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
- 2000-02-11 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 | $174.60 | $200.85 | 150 | — | — |
| 2013-12-30 | $175.20 | $201.54 | 265 | — | — |
| 2013-12-27 | $174.80 | $201.08 | 150 | — | — |
| 2013-12-26 | $177.40 | $204.07 | 85 | — | — |
| 2013-12-24 | $177.00 | $203.61 | 125 | — | — |
| 2013-12-23 | $178.00 | $203.73 | 280 | — | — |
| 2013-12-20 | $178.60 | $204.41 | 1,175 | — | — |
| 2013-12-19 | $166.80 | $190.91 | 135 | — | — |
| 2013-12-18 | $167.20 | $191.37 | 470 | — | — |
| 2013-12-17 | $162.20 | $185.64 | 365 | — | — |
| 2013-12-16 | $160.00 | $183.12 | 1,160 | — | — |
| 2013-12-13 | $158.60 | $181.52 | 1,060 | — | — |
| 2013-12-12 | $160.40 | $183.58 | 795 | — | — |
| 2013-12-11 | $159.20 | $182.21 | 340 | — | — |
| 2013-12-10 | $158.20 | $181.06 | 1,410 | — | — |
| 2013-12-09 | $164.20 | $187.93 | 770 | — | — |
| 2013-12-06 | $174.20 | $199.38 | 220 | — | — |
| 2013-12-05 | $171.60 | $196.40 | 205 | — | — |
| 2013-12-04 | $171.40 | $196.17 | 120 | — | — |
| 2013-12-03 | $173.20 | $198.23 | 725 | — | — |
| 2013-12-02 | $180.80 | $206.93 | 485 | — | — |
| 2013-11-29 | $183.80 | $210.36 | 950 | — | — |
| 2013-11-27 | $179.80 | $205.79 | 100 | — | — |
| 2013-11-26 | $176.80 | $202.35 | 375 | — | — |
| 2013-11-25 | $174.60 | $199.83 | 1,340 | — | — |
| 2013-11-22 | $168.60 | $192.97 | 85 | — | — |
| 2013-11-21 | $169.40 | $193.88 | 145 | — | — |
| 2013-11-20 | $168.80 | $193.20 | 50 | — | — |
| 2013-11-19 | $171.00 | $195.71 | 65 | — | — |
| 2013-11-18 | $172.20 | $197.09 | 285 | — | — |
| 2013-11-15 | $174.00 | $199.15 | 165 | — | — |
| 2013-11-14 | $171.40 | $196.17 | 160 | — | — |
| 2013-11-13 | $172.40 | $197.32 | 285 | — | — |
| 2013-11-12 | $175.80 | $201.21 | 240 | — | — |
| 2013-11-11 | $176.00 | $201.44 | 415 | — | — |
| 2013-11-08 | $174.60 | $199.83 | 195 | — | — |
| 2013-11-07 | $165.20 | $189.08 | 595 | — | — |
| 2013-11-06 | $163.00 | $186.56 | 305 | — | — |
| 2013-11-05 | $163.40 | $187.02 | 815 | — | — |
| 2013-11-04 | $166.60 | $190.68 | 1,280 | — | — |
| 2013-11-01 | $167.60 | $191.82 | 900 | — | — |
| 2013-10-31 | $173.40 | $198.46 | 445 | — | — |
| 2013-10-30 | $172.80 | $197.77 | 255 | — | — |
| 2013-10-29 | $178.80 | $204.64 | 190 | — | — |
| 2013-10-28 | $178.00 | $203.73 | 540 | — | — |
| 2013-10-25 | $177.80 | $203.50 | 500 | — | — |
| 2013-10-24 | $176.60 | $202.12 | 205 | — | — |
| 2013-10-23 | $174.40 | $199.61 | 240 | — | — |
