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
- 1981-12-31 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 | $46.06 | $89.97 | 733,500 | — | — |
| 2013-12-30 | $45.31 | $88.51 | 814,000 | — | — |
| 2013-12-27 | $45.71 | $89.29 | 613,600 | — | — |
| 2013-12-26 | $45.70 | $89.27 | 470,600 | — | — |
| 2013-12-24 | $45.87 | $89.60 | 313,100 | — | — |
| 2013-12-23 | $45.83 | $89.52 | 1,151,800 | — | — |
| 2013-12-20 | $45.37 | $88.62 | 9,081,200 | — | — |
| 2013-12-19 | $45.38 | $88.64 | 1,569,500 | — | — |
| 2013-12-18 | $46.12 | $90.09 | 1,080,400 | — | — |
| 2013-12-17 | $45.87 | $89.60 | 1,205,000 | — | — |
| 2013-12-16 | $45.72 | $89.31 | 1,295,500 | — | — |
| 2013-12-13 | $46.05 | $89.95 | 1,313,500 | — | — |
| 2013-12-12 | $46.36 | $90.56 | 1,667,500 | — | — |
| 2013-12-11 | $44.85 | $87.61 | 1,078,100 | — | — |
| 2013-12-10 | $46.28 | $90.40 | 565,200 | — | — |
| 2013-12-09 | $46.48 | $90.79 | 930,300 | — | — |
| 2013-12-06 | $45.67 | $89.21 | 534,800 | — | — |
| 2013-12-05 | $44.49 | $86.91 | 558,200 | — | — |
| 2013-12-04 | $44.06 | $86.07 | 849,100 | — | — |
| 2013-12-03 | $44.55 | $87.02 | 626,200 | — | — |
| 2013-12-02 | $45.03 | $87.96 | 478,800 | — | — |
| 2013-11-29 | $45.70 | $89.27 | 372,500 | — | — |
| 2013-11-27 | $45.70 | $89.27 | 467,000 | — | — |
| 2013-11-26 | $45.49 | $88.86 | 453,300 | — | — |
| 2013-11-25 | $45.14 | $88.17 | 479,300 | — | — |
| 2013-11-22 | $44.78 | $87.47 | 432,100 | — | — |
| 2013-11-21 | $44.79 | $87.49 | 788,000 | — | — |
| 2013-11-20 | $44.19 | $86.32 | 502,200 | — | — |
| 2013-11-19 | $44.22 | $86.38 | 734,900 | — | — |
| 2013-11-18 | $44.26 | $86.46 | 573,500 | — | — |
| 2013-11-15 | $45.41 | $88.51 | 506,000 | — | — |
| 2013-11-14 | $45.04 | $87.79 | 641,900 | — | — |
| 2013-11-13 | $44.56 | $86.85 | 1,195,900 | — | — |
| 2013-11-12 | $44.07 | $85.90 | 2,134,500 | — | — |
| 2013-11-11 | $45.44 | $88.57 | 996,900 | — | — |
| 2013-11-08 | $45.04 | $87.79 | 1,120,700 | — | — |
| 2013-11-07 | $44.61 | $86.95 | 701,100 | — | — |
| 2013-11-06 | $45.80 | $89.27 | 503,200 | — | — |
| 2013-11-05 | $46.19 | $90.03 | 506,200 | — | — |
| 2013-11-04 | $46.09 | $89.83 | 846,200 | — | — |
| 2013-11-01 | $45.16 | $88.02 | 849,200 | — | — |
| 2013-10-31 | $45.13 | $87.96 | 1,118,900 | — | — |
| 2013-10-30 | $45.29 | $88.27 | 804,500 | — | — |
| 2013-10-29 | $45.46 | $88.60 | 1,022,700 | — | — |
| 2013-10-28 | $45.20 | $88.10 | 1,023,600 | — | — |
| 2013-10-25 | $45.57 | $88.82 | 1,185,400 | — | — |
| 2013-10-24 | $44.92 | $87.55 | 2,117,800 | — | — |
| 2013-10-23 | $44.39 | $86.52 | 1,077,900 | — | — |
| 2013-10-22 | $44.40 | $86.54 | 891,000 | — | — |
