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
- 1982-11-15 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 | $43.29 | $836.07 | 341,000 | — | — |
| 2013-12-30 | $43.31 | $836.46 | 364,100 | — | — |
| 2013-12-27 | $43.08 | $832.02 | 508,800 | — | — |
| 2013-12-26 | $43.26 | $835.49 | 339,400 | — | — |
| 2013-12-24 | $43.12 | $832.79 | 245,000 | — | — |
| 2013-12-23 | $43.00 | $830.47 | 814,200 | — | — |
| 2013-12-20 | $42.66 | $823.91 | 559,800 | — | — |
| 2013-12-19 | $42.65 | $823.71 | 744,200 | — | — |
| 2013-12-18 | $42.39 | $818.69 | 1,093,500 | — | — |
| 2013-12-17 | $42.41 | $819.08 | 456,200 | — | — |
| 2013-12-16 | $42.57 | $822.17 | 621,900 | — | — |
| 2013-12-13 | $42.70 | $824.68 | 579,300 | — | — |
| 2013-12-12 | $42.87 | $827.96 | 862,400 | — | — |
| 2013-12-11 | $43.76 | $834.53 | 1,239,300 | — | — |
| 2013-12-10 | $43.99 | $838.91 | 372,100 | — | — |
| 2013-12-09 | $44.01 | $839.30 | 573,800 | — | — |
| 2013-12-06 | $43.70 | $833.38 | 431,600 | — | — |
| 2013-12-05 | $43.53 | $830.14 | 504,200 | — | — |
| 2013-12-04 | $43.70 | $833.38 | 603,200 | — | — |
| 2013-12-03 | $43.83 | $835.86 | 394,500 | — | — |
| 2013-12-02 | $43.97 | $838.53 | 381,500 | — | — |
| 2013-11-29 | $44.19 | $842.73 | 230,300 | — | — |
| 2013-11-27 | $44.06 | $840.25 | 413,900 | — | — |
| 2013-11-26 | $44.18 | $842.54 | 642,900 | — | — |
| 2013-11-25 | $44.35 | $845.78 | 650,600 | — | — |
| 2013-11-22 | $44.31 | $845.02 | 592,900 | — | — |
| 2013-11-21 | $44.39 | $846.54 | 754,900 | — | — |
| 2013-11-20 | $44.52 | $849.02 | 721,400 | — | — |
| 2013-11-19 | $44.46 | $847.88 | 569,700 | — | — |
| 2013-11-18 | $44.87 | $855.70 | 424,000 | — | — |
| 2013-11-15 | $44.75 | $853.41 | 627,700 | — | — |
| 2013-11-14 | $44.27 | $844.25 | 527,800 | — | — |
| 2013-11-13 | $44.04 | $839.87 | 458,500 | — | — |
| 2013-11-12 | $43.83 | $835.86 | 758,700 | — | — |
| 2013-11-11 | $43.85 | $836.24 | 732,100 | — | — |
| 2013-11-08 | $44.26 | $844.06 | 887,300 | — | — |
| 2013-11-07 | $43.88 | $836.82 | 945,500 | — | — |
| 2013-11-06 | $43.66 | $832.62 | 994,300 | — | — |
| 2013-11-05 | $43.41 | $827.85 | 467,100 | — | — |
| 2013-11-04 | $43.58 | $831.10 | 303,000 | — | — |
| 2013-11-01 | $43.76 | $834.53 | 440,700 | — | — |
| 2013-10-31 | $43.53 | $830.14 | 413,300 | — | — |
| 2013-10-30 | $43.39 | $827.47 | 501,100 | — | — |
| 2013-10-29 | $43.57 | $830.90 | 569,000 | — | — |
| 2013-10-28 | $43.50 | $829.57 | 555,000 | — | — |
| 2013-10-25 | $43.27 | $825.18 | 536,900 | — | — |
| 2013-10-24 | $43.38 | $827.28 | 542,500 | — | — |
| 2013-10-23 | $43.79 | $835.10 | 463,800 | — | — |
| 2013-10-22 | $44.13 | $841.58 | 433,900 | — | — |