| 2013-10-22 | $171.20 | $195.94 | 245 | — | — |
| 2013-10-21 | $170.20 | $194.80 | 400 | — | — |
| 2013-10-18 | $166.00 | $189.99 | 575 | — | — |
| 2013-10-17 | $166.00 | $189.99 | 295 | — | — |
| 2013-10-16 | $160.80 | $184.04 | 205 | — | — |
| 2013-10-15 | $159.60 | $182.67 | 555 | — | — |
| 2013-10-14 | $157.80 | $180.61 | 665 | — | — |
| 2013-10-11 | $156.00 | $178.55 | 470 | — | — |
| 2013-10-10 | $161.80 | $185.18 | 710 | — | — |
| 2013-10-09 | $157.20 | $179.92 | 645 | — | — |
| 2013-10-08 | $163.80 | $187.47 | 495 | — | — |
| 2013-10-07 | $165.40 | $189.31 | 395 | — | — |
| 2013-10-04 | $165.60 | $189.53 | 675 | — | — |
| 2013-10-03 | $163.40 | $187.02 | 440 | — | — |
| 2013-10-02 | $167.80 | $192.05 | 425 | — | — |
| 2013-10-01 | $170.40 | $195.03 | 550 | — | — |
| 2013-09-30 | $173.80 | $198.92 | 545 | — | — |
| 2013-09-27 | $168.40 | $192.74 | 140 | — | — |
| 2013-09-26 | $168.20 | $192.51 | 315 | — | — |
| 2013-09-25 | $167.80 | $192.05 | 420 | — | — |
| 2013-09-24 | $167.40 | $191.59 | 415 | — | — |
| 2013-09-23 | $165.40 | $189.31 | 680 | — | — |
| 2013-09-20 | $160.80 | $184.04 | 1,480 | — | — |
| 2013-09-19 | $160.00 | $183.12 | 955 | — | — |
| 2013-09-18 | $154.20 | $176.49 | 610 | — | — |
| 2013-09-17 | $152.40 | $174.43 | 530 | — | — |
| 2013-09-16 | $150.80 | $172.59 | 530 | — | — |
| 2013-09-13 | $149.60 | $171.22 | 595 | — | — |
| 2013-09-12 | $156.40 | $179.00 | 695 | — | — |
| 2013-09-11 | $164.00 | $187.70 | 635 | — | — |
| 2013-09-10 | $173.80 | $198.92 | 565 | — | — |
| 2013-09-09 | $179.60 | $205.56 | 540 | — | — |
| 2013-09-06 | $162.00 | $185.41 | 150 | — | — |
| 2013-09-05 | $158.20 | $181.06 | 235 | — | — |
| 2013-09-04 | $156.00 | $178.55 | 370 | — | — |
| 2013-09-03 | $153.00 | $175.11 | 540 | — | — |
| 2013-08-30 | $149.40 | $170.99 | 170 | — | — |
| 2013-08-29 | $149.00 | $170.53 | 265 | — | — |
| 2013-08-28 | $142.20 | $162.75 | 65 | — | — |
| 2013-08-27 | $142.00 | $162.52 | 465 | — | — |
| 2013-08-26 | $145.20 | $166.19 | 370 | — | — |
| 2013-08-23 | $144.80 | $165.73 | 105 | — | — |
| 2013-08-22 | $143.00 | $163.67 | 140 | — | — |
| 2013-08-21 | $141.00 | $161.38 | 275 | — | — |
| 2013-08-20 | $146.60 | $167.79 | 820 | — | — |
| 2013-08-19 | $147.40 | $168.70 | 130 | — | — |
| 2013-08-16 | $147.00 | $168.25 | 220 | — | — |
| 2013-08-15 | $148.80 | $170.31 | 435 | — | — |
| 2013-08-14 | $153.00 | $175.11 | 165 | — | — |
| 2013-08-13 | $153.00 | $175.11 | 430 | — | — |
| 2013-08-12 | $153.60 | $175.80 | 200 | — | — |