| 2013-10-21 | $44.54 | $86.81 | 1,118,500 | — | — |
| 2013-10-18 | $44.69 | $87.10 | 1,306,400 | — | — |
| 2013-10-17 | $43.40 | $84.59 | 1,204,200 | — | — |
| 2013-10-16 | $42.76 | $83.34 | 683,700 | — | — |
| 2013-10-15 | $42.11 | $82.07 | 892,500 | — | — |
| 2013-10-14 | $42.66 | $83.15 | 839,300 | — | — |
| 2013-10-11 | $41.71 | $81.30 | 716,600 | — | — |
| 2013-10-10 | $40.57 | $79.07 | 1,092,800 | — | — |
| 2013-10-09 | $39.09 | $76.19 | 1,169,400 | — | — |
| 2013-10-08 | $39.50 | $76.99 | 1,040,500 | — | — |
| 2013-10-07 | $40.46 | $78.86 | 723,700 | — | — |
| 2013-10-04 | $41.38 | $80.65 | 683,500 | — | — |
| 2013-10-03 | $41.02 | $79.95 | 915,800 | — | — |
| 2013-10-02 | $41.06 | $80.03 | 631,100 | — | — |
| 2013-10-01 | $40.72 | $79.37 | 799,300 | — | — |
| 2013-09-30 | $39.91 | $77.79 | 509,600 | — | — |
| 2013-09-27 | $39.92 | $77.81 | 554,500 | — | — |
| 2013-09-26 | $39.73 | $77.44 | 767,200 | — | — |
| 2013-09-25 | $39.39 | $76.77 | 737,500 | — | — |
| 2013-09-24 | $39.00 | $76.01 | 813,100 | — | — |
| 2013-09-23 | $38.88 | $75.78 | 1,133,500 | — | — |
| 2013-09-20 | $39.00 | $76.01 | 1,481,200 | — | — |
| 2013-09-19 | $39.78 | $77.53 | 1,074,600 | — | — |
| 2013-09-18 | $40.76 | $79.44 | 872,800 | — | — |
| 2013-09-17 | $40.52 | $78.98 | 959,500 | — | — |
| 2013-09-16 | $40.50 | $78.94 | 1,026,100 | — | — |
| 2013-09-13 | $39.67 | $77.32 | 854,500 | — | — |
| 2013-09-12 | $38.29 | $74.63 | 412,900 | — | — |
| 2013-09-11 | $39.00 | $76.01 | 488,500 | — | — |
| 2013-09-10 | $39.66 | $77.30 | 698,300 | — | — |
| 2013-09-09 | $39.01 | $76.03 | 736,200 | — | — |
| 2013-09-06 | $38.22 | $74.49 | 572,300 | — | — |
| 2013-09-05 | $38.18 | $74.42 | 581,900 | — | — |
| 2013-09-04 | $37.64 | $73.36 | 685,900 | — | — |
| 2013-09-03 | $36.70 | $71.53 | 531,700 | — | — |
| 2013-08-30 | $36.36 | $70.87 | 568,300 | — | — |
| 2013-08-29 | $36.54 | $71.22 | 264,600 | — | — |
| 2013-08-28 | $36.05 | $70.26 | 427,200 | — | — |
| 2013-08-27 | $35.64 | $69.46 | 810,200 | — | — |
| 2013-08-26 | $37.23 | $72.56 | 360,200 | — | — |
| 2013-08-23 | $37.64 | $73.36 | 583,200 | — | — |
| 2013-08-22 | $37.34 | $72.78 | 338,100 | — | — |
| 2013-08-21 | $36.94 | $72.00 | 576,000 | — | — |
| 2013-08-20 | $36.94 | $72.00 | 1,006,100 | — | — |
| 2013-08-19 | $36.08 | $70.32 | 500,500 | — | — |
| 2013-08-16 | $36.38 | $70.91 | 632,600 | — | — |
| 2013-08-15 | $36.44 | $71.02 | 796,200 | — | — |
| 2013-08-14 | $37.69 | $73.46 | 699,500 | — | — |
| 2013-08-13 | $38.51 | $75.06 | 713,000 | — | — |
| 2013-08-12 | $38.30 | $74.65 | 617,600 | — | — |
| 2013-08-09 | $38.56 | $75.16 | 833,600 | — | — |
