013-04-11 | $34.31 | $47.19 | 769,700 | — | — |
| 2013-04-10 | $34.62 | $47.61 | 938,200 | — | — |
| 2013-04-09 | $33.95 | $46.69 | 655,400 | — | — |
| 2013-04-08 | $33.94 | $46.68 | 513,500 | — | — |
| 2013-04-05 | $33.49 | $46.06 | 664,100 | — | — |
| 2013-04-04 | $34.11 | $46.91 | 735,400 | — | — |
| 2013-04-03 | $34.29 | $47.16 | 694,200 | — | — |
| 2013-04-02 | $35.04 | $48.19 | 823,000 | — | — |
| 2013-04-01 | $35.39 | $48.67 | 589,300 | — | — |
| 2013-03-28 | $36.20 | $49.78 | 663,700 | — | — |
| 2013-03-27 | $35.54 | $48.88 | 331,000 | — | — |
| 2013-03-26 | $35.31 | $48.56 | 453,700 | — | — |
| 2013-03-25 | $35.22 | $48.44 | 817,700 | — | — |
| 2013-03-22 | $35.69 | $49.08 | 670,000 | — | — |
| 2013-03-21 | $36.15 | $49.72 | 625,700 | — | — |
| 2013-03-20 | $36.58 | $50.31 | 414,100 | — | — |
| 2013-03-19 | $36.11 | $49.66 | 348,100 | — | — |
| 2013-03-18 | $36.17 | $49.74 | 687,900 | — | — |
| 2013-03-15 | $36.43 | $50.10 | 748,400 | — | — |
| 2013-03-14 | $36.86 | $50.69 | 537,600 | — | — |
| 2013-03-13 | $36.16 | $49.73 | 333,400 | — | — |
| 2013-03-12 | $36.07 | $49.61 | 432,600 | — | — |
| 2013-03-11 | $36.14 | $49.70 | 670,100 | — | — |
| 2013-03-08 | $36.25 | $49.85 | 488,800 | — | — |
| 2013-03-07 | $36.24 | $49.84 | 1,097,100 | — | — |
| 2013-03-06 | $35.64 | $49.01 | 1,547,000 | — | — |
| 2013-03-05 | $34.95 | $48.07 | 701,400 | — | — |
| 2013-03-04 | $34.14 | $46.95 | 807,900 | — | — |
| 2013-03-01 | $34.50 | $47.45 | 1,200,000 | — | — |
| 2013-02-28 | $35.31 | $48.56 | 753,200 | — | — |
| 2013-02-27 | $35.18 | $48.38 | 475,700 | — | — |
| 2013-02-26 | $34.82 | $47.89 | 966,500 | — | — |
| 2013-02-25 | $34.42 | $47.34 | 967,900 | — | — |
| 2013-02-22 | $35.63 | $49.00 | 655,500 | — | — |
| 2013-02-21 | $35.34 | $48.60 | 1,486,500 | — | — |
| 2013-02-20 | $35.88 | $49.34 | 1,192,200 | — | — |
| 2013-02-19 | $36.34 | $49.98 | 782,600 | — | — |
| 2013-02-15 | $36.18 | $49.76 | 885,200 | — | — |
| 2013-02-14 | $36.32 | $49.95 | 1,013,300 | — | — |
| 2013-02-13 | $36.33 | $49.96 | 748,500 | — | — |
| 2013-02-12 | $36.40 | $50.06 | 1,335,100 | — | — |
| 2013-02-11 | $36.23 | $49.83 | 1,362,300 | — | — |
| 2013-02-08 | $36.39 | $50.05 | 681,800 | — | — |
| 2013-02-07 | $36.35 | $49.99 | 957,400 | — | — |
| 2013-02-06 | $36.40 | $50.06 | 1,022,100 | — | — |
| 2013-02-05 | $36.56 | $50.28 | 1,425,200 | — | — |
| 2013-02-04 | $35.51 | $48.84 | 970,900 | — | — |
| 2013-02-01 | $35.99 | $49.50 | 1,432,300 | — | — |
| 2013-01-31 | $35.36 | $48.63 | 1,473,200 | — | — |
| 2013-01-30 | $35.27 | $48.51 | 976,200 | — | — |
| 2013-01-29 | $35.39 | $48.67 | 2,069,800 | — | — |
| 2013-01-28 | $35.38 | $48.66 | 1,565,200 | — | — |
| 2013-01-25 | $35.46 | $48.77 | 2,239,800 | — | — |
| 2013-01-24 | $34.40 | $47.31 | 3,561,900 | — | — |
| 2013-01-23 | $32.17 | $44.24 | 916,900 | — | — |
| 2013-01-22 | $32.41 | $44.57 | 940,000 | — | — |
| 2013-01-18 | $32.07 | $44.10 | 771,900 | — | — |
| 2013-01-17 | $32.11 | $44.16 | 823,900 | — | — |
| 2013-01-16 | $31.66 | $43.54 | 1,227,200 | — | — |
| 2013-01-15 | $31.99 | $43.99 | 1,115,600 | — | — |
| 2013-01-14 | $31.63 | $43.50 | 568,400 | — | — |
| 2013-01-11 | $31.74 | $43.65 | 572,800 | — | — |
| 2013-01-10 | $31.36 | $43.13 | 557,700 | — | — |
| 2013-01-09 | $30.92 | $42.52 | 722,100 | — | — |
| 2013-01-08 | $30.78 | $42.33 | 647,100 | — | — |
| 2013-01-07 | $31.03 | $42.67 | 544,600 | — | — |
| 2013-01-04 | $31.52 | $43.35 | 655,600 | — | — |
| 2013-01-03 | $31.69 | $43.58 | 1,222,400 | — | — |
| 2013-01-02 | $31.89 | $43.86 | 905,300 | — | — |