| 2013-08-09 | $154.40 | $176.72 | 385 | — | — |
| 2013-08-08 | $152.80 | $174.88 | 205 | — | — |
| 2013-08-07 | $148.80 | $170.31 | 225 | — | — |
| 2013-08-06 | $148.00 | $169.39 | 85 | — | — |
| 2013-08-05 | $149.60 | $171.22 | 130 | — | — |
| 2013-08-02 | $157.40 | $180.15 | 515 | — | — |
| 2013-08-01 | $162.40 | $185.87 | 335 | — | — |
| 2013-07-31 | $160.60 | $183.81 | 680 | — | — |
| 2013-07-30 | $169.80 | $194.34 | 350 | — | — |
| 2013-07-29 | $170.40 | $195.03 | 185 | — | — |
| 2013-07-26 | $174.80 | $200.06 | 775 | — | — |
| 2013-07-25 | $183.40 | $209.91 | 700 | — | — |
| 2013-07-24 | $187.00 | $214.03 | 1,320 | — | — |
| 2013-07-23 | $186.20 | $213.11 | 1,695 | — | — |
| 2013-07-22 | $181.20 | $207.39 | 1,370 | — | — |
| 2013-07-19 | $172.20 | $197.09 | 290 | — | — |
| 2013-07-18 | $173.40 | $198.46 | 650 | — | — |
| 2013-07-17 | $171.20 | $195.94 | 1,345 | — | — |
| 2013-07-16 | $166.80 | $190.91 | 7,640 | — | — |
| 2013-07-15 | $194.60 | $222.73 | 720 | — | — |
| 2013-07-12 | $188.80 | $216.09 | 465 | — | — |
| 2013-07-11 | $190.00 | $217.46 | 1,580 | — | — |
| 2013-07-10 | $184.60 | $211.28 | 340 | — | — |
| 2013-07-09 | $184.00 | $210.59 | 400 | — | — |
| 2013-07-08 | $179.20 | $205.10 | 340 | — | — |
| 2013-07-05 | $182.00 | $208.30 | 610 | — | — |
| 2013-07-03 | $174.00 | $199.15 | 70 | — | — |
| 2013-07-02 | $177.00 | $202.58 | 115 | — | — |
| 2013-07-01 | $174.80 | $200.06 | 245 | — | — |
| 2013-06-28 | $167.60 | $191.82 | 2,935 | — | — |
| 2013-06-27 | $163.00 | $186.56 | 360 | — | — |
| 2013-06-26 | $153.40 | $175.57 | 170 | — | — |
| 2013-06-25 | $162.60 | $186.10 | 200 | — | — |
| 2013-06-24 | $153.00 | $175.11 | 325 | — | — |
| 2013-06-21 | $152.80 | $174.88 | 1,165 | — | — |
| 2013-06-20 | $157.60 | $180.38 | 340 | — | — |
| 2013-06-19 | $165.20 | $189.08 | 935 | — | — |
| 2013-06-18 | $175.00 | $200.29 | 9,355 | — | — |
| 2013-06-17 | $153.20 | $175.34 | 350 | — | — |
| 2013-06-14 | $150.00 | $171.68 | 195 | — | — |
| 2013-06-13 | $158.00 | $180.84 | 750 | — | — |
| 2013-06-12 | $146.60 | $167.79 | 90 | — | — |
| 2013-06-11 | $148.40 | $169.85 | 65 | — | — |
| 2013-06-10 | $147.60 | $168.93 | 95 | — | — |
| 2013-06-07 | $148.00 | $169.39 | 210 | — | — |
| 2013-06-06 | $143.80 | $164.58 | 130 | — | — |
| 2013-06-05 | $140.80 | $161.15 | 75 | — | — |
| 2013-06-04 | $142.20 | $162.75 | 335 | — | — |
| 2013-06-03 | $146.80 | $168.02 | 605 | — | — |
| 2013-05-31 | $146.40 | $167.56 | 280 | — | — |
| 2013-05-30 | $147.80 | $169.16 | 35 | — | — |