| 2013-10-21 | $44.00 | $839.10 | 479,100 | — | — |
| 2013-10-18 | $43.72 | $833.76 | 571,600 | — | — |
| 2013-10-17 | $43.35 | $826.71 | 554,100 | — | — |
| 2013-10-16 | $43.17 | $823.28 | 491,800 | — | — |
| 2013-10-15 | $43.00 | $820.03 | 606,600 | — | — |
| 2013-10-14 | $43.31 | $825.95 | 300,700 | — | — |
| 2013-10-11 | $43.14 | $822.70 | 621,900 | — | — |
| 2013-10-10 | $43.10 | $821.94 | 702,200 | — | — |
| 2013-10-09 | $42.99 | $819.84 | 866,600 | — | — |
| 2013-10-08 | $42.23 | $805.35 | 317,800 | — | — |
| 2013-10-07 | $42.33 | $807.26 | 499,800 | — | — |
| 2013-10-04 | $42.25 | $805.73 | 392,000 | — | — |
| 2013-10-03 | $42.12 | $803.25 | 628,400 | — | — |
| 2013-10-02 | $42.52 | $810.88 | 497,600 | — | — |
| 2013-10-01 | $42.84 | $816.98 | 566,500 | — | — |
| 2013-09-30 | $42.70 | $814.31 | 595,400 | — | — |
| 2013-09-27 | $42.90 | $818.13 | 332,700 | — | — |
| 2013-09-26 | $42.96 | $819.27 | 389,900 | — | — |
| 2013-09-25 | $42.77 | $815.65 | 629,100 | — | — |
| 2013-09-24 | $43.29 | $825.56 | 717,600 | — | — |
| 2013-09-23 | $43.28 | $825.37 | 813,100 | — | — |
| 2013-09-20 | $42.70 | $814.31 | 734,100 | — | — |
| 2013-09-19 | $42.56 | $811.64 | 651,000 | — | — |
| 2013-09-18 | $42.73 | $814.89 | 554,000 | — | — |
| 2013-09-17 | $42.26 | $805.92 | 1,378,100 | — | — |
| 2013-09-16 | $42.07 | $802.30 | 1,129,900 | — | — |
| 2013-09-13 | $41.93 | $799.63 | 1,127,100 | — | — |
| 2013-09-12 | $42.13 | $803.44 | 1,771,100 | — | — |
| 2013-09-11 | $43.46 | $828.81 | 1,056,000 | — | — |
| 2013-09-10 | $43.33 | $826.33 | 625,500 | — | — |
| 2013-09-09 | $43.05 | $820.99 | 758,800 | — | — |
| 2013-09-06 | $42.68 | $813.93 | 827,000 | — | — |
| 2013-09-05 | $42.55 | $811.45 | 807,900 | — | — |
| 2013-09-04 | $42.48 | $810.12 | 1,198,200 | — | — |
| 2013-09-03 | $42.56 | $811.64 | 1,417,900 | — | — |
| 2013-08-30 | $40.96 | $781.13 | 626,600 | — | — |
| 2013-08-29 | $41.24 | $786.47 | 797,200 | — | — |
| 2013-08-28 | $40.50 | $772.36 | 519,000 | — | — |
| 2013-08-27 | $40.45 | $771.40 | 623,800 | — | — |
| 2013-08-26 | $40.76 | $777.32 | 508,300 | — | — |
| 2013-08-23 | $40.64 | $775.03 | 465,500 | — | — |
| 2013-08-22 | $40.19 | $766.45 | 583,600 | — | — |
| 2013-08-21 | $40.45 | $771.40 | 530,800 | — | — |
| 2013-08-20 | $40.86 | $779.22 | 1,651,800 | — | — |
| 2013-08-19 | $41.04 | $782.66 | 610,800 | — | — |
| 2013-08-16 | $41.05 | $782.85 | 566,500 | — | — |
| 2013-08-15 | $41.24 | $786.47 | 1,188,200 | — | — |
| 2013-08-14 | $40.49 | $772.17 | 530,200 | — | — |
| 2013-08-13 | $40.40 | $770.45 | 1,511,500 | — | — |
| 2013-08-12 | $40.37 | $769.88 | 1,243,700 | — | — |
| 2013-08-09 | $40.58 | $773.88 | 1,388,300 | — | — |