| 2013-08-08 | $38.18 | $74.42 | 794,600 | — | — |
| 2013-08-07 | $38.43 | $74.90 | 810,100 | — | — |
| 2013-08-06 | $39.21 | $76.42 | 966,900 | — | — |
| 2013-08-05 | $39.26 | $76.52 | 1,140,800 | — | — |
| 2013-08-02 | $39.25 | $76.50 | 1,325,300 | — | — |
| 2013-08-01 | $38.98 | $75.97 | 1,311,300 | — | — |
| 2013-07-31 | $37.75 | $73.58 | 1,277,200 | — | — |
| 2013-07-30 | $36.69 | $71.51 | 931,000 | — | — |
| 2013-07-29 | $36.42 | $70.98 | 1,107,200 | — | — |
| 2013-07-26 | $36.67 | $71.47 | 1,078,700 | — | — |
| 2013-07-25 | $36.33 | $70.81 | 3,247,800 | — | — |
| 2013-07-24 | $33.10 | $64.51 | 1,173,300 | — | — |
| 2013-07-23 | $33.10 | $64.51 | 1,658,700 | — | — |
| 2013-07-22 | $33.28 | $64.86 | 1,913,400 | — | — |
| 2013-07-19 | $34.05 | $66.37 | 2,342,800 | — | — |
| 2013-07-18 | $36.53 | $71.20 | 1,260,500 | — | — |
| 2013-07-17 | $35.26 | $68.72 | 668,100 | — | — |
| 2013-07-16 | $35.01 | $68.24 | 716,500 | — | — |
| 2013-07-15 | $35.47 | $69.13 | 548,600 | — | — |
| 2013-07-12 | $35.50 | $69.19 | 1,141,400 | — | — |
| 2013-07-11 | $34.92 | $68.06 | 769,500 | — | — |
| 2013-07-10 | $34.48 | $67.20 | 798,000 | — | — |
| 2013-07-09 | $34.04 | $66.35 | 826,200 | — | — |
| 2013-07-08 | $33.74 | $65.76 | 543,400 | — | — |
| 2013-07-05 | $33.72 | $65.72 | 638,000 | — | — |
| 2013-07-03 | $32.36 | $63.07 | 832,700 | — | — |
| 2013-07-02 | $32.80 | $63.93 | 996,700 | — | — |
| 2013-07-01 | $33.32 | $64.94 | 958,400 | — | — |
| 2013-06-28 | $31.95 | $62.27 | 1,197,500 | — | — |
| 2013-06-27 | $32.50 | $63.34 | 722,100 | — | — |
| 2013-06-26 | $31.77 | $61.92 | 665,100 | — | — |
| 2013-06-25 | $31.31 | $61.03 | 909,000 | — | — |
| 2013-06-24 | $30.65 | $59.74 | 1,335,700 | — | — |
| 2013-06-21 | $31.17 | $60.75 | 1,521,600 | — | — |
| 2013-06-20 | $30.79 | $60.01 | 945,400 | — | — |
| 2013-06-19 | $31.40 | $61.20 | 658,500 | — | — |
| 2013-06-18 | $31.65 | $61.69 | 875,100 | — | — |
| 2013-06-17 | $30.97 | $60.36 | 1,006,900 | — | — |
| 2013-06-14 | $30.65 | $59.74 | 1,676,800 | — | — |
| 2013-06-13 | $31.90 | $62.18 | 794,400 | — | — |
| 2013-06-12 | $31.55 | $61.49 | 948,400 | — | — |
| 2013-06-11 | $31.90 | $62.18 | 932,600 | — | — |
| 2013-06-10 | $32.82 | $63.97 | 750,400 | — | — |
| 2013-06-07 | $33.22 | $64.75 | 547,600 | — | — |
| 2013-06-06 | $32.32 | $62.99 | 761,800 | — | — |
| 2013-06-05 | $32.23 | $62.82 | 672,000 | — | — |
| 2013-06-04 | $33.05 | $64.42 | 836,700 | — | — |
| 2013-06-03 | $33.35 | $65.00 | 1,078,600 | — | — |
| 2013-05-31 | $33.57 | $65.43 | 569,900 | — | — |
| 2013-05-30 | $33.49 | $65.27 | 743,000 | — | — |