| 2013-05-29 | $145.40 | $166.41 | 150 | — | — |
| 2013-05-28 | $151.80 | $173.74 | 590 | — | — |
| 2013-05-24 | $147.60 | $168.93 | 350 | — | — |
| 2013-05-23 | $144.20 | $165.04 | 260 | — | — |
| 2013-05-22 | $150.20 | $171.91 | 115 | — | — |
| 2013-05-21 | $153.40 | $175.57 | 155 | — | — |
| 2013-05-20 | $155.00 | $177.40 | 265 | — | — |
| 2013-05-17 | $148.80 | $170.31 | 255 | — | — |
| 2013-05-16 | $141.80 | $162.29 | 50 | — | — |
| 2013-05-15 | $141.20 | $161.61 | 445 | — | — |
| 2013-05-14 | $151.80 | $173.74 | 345 | — | — |
| 2013-05-13 | $141.00 | $161.38 | 620 | — | — |
| 2013-05-10 | $135.00 | $154.51 | 1,440 | — | — |
| 2013-05-09 | $120.20 | $137.57 | 145 | — | — |
| 2013-05-08 | $120.60 | $138.03 | 95 | — | — |
| 2013-05-07 | $122.20 | $139.86 | 390 | — | — |
| 2013-05-06 | $122.40 | $140.09 | 75 | — | — |
| 2013-05-03 | $122.00 | $139.63 | 160 | — | — |
| 2013-05-02 | $120.60 | $138.03 | 110 | — | — |
| 2013-05-01 | $120.40 | $137.80 | 580 | — | — |
| 2013-04-30 | $130.60 | $149.48 | 190 | — | — |
| 2013-04-29 | $132.40 | $151.54 | 55 | — | — |
| 2013-04-26 | $132.00 | $151.08 | 160 | — | — |
| 2013-04-25 | $129.40 | $148.10 | 50 | — | — |
| 2013-04-24 | $128.00 | $146.50 | 175 | — | — |
| 2013-04-23 | $122.40 | $140.09 | 290 | — | — |
| 2013-04-22 | $124.00 | $141.92 | 145 | — | — |
| 2013-04-19 | $125.00 | $143.07 | 160 | — | — |
| 2013-04-18 | $120.60 | $138.03 | 130 | — | — |
| 2013-04-17 | $120.00 | $137.34 | 295 | — | — |
| 2013-04-16 | $130.20 | $149.02 | 150 | — | — |
| 2013-04-15 | $120.80 | $138.26 | 210 | — | — |
| 2013-04-12 | $119.80 | $137.11 | 265 | — | — |
| 2013-04-11 | $114.60 | $131.16 | 25 | — | — |
| 2013-04-10 | $115.20 | $131.85 | 240 | — | — |
| 2013-04-09 | $111.00 | $127.04 | 80 | — | — |
| 2013-04-08 | $109.20 | $124.98 | 125 | — | — |
| 2013-04-05 | $108.00 | $123.61 | 55 | — | — |
| 2013-04-04 | $112.40 | $128.65 | 290 | — | — |
| 2013-04-03 | $105.80 | $121.09 | 280 | — | — |
| 2013-04-02 | $112.00 | $128.19 | 140 | — | — |
| 2013-04-01 | $113.20 | $129.56 | 430 | — | — |
| 2013-03-28 | $118.00 | $135.05 | 815 | — | — |
| 2013-03-27 | $132.80 | $151.99 | 115 | — | — |
| 2013-03-26 | $136.00 | $155.66 | 160 | — | — |
| 2013-03-25 | $137.40 | $157.26 | 70 | — | — |
| 2013-03-22 | $134.80 | $154.28 | 55 | — | — |
| 2013-03-21 | $133.20 | $152.45 | 50 | — | — |
| 2013-03-20 | $138.00 | $157.95 | 385 | — | — |
| 2013-03-19 | $128.00 | $146.50 | 105 | — | — |
| 2013-03-18 | $127.00 | $145.36 | 25 | — | — |