| 2013-08-08 | $40.59 | $774.07 | 2,378,900 | — | — |
| 2013-08-07 | $40.84 | $778.84 | 1,533,700 | — | — |
| 2013-08-06 | $40.97 | $781.32 | 871,800 | — | — |
| 2013-08-05 | $41.51 | $791.62 | 674,600 | — | — |
| 2013-08-02 | $40.96 | $781.13 | 704,500 | — | — |
| 2013-08-01 | $41.03 | $782.47 | 762,200 | — | — |
| 2013-07-31 | $41.29 | $787.42 | 771,300 | — | — |
| 2013-07-30 | $41.71 | $795.43 | 633,300 | — | — |
| 2013-07-29 | $41.53 | $792.00 | 494,000 | — | — |
| 2013-07-26 | $41.45 | $790.48 | 587,200 | — | — |
| 2013-07-25 | $41.26 | $786.85 | 689,300 | — | — |
| 2013-07-24 | $41.26 | $786.85 | 828,900 | — | — |
| 2013-07-23 | $41.02 | $782.27 | 1,305,100 | — | — |
| 2013-07-22 | $40.91 | $780.18 | 1,250,000 | — | — |
| 2013-07-19 | $41.77 | $796.58 | 706,300 | — | — |
| 2013-07-18 | $41.95 | $800.01 | 741,000 | — | — |
| 2013-07-17 | $41.93 | $799.63 | 1,035,900 | — | — |
| 2013-07-16 | $42.26 | $805.92 | 827,900 | — | — |
| 2013-07-15 | $42.34 | $807.45 | 630,200 | — | — |
| 2013-07-12 | $42.17 | $804.21 | 650,200 | — | — |
| 2013-07-11 | $41.90 | $799.06 | 1,018,200 | — | — |
| 2013-07-10 | $41.32 | $788.00 | 727,100 | — | — |
| 2013-07-09 | $41.17 | $785.13 | 1,519,200 | — | — |
| 2013-07-08 | $40.93 | $780.56 | 2,563,200 | — | — |
| 2013-07-05 | $40.63 | $774.84 | 607,800 | — | — |
| 2013-07-03 | $40.75 | $777.13 | 474,100 | — | — |
| 2013-07-02 | $40.76 | $777.32 | 1,474,900 | — | — |
| 2013-07-01 | $40.81 | $778.27 | 730,800 | — | — |
| 2013-06-28 | $41.02 | $782.27 | 1,569,100 | — | — |
| 2013-06-27 | $40.08 | $764.35 | 1,991,900 | — | — |
| 2013-06-26 | $39.76 | $758.25 | 4,254,500 | — | — |
| 2013-06-25 | $41.24 | $786.47 | 722,200 | — | — |
| 2013-06-24 | $40.96 | $781.13 | 1,336,000 | — | — |
| 2013-06-21 | $41.76 | $796.39 | 809,500 | — | — |
| 2013-06-20 | $41.59 | $793.14 | 1,650,400 | — | — |
| 2013-06-19 | $42.96 | $819.27 | 838,000 | — | — |
| 2013-06-18 | $43.56 | $830.71 | 922,000 | — | — |
| 2013-06-17 | $43.47 | $829.00 | 853,100 | — | — |
| 2013-06-14 | $43.44 | $828.43 | 546,600 | — | — |
| 2013-06-13 | $43.92 | $837.58 | 982,200 | — | — |
| 2013-06-12 | $43.05 | $820.99 | 1,094,400 | — | — |
| 2013-06-11 | $44.26 | $833.17 | 855,100 | — | — |
| 2013-06-10 | $44.58 | $839.20 | 613,100 | — | — |
| 2013-06-07 | $44.61 | $839.76 | 700,900 | — | — |
| 2013-06-06 | $44.28 | $833.55 | 996,200 | — | — |
| 2013-06-05 | $44.02 | $828.66 | 1,803,900 | — | — |
| 2013-06-04 | $44.68 | $841.08 | 1,022,600 | — | — |
| 2013-06-03 | $44.84 | $844.09 | 607,100 | — | — |
| 2013-05-31 | $44.68 | $841.08 | 926,100 | — | — |
| 2013-05-30 | $45.40 | $854.63 | 622,600 | — | — |
