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
- 1993-08-19 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 | $47.73 | $174.29 | 24,200 | — | — |
| 2013-12-30 | $48.19 | $175.97 | 16,300 | — | — |
| 2013-12-27 | $48.26 | $176.23 | 20,500 | — | — |
| 2013-12-26 | $48.46 | $176.96 | 14,400 | — | — |
| 2013-12-24 | $49.16 | $179.51 | 9,600 | — | — |
| 2013-12-23 | $48.87 | $178.45 | 33,800 | — | — |
| 2013-12-20 | $49.19 | $179.62 | 121,100 | — | — |
| 2013-12-19 | $48.75 | $178.02 | 17,000 | — | — |
| 2013-12-18 | $49.15 | $179.48 | 19,000 | — | — |
| 2013-12-17 | $48.62 | $177.54 | 26,800 | — | — |
| 2013-12-16 | $47.62 | $173.89 | 19,100 | — | — |
| 2013-12-13 | $47.33 | $172.83 | 20,100 | — | — |
| 2013-12-12 | $46.95 | $171.44 | 35,100 | — | — |
| 2013-12-11 | $46.79 | $170.86 | 19,500 | — | — |
| 2013-12-10 | $47.93 | $175.02 | 21,500 | — | — |
| 2013-12-09 | $48.86 | $178.42 | 12,700 | — | — |
| 2013-12-06 | $48.83 | $178.31 | 11,600 | — | — |
| 2013-12-05 | $47.76 | $174.40 | 16,700 | — | — |
| 2013-12-04 | $47.82 | $174.62 | 13,400 | — | — |
| 2013-12-03 | $47.92 | $174.99 | 13,000 | — | — |
| 2013-12-02 | $47.45 | $173.27 | 15,200 | — | — |
| 2013-11-29 | $48.63 | $177.58 | 11,600 | — | — |
| 2013-11-27 | $49.07 | $179.18 | 11,200 | — | — |
| 2013-11-26 | $48.84 | $178.35 | 17,000 | — | — |
| 2013-11-25 | $48.71 | $177.87 | 38,000 | — | — |
| 2013-11-22 | $48.60 | $177.47 | 18,800 | — | — |
| 2013-11-21 | $48.38 | $176.67 | 48,300 | — | — |
| 2013-11-20 | $47.19 | $172.32 | 9,700 | — | — |
| 2013-11-19 | $47.53 | $173.56 | 16,800 | — | — |
| 2013-11-18 | $47.54 | $173.60 | 14,200 | — | — |
| 2013-11-15 | $47.65 | $174.00 | 18,900 | — | — |
| 2013-11-14 | $47.89 | $174.88 | 13,300 | — | — |
| 2013-11-13 | $48.20 | $176.01 | 8,300 | — | — |
| 2013-11-12 | $47.66 | $174.04 | 105,000 | — | — |
| 2013-11-11 | $47.14 | $172.14 | 23,600 | — | — |
| 2013-11-08 | $47.64 | $173.96 | 42,600 | — | — |
| 2013-11-07 | $47.30 | $172.72 | 20,200 | — | — |
| 2013-11-06 | $47.83 | $174.66 | 38,400 | — | — |
| 2013-11-05 | $46.68 | $170.46 | 22,100 | — | — |
| 2013-11-04 | $47.16 | $172.21 | 28,600 | — | — |
| 2013-11-01 | $47.04 | $171.77 | 46,400 | — | — |
| 2013-10-31 | $47.00 | $171.63 | 68,100 | — | — |
| 2013-10-30 | $48.30 | $176.37 | 24,400 | — | — |
| 2013-10-29 | $48.50 | $177.10 | 10,000 | — | — |
| 2013-10-28 | $48.62 | $177.54 | 21,700 | — | — |
| 2013-10-25 | $48.72 | $177.91 | 15,900 | — | — |
| 2013-10-24 | $48.54 | $177.25 | 34,400 | — | — |
| 2013-10-23 | $48.55 | $177.29 | 25,300 | — | — |
| 2013-10-22 | $48.55 | $177.29 | 25,300 | — | — |
| 2013-10-21 | $48.34 | $176.52 | 25,700 | — | — |
| 2013-10-18 | $48.50 | $177.10 | 24,500 | — | — |
| 2013-10-17 | $48.75 | $178.02 | 34,800 | — | — |
| 2013-10-16 | $48.44 | $176.88 | 27,700 | — | — |
| 2013-10-15 | $48.18 | $175.94 | 38,200 | — | — |
| 2013-10-14 | $48.35 | $175.24 | 45,900 | — | — |
| 2013-10-11 | $48.22 | $174.77 | 27,900 | — | — |