| 2013-03-15 | $123.80 | $141.69 | 580 | — | — |
| 2013-03-14 | $129.40 | $148.10 | 140 | — | — |
| 2013-03-13 | $129.00 | $147.64 | 295 | — | — |
| 2013-03-12 | $122.20 | $139.86 | 105 | — | — |
| 2013-03-11 | $129.00 | $147.64 | 730 | — | — |
| 2013-03-08 | $119.00 | $136.20 | 155 | — | — |
| 2013-03-07 | $122.00 | $139.63 | 85 | — | — |
| 2013-03-06 | $118.20 | $135.28 | 20 | — | — |
| 2013-03-05 | $116.00 | $132.77 | 325 | — | — |
| 2013-03-04 | $106.00 | $121.32 | 500 | — | — |
| 2013-03-01 | $101.00 | $115.60 | 375 | — | — |
| 2013-02-28 | $104.40 | $119.49 | 900 | — | — |
| 2013-02-27 | $106.40 | $121.78 | 850 | — | — |
| 2013-02-26 | $101.60 | $116.28 | 130 | — | — |
| 2013-02-25 | $100.00 | $114.45 | 170 | — | — |
| 2013-02-22 | $103.40 | $118.34 | 85 | — | — |
| 2013-02-21 | $101.60 | $116.28 | 25 | — | — |
| 2013-02-20 | $102.00 | $116.74 | 385 | — | — |
| 2013-02-19 | $102.20 | $116.97 | 55 | — | — |
| 2013-02-15 | $101.00 | $115.60 | 215 | — | — |
| 2013-02-14 | $101.40 | $116.06 | 85 | — | — |
| 2013-02-13 | $103.00 | $117.89 | 175 | — | — |
| 2013-02-12 | $102.80 | $117.66 | 55 | — | — |
| 2013-02-11 | $100.00 | $114.45 | 210 | — | — |
| 2013-02-08 | $100.20 | $114.68 | 830 | — | — |
| 2013-02-07 | $97.40 | $111.48 | 265 | — | — |
| 2013-02-06 | $96.40 | $110.33 | 11,940 | — | — |
| 2013-02-05 | $96.80 | $110.79 | 3,540 | — | — |
| 2013-02-04 | $98.00 | $112.16 | 180 | — | — |
| 2013-02-01 | $97.40 | $111.48 | 485 | — | — |
| 2013-01-31 | $100.80 | $115.37 | 170 | — | — |
| 2013-01-30 | $98.00 | $112.16 | 45 | — | — |
| 2013-01-29 | $100.00 | $114.45 | 75 | — | — |
| 2013-01-28 | $100.00 | $114.45 | 70 | — | — |
| 2013-01-25 | $99.20 | $113.54 | 515 | — | — |
| 2013-01-24 | $103.80 | $118.80 | 40 | — | — |
| 2013-01-23 | $98.60 | $112.85 | 235 | — | — |
| 2013-01-22 | $99.00 | $113.31 | 170 | — | — |
| 2013-01-18 | $99.00 | $113.31 | 450 | — | — |
| 2013-01-17 | $97.40 | $111.48 | 145 | — | — |
| 2013-01-16 | $94.80 | $108.50 | 395 | — | — |
| 2013-01-15 | $97.20 | $111.25 | 65 | — | — |
| 2013-01-14 | $97.00 | $111.02 | 150 | — | — |
| 2013-01-11 | $98.60 | $112.85 | 45 | — | — |
| 2013-01-10 | $100.00 | $114.45 | 135 | — | — |
| 2013-01-09 | $99.80 | $114.22 | 285 | — | — |
| 2013-01-08 | $97.00 | $111.02 | 270 | — | — |
| 2013-01-07 | $95.20 | $108.96 | 305 | — | — |
| 2013-01-04 | $100.00 | $114.45 | 110 | — | — |
| 2013-01-03 | $97.00 | $111.02 | 90 | — | — |
| 2013-01-02 | $99.60 | $114.00 | 550 | — | — |