| 2013-05-29 | $45.85 | $863.10 | 508,100 | — | — |
| 2013-05-28 | $45.92 | $864.42 | 493,100 | — | — |
| 2013-05-24 | $46.42 | $873.83 | 399,200 | — | — |
| 2013-05-23 | $46.66 | $878.35 | 437,200 | — | — |
| 2013-05-22 | $46.67 | $878.54 | 629,500 | — | — |
| 2013-05-21 | $47.09 | $886.45 | 606,600 | — | — |
| 2013-05-20 | $46.38 | $873.08 | 255,800 | — | — |
| 2013-05-17 | $46.49 | $875.15 | 593,700 | — | — |
| 2013-05-16 | $46.85 | $881.93 | 407,900 | — | — |
| 2013-05-15 | $47.07 | $886.07 | 589,100 | — | — |
| 2013-05-14 | $47.55 | $895.11 | 348,900 | — | — |
| 2013-05-13 | $47.51 | $894.35 | 352,000 | — | — |
| 2013-05-10 | $47.33 | $890.97 | 339,700 | — | — |
| 2013-05-09 | $47.30 | $890.40 | 448,500 | — | — |
| 2013-05-08 | $47.80 | $899.81 | 762,800 | — | — |
| 2013-05-07 | $47.48 | $893.79 | 571,000 | — | — |
| 2013-05-06 | $47.04 | $885.51 | 602,000 | — | — |
| 2013-05-03 | $47.21 | $888.71 | 478,600 | — | — |
| 2013-05-02 | $46.86 | $882.12 | 453,600 | — | — |
| 2013-05-01 | $46.95 | $883.81 | 752,400 | — | — |
| 2013-04-30 | $46.86 | $882.12 | 859,500 | — | — |
| 2013-04-29 | $46.20 | $869.69 | 498,000 | — | — |
| 2013-04-26 | $45.73 | $860.85 | 408,100 | — | — |
| 2013-04-25 | $45.79 | $861.98 | 689,900 | — | — |
| 2013-04-24 | $45.69 | $860.09 | 556,600 | — | — |
| 2013-04-23 | $45.94 | $864.80 | 784,900 | — | — |
| 2013-04-22 | $45.89 | $863.86 | 494,400 | — | — |
| 2013-04-19 | $45.96 | $865.18 | 385,000 | — | — |
| 2013-04-18 | $45.68 | $859.90 | 662,600 | — | — |
| 2013-04-17 | $45.83 | $862.73 | 1,054,000 | — | — |
| 2013-04-16 | $46.03 | $866.49 | 615,700 | — | — |
| 2013-04-15 | $45.79 | $861.98 | 1,081,200 | — | — |
| 2013-04-12 | $46.21 | $869.88 | 701,400 | — | — |
| 2013-04-11 | $46.47 | $874.78 | 651,500 | — | — |
| 2013-04-10 | $46.39 | $873.27 | 549,100 | — | — |
| 2013-04-09 | $45.79 | $861.98 | 756,400 | — | — |
| 2013-04-08 | $45.70 | $860.28 | 763,000 | — | — |
| 2013-04-05 | $45.42 | $855.01 | 1,408,700 | — | — |
| 2013-04-04 | $46.07 | $867.25 | 883,100 | — | — |
| 2013-04-03 | $45.94 | $864.80 | 1,170,400 | — | — |
| 2013-04-02 | $46.45 | $874.40 | 863,600 | — | — |
| 2013-04-01 | $46.54 | $876.09 | 754,400 | — | — |
| 2013-03-28 | $46.69 | $878.92 | 920,500 | — | — |
| 2013-03-27 | $46.31 | $871.76 | 770,100 | — | — |
| 2013-03-26 | $46.52 | $875.72 | 1,059,500 | — | — |
| 2013-03-25 | $45.55 | $857.46 | 832,000 | — | — |
| 2013-03-22 | $45.68 | $859.90 | 462,000 | — | — |
| 2013-03-21 | $45.49 | $856.33 | 640,000 | — | — |
| 2013-03-20 | $45.91 | $864.23 | 473,600 | — | — |
| 2013-03-19 | $45.50 | $856.52 | 1,042,700 | — | — |
| 2013-03-18 | $45.53 | $857.08 | 830,300 | — | — |