| 2013-05-29 | $33.14 | $64.59 | 555,200 | — | — |
| 2013-05-28 | $33.49 | $65.27 | 826,700 | — | — |
| 2013-05-24 | $33.34 | $64.98 | 728,800 | — | — |
| 2013-05-23 | $34.33 | $66.91 | 988,000 | — | — |
| 2013-05-22 | $33.69 | $65.66 | 1,092,600 | — | — |
| 2013-05-21 | $34.78 | $67.79 | 1,231,300 | — | — |
| 2013-05-20 | $34.17 | $66.60 | 753,600 | — | — |
| 2013-05-17 | $33.77 | $65.82 | 827,600 | — | — |
| 2013-05-16 | $32.86 | $64.05 | 752,200 | — | — |
| 2013-05-15 | $33.47 | $65.24 | 2,381,300 | — | — |
| 2013-05-14 | $34.26 | $66.77 | 1,524,900 | — | — |
| 2013-05-13 | $34.55 | $67.34 | 589,900 | — | — |
| 2013-05-10 | $35.00 | $68.22 | 777,000 | — | — |
| 2013-05-09 | $34.37 | $66.99 | 861,100 | — | — |
| 2013-05-08 | $35.40 | $69.00 | 1,472,400 | — | — |
| 2013-05-07 | $35.02 | $68.26 | 1,959,800 | — | — |
| 2013-05-06 | $33.72 | $65.72 | 1,382,800 | — | — |
| 2013-05-03 | $32.46 | $63.27 | 1,579,400 | — | — |
| 2013-05-02 | $31.43 | $61.26 | 1,308,800 | — | — |
| 2013-05-01 | $30.64 | $59.72 | 1,372,100 | — | — |
| 2013-04-30 | $31.66 | $61.71 | 1,454,600 | — | — |
| 2013-04-29 | $31.64 | $61.67 | 2,174,600 | — | — |
| 2013-04-26 | $33.52 | $65.33 | 1,568,400 | — | — |
| 2013-04-25 | $34.51 | $67.26 | 2,311,600 | — | — |
| 2013-04-24 | $32.60 | $63.54 | 926,000 | — | — |
| 2013-04-23 | $32.54 | $63.42 | 909,600 | — | — |
| 2013-04-22 | $31.56 | $61.51 | 464,300 | — | — |
| 2013-04-19 | $31.93 | $62.23 | 1,288,400 | — | — |
| 2013-04-18 | $30.42 | $59.29 | 661,800 | — | — |
| 2013-04-17 | $31.34 | $61.08 | 1,187,300 | — | — |
| 2013-04-16 | $31.62 | $61.63 | 640,200 | — | — |
| 2013-04-15 | $30.64 | $59.72 | 896,800 | — | — |
| 2013-04-12 | $32.50 | $63.34 | 1,042,300 | — | — |
| 2013-04-11 | $32.91 | $64.14 | 765,500 | — | — |
| 2013-04-10 | $32.91 | $64.14 | 554,400 | — | — |
| 2013-04-09 | $32.57 | $63.48 | 860,300 | — | — |
| 2013-04-08 | $32.92 | $64.16 | 716,800 | — | — |
| 2013-04-05 | $32.12 | $62.60 | 1,146,500 | — | — |
| 2013-04-04 | $32.15 | $62.66 | 567,100 | — | — |
| 2013-04-03 | $31.52 | $61.43 | 1,122,300 | — | — |
| 2013-04-02 | $32.20 | $62.76 | 870,500 | — | — |
| 2013-04-01 | $33.00 | $64.32 | 750,900 | — | — |
| 2013-03-28 | $34.22 | $66.70 | 637,600 | — | — |
| 2013-03-27 | $34.05 | $66.37 | 421,800 | — | — |
| 2013-03-26 | $34.25 | $66.76 | 417,800 | — | — |
| 2013-03-25 | $33.78 | $65.84 | 937,200 | — | — |
| 2013-03-22 | $34.33 | $66.91 | 496,300 | — | — |
| 2013-03-21 | $34.04 | $66.35 | 711,300 | — | — |
| 2013-03-20 | $34.81 | $67.85 | 929,400 | — | — |
| 2013-03-19 | $33.95 | $66.17 | 1,223,500 | — | — |
| 2013-03-18 | $33.99 | $66.25 | 620,300 | — | — |