| 2013-10-10 | $47.01 | $170.38 | 48,000 | — | — |
| 2013-10-09 | $45.86 | $166.22 | 18,300 | — | — |
| 2013-10-08 | $45.90 | $166.36 | 37,900 | — | — |
| 2013-10-07 | $46.18 | $167.38 | 28,200 | — | — |
| 2013-10-04 | $46.08 | $167.01 | 29,700 | — | — |
| 2013-10-03 | $45.98 | $166.65 | 27,800 | — | — |
| 2013-10-02 | $46.93 | $170.09 | 26,600 | — | — |
| 2013-10-01 | $47.33 | $171.54 | 22,900 | — | — |
| 2013-09-30 | $46.25 | $167.63 | 39,600 | — | — |
| 2013-09-27 | $46.43 | $168.28 | 11,700 | — | — |
| 2013-09-26 | $46.41 | $168.21 | 18,500 | — | — |
| 2013-09-25 | $45.86 | $166.22 | 28,300 | — | — |
| 2013-09-24 | $46.35 | $167.99 | 19,900 | — | — |
| 2013-09-23 | $46.49 | $168.50 | 35,000 | — | — |
| 2013-09-20 | $46.19 | $167.41 | 78,700 | — | — |
| 2013-09-19 | $45.89 | $166.33 | 31,200 | — | — |
| 2013-09-18 | $45.73 | $165.75 | 27,100 | — | — |
| 2013-09-17 | $44.36 | $160.78 | 26,600 | — | — |
| 2013-09-16 | $44.33 | $160.67 | 25,000 | — | — |
| 2013-09-13 | $44.58 | $161.58 | 19,000 | — | — |
| 2013-09-12 | $44.00 | $159.47 | 21,000 | — | — |
| 2013-09-11 | $44.25 | $160.38 | 23,000 | — | — |
| 2013-09-10 | $43.97 | $159.37 | 18,500 | — | — |
| 2013-09-09 | $44.08 | $159.76 | 20,700 | — | — |
| 2013-09-06 | $43.10 | $156.21 | 38,100 | — | — |
| 2013-09-05 | $43.19 | $156.54 | 18,400 | — | — |
| 2013-09-04 | $43.66 | $158.24 | 27,200 | — | — |
| 2013-09-03 | $43.54 | $157.81 | 21,300 | — | — |
| 2013-08-30 | $43.41 | $157.34 | 31,800 | — | — |
| 2013-08-29 | $44.60 | $161.65 | 25,400 | — | — |
| 2013-08-28 | $44.52 | $161.36 | 20,600 | — | — |
| 2013-08-27 | $44.37 | $160.82 | 21,100 | — | — |
| 2013-08-26 | $44.58 | $161.58 | 16,600 | — | — |
| 2013-08-23 | $44.48 | $161.21 | 18,800 | — | — |
| 2013-08-22 | $43.73 | $158.50 | 17,500 | — | — |
| 2013-08-21 | $43.20 | $156.58 | 21,300 | — | — |
| 2013-08-20 | $43.96 | $159.33 | 27,900 | — | — |
| 2013-08-19 | $43.14 | $156.36 | 30,800 | — | — |
| 2013-08-16 | $43.44 | $157.45 | 20,300 | — | — |
| 2013-08-15 | $44.80 | $162.37 | 13,400 | — | — |
| 2013-08-14 | $45.54 | $165.06 | 29,200 | — | — |
| 2013-08-13 | $45.35 | $164.37 | 7,200 | — | — |
| 2013-08-12 | $45.86 | $166.22 | 22,900 | — | — |
| 2013-08-09 | $46.41 | $168.21 | 12,300 | — | — |
| 2013-08-08 | $45.38 | $164.48 | 12,600 | — | — |
| 2013-08-07 | $45.39 | $164.51 | 19,400 | — | — |
| 2013-08-06 | $45.90 | $166.36 | 27,600 | — | — |
| 2013-08-05 | $46.01 | $166.76 | 8,700 | — | — |
| 2013-08-02 | $45.72 | $165.71 | 12,800 | — | — |
| 2013-08-01 | $46.05 | $166.91 | 27,300 | — | — |
| 2013-07-31 | $45.38 | $164.48 | 56,700 | — | — |
| 2013-07-30 | $47.83 | $173.36 | 23,400 | — | — |
| 2013-07-29 | $47.86 | $173.47 | 9,700 | — | — |
| 2013-07-26 | $48.49 | $175.75 | 28,500 | — | — |
| 2013-07-25 | $48.37 | $175.31 | 16,700 | — | — |
| 2013-07-24 | $47.19 | $171.04 | 25,600 | — | — |
| 2013-07-23 | $47.91 | $173.65 | 16,800 | — | — |
| 2013-07-22 | $48.30 | $175.06 | 19,100 | — | — |