| 2013-03-15 | $45.87 | $863.48 | 782,800 | — | — |
| 2013-03-14 | $45.71 | $860.47 | 664,500 | — | — |
| 2013-03-13 | $45.39 | $854.45 | 1,181,100 | — | — |
| 2013-03-12 | $46.19 | $858.64 | 759,000 | — | — |
| 2013-03-11 | $45.97 | $854.55 | 724,900 | — | — |
| 2013-03-08 | $45.66 | $848.79 | 508,000 | — | — |
| 2013-03-07 | $45.72 | $849.91 | 1,314,300 | — | — |
| 2013-03-06 | $45.74 | $850.28 | 459,400 | — | — |
| 2013-03-05 | $45.57 | $847.12 | 501,600 | — | — |
| 2013-03-04 | $45.46 | $845.07 | 643,600 | — | — |
| 2013-03-01 | $45.33 | $842.66 | 455,500 | — | — |
| 2013-02-28 | $45.07 | $837.82 | 579,100 | — | — |
| 2013-02-27 | $45.24 | $840.98 | 700,000 | — | — |
| 2013-02-26 | $44.50 | $827.23 | 861,300 | — | — |
| 2013-02-25 | $44.21 | $821.84 | 728,300 | — | — |
| 2013-02-22 | $44.52 | $827.60 | 571,700 | — | — |
| 2013-02-21 | $44.27 | $822.95 | 1,092,500 | — | — |
| 2013-02-20 | $44.16 | $820.91 | 1,337,800 | — | — |
| 2013-02-19 | $44.45 | $826.30 | 1,404,100 | — | — |
| 2013-02-15 | $44.27 | $822.95 | 1,474,800 | — | — |
| 2013-02-14 | $44.31 | $823.70 | 930,400 | — | — |
| 2013-02-13 | $44.46 | $826.48 | 790,100 | — | — |
| 2013-02-12 | $44.24 | $822.39 | 1,266,000 | — | — |
| 2013-02-11 | $44.09 | $819.61 | 1,246,300 | — | — |
| 2013-02-08 | $44.19 | $821.46 | 1,167,100 | — | — |
| 2013-02-07 | $44.54 | $827.97 | 799,800 | — | — |
| 2013-02-06 | $44.77 | $832.25 | 467,900 | — | — |
| 2013-02-05 | $44.45 | $826.30 | 521,600 | — | — |
| 2013-02-04 | $44.40 | $825.37 | 538,100 | — | — |
| 2013-02-01 | $44.67 | $830.39 | 401,900 | — | — |
| 2013-01-31 | $44.42 | $825.74 | 598,400 | — | — |
| 2013-01-30 | $44.42 | $825.74 | 636,200 | — | — |
| 2013-01-29 | $44.75 | $831.87 | 1,039,300 | — | — |
| 2013-01-28 | $44.26 | $822.77 | 420,800 | — | — |
| 2013-01-25 | $44.09 | $819.61 | 482,200 | — | — |
| 2013-01-24 | $44.16 | $820.91 | 484,600 | — | — |
| 2013-01-23 | $43.97 | $817.37 | 551,900 | — | — |
| 2013-01-22 | $43.89 | $815.89 | 749,900 | — | — |
| 2013-01-18 | $43.43 | $807.34 | 507,100 | — | — |
| 2013-01-17 | $43.40 | $806.78 | 521,900 | — | — |
| 2013-01-16 | $43.26 | $804.18 | 718,600 | — | — |
| 2013-01-15 | $43.24 | $803.80 | 1,064,600 | — | — |
| 2013-01-14 | $42.80 | $795.63 | 1,235,400 | — | — |
| 2013-01-11 | $42.60 | $791.91 | 1,453,000 | — | — |
| 2013-01-10 | $42.70 | $793.77 | 2,620,100 | — | — |
| 2013-01-09 | $42.63 | $792.46 | 1,803,700 | — | — |
| 2013-01-08 | $43.10 | $801.20 | 1,070,000 | — | — |
| 2013-01-07 | $43.54 | $809.38 | 3,329,500 | — | — |
| 2013-01-04 | $43.72 | $812.73 | 1,021,000 | — | — |
| 2013-01-03 | $43.53 | $809.20 | 627,000 | — | — |
| 2013-01-02 | $43.59 | $810.31 | 585,800 | — | — |