| 2013-03-15 | $34.35 | $66.95 | 1,739,900 | — | — |
| 2013-03-14 | $34.82 | $67.87 | 1,161,500 | — | — |
| 2013-03-13 | $34.44 | $67.13 | 755,800 | — | — |
| 2013-03-12 | $34.50 | $67.24 | 801,100 | — | — |
| 2013-03-11 | $35.40 | $69.00 | 449,700 | — | — |
| 2013-03-08 | $35.43 | $69.06 | 860,000 | — | — |
| 2013-03-07 | $35.21 | $68.63 | 740,500 | — | — |
| 2013-03-06 | $35.70 | $69.58 | 641,600 | — | — |
| 2013-03-05 | $35.41 | $69.02 | 1,224,000 | — | — |
| 2013-03-04 | $36.00 | $70.17 | 590,000 | — | — |
| 2013-03-01 | $36.30 | $70.75 | 823,600 | — | — |
| 2013-02-28 | $36.44 | $71.02 | 440,200 | — | — |
| 2013-02-27 | $36.07 | $70.30 | 902,500 | — | — |
| 2013-02-26 | $35.05 | $68.31 | 1,226,100 | — | — |
| 2013-02-25 | $35.28 | $68.76 | 797,800 | — | — |
| 2013-02-22 | $36.30 | $70.75 | 717,900 | — | — |
| 2013-02-21 | $35.60 | $69.39 | 787,400 | — | — |
| 2013-02-20 | $36.15 | $70.46 | 924,300 | — | — |
| 2013-02-19 | $37.23 | $72.56 | 846,900 | — | — |
| 2013-02-15 | $36.34 | $70.83 | 929,800 | — | — |
| 2013-02-14 | $36.70 | $71.53 | 563,400 | — | — |
| 2013-02-13 | $36.42 | $70.98 | 753,500 | — | — |
| 2013-02-12 | $36.68 | $71.49 | 708,700 | — | — |
| 2013-02-11 | $36.50 | $71.14 | 635,400 | — | — |
| 2013-02-08 | $36.00 | $70.17 | 559,100 | — | — |
| 2013-02-07 | $35.95 | $70.07 | 745,200 | — | — |
| 2013-02-06 | $35.70 | $69.58 | 764,500 | — | — |
| 2013-02-05 | $35.74 | $69.66 | 1,039,500 | — | — |
| 2013-02-04 | $34.65 | $67.53 | 1,762,800 | — | — |
| 2013-02-01 | $36.19 | $70.54 | 1,036,700 | — | — |
| 2013-01-31 | $36.16 | $70.48 | 824,700 | — | — |
| 2013-01-30 | $36.03 | $70.22 | 1,102,200 | — | — |
| 2013-01-29 | $36.02 | $70.21 | 1,689,400 | — | — |
| 2013-01-28 | $36.35 | $70.85 | 1,409,800 | — | — |
| 2013-01-25 | $35.95 | $70.07 | 1,729,700 | — | — |
| 2013-01-24 | $35.22 | $68.65 | 4,937,800 | — | — |
| 2013-01-23 | $32.81 | $63.95 | 2,097,100 | — | — |
| 2013-01-22 | $32.97 | $64.26 | 1,204,400 | — | — |
| 2013-01-18 | $32.07 | $62.51 | 837,500 | — | — |
| 2013-01-17 | $32.02 | $62.41 | 1,414,300 | — | — |
| 2013-01-16 | $31.29 | $60.99 | 452,600 | — | — |
| 2013-01-15 | $31.41 | $61.22 | 533,500 | — | — |
| 2013-01-14 | $30.98 | $60.38 | 477,300 | — | — |
| 2013-01-11 | $31.04 | $60.50 | 932,600 | — | — |
| 2013-01-10 | $31.19 | $60.79 | 993,800 | — | — |
| 2013-01-09 | $31.44 | $61.28 | 791,600 | — | — |
| 2013-01-08 | $30.92 | $60.26 | 835,400 | — | — |
| 2013-01-07 | $31.26 | $60.93 | 674,500 | — | — |
| 2013-01-04 | $31.49 | $61.38 | 1,125,900 | — | — |
| 2013-01-03 | $31.51 | $61.41 | 1,471,800 | — | — |
| 2013-01-02 | $31.15 | $60.71 | 3,080,000 | — | — |