| 2013-07-19 | $48.03 | $174.08 | 20,500 | — | — |
| 2013-07-18 | $48.12 | $174.41 | 14,700 | — | — |
| 2013-07-17 | $47.55 | $172.34 | 19,900 | — | — |
| 2013-07-16 | $47.90 | $173.61 | 20,900 | — | — |
| 2013-07-15 | $47.55 | $172.34 | 50,200 | — | — |
| 2013-07-12 | $47.61 | $171.25 | 21,700 | — | — |
| 2013-07-11 | $47.71 | $171.61 | 22,100 | — | — |
| 2013-07-10 | $46.50 | $167.26 | 16,800 | — | — |
| 2013-07-09 | $46.72 | $168.05 | 36,300 | — | — |
| 2013-07-08 | $46.32 | $166.61 | 10,800 | — | — |
| 2013-07-05 | $46.32 | $166.61 | 24,300 | — | — |
| 2013-07-03 | $46.00 | $165.46 | 58,800 | — | — |
| 2013-07-02 | $46.01 | $165.50 | 83,100 | — | — |
| 2013-07-01 | $44.91 | $161.54 | 47,900 | — | — |
| 2013-06-28 | $44.46 | $159.92 | 87,600 | — | — |
| 2013-06-27 | $45.19 | $162.55 | 28,900 | — | — |
| 2013-06-26 | $43.94 | $158.05 | 17,300 | — | — |
| 2013-06-25 | $43.95 | $158.09 | 20,000 | — | — |
| 2013-06-24 | $43.34 | $155.90 | 101,600 | — | — |
| 2013-06-21 | $43.05 | $154.85 | 94,300 | — | — |
| 2013-06-20 | $42.66 | $153.45 | 52,100 | — | — |
| 2013-06-19 | $43.74 | $157.33 | 12,600 | — | — |
| 2013-06-18 | $44.69 | $160.75 | 16,400 | — | — |
| 2013-06-17 | $44.62 | $160.50 | 31,800 | — | — |
| 2013-06-14 | $44.62 | $160.50 | 21,200 | — | — |
| 2013-06-13 | $44.75 | $160.97 | 62,100 | — | — |
| 2013-06-12 | $43.90 | $157.91 | 10,600 | — | — |
| 2013-06-11 | $44.89 | $161.47 | 39,500 | — | — |
| 2013-06-10 | $45.08 | $162.15 | 21,900 | — | — |
| 2013-06-07 | $44.99 | $161.83 | 7,200 | — | — |
| 2013-06-06 | $45.60 | $164.02 | 34,000 | — | — |
| 2013-06-05 | $45.05 | $162.05 | 31,400 | — | — |
| 2013-06-04 | $44.87 | $161.40 | 46,600 | — | — |
| 2013-06-03 | $45.11 | $162.26 | 45,400 | — | — |
| 2013-05-31 | $44.79 | $161.11 | 100,000 | — | — |
| 2013-05-30 | $45.02 | $161.94 | 42,900 | — | — |
| 2013-05-29 | $44.84 | $161.29 | 15,500 | — | — |
| 2013-05-28 | $46.14 | $165.97 | 24,100 | — | — |
| 2013-05-24 | $45.58 | $163.95 | 9,400 | — | — |
| 2013-05-23 | $45.44 | $163.45 | 18,400 | — | — |
| 2013-05-22 | $45.89 | $165.07 | 17,200 | — | — |
| 2013-05-21 | $47.83 | $172.05 | 21,000 | — | — |
| 2013-05-20 | $47.45 | $170.68 | 23,500 | — | — |
| 2013-05-17 | $47.30 | $170.14 | 35,100 | — | — |
| 2013-05-16 | $46.07 | $165.71 | 23,900 | — | — |
| 2013-05-15 | $46.03 | $165.57 | 23,100 | — | — |
| 2013-05-14 | $45.25 | $162.77 | 17,200 | — | — |
| 2013-05-13 | $45.14 | $162.37 | 20,000 | — | — |
| 2013-05-10 | $44.42 | $159.78 | 12,800 | — | — |
| 2013-05-09 | $44.01 | $158.31 | 25,400 | — | — |
| 2013-05-08 | $44.72 | $160.86 | 14,800 | — | — |
| 2013-05-07 | $44.67 | $160.68 | 19,200 | — | — |
| 2013-05-06 | $44.53 | $160.18 | 22,300 | — | — |
| 2013-05-03 | $44.20 | $158.99 | 19,900 | — | — |
| 2013-05-02 | $43.91 | $157.95 | 23,500 | — | — |
| 2013-05-01 | $43.57 | $156.72 | 35,700 | — | — |
| 2013-04-30 | $44.80 | $161.15 | 44,500 | — | — |
| 2013-04-29 | $44.54 | $160.21 | 14,400 | — | — |
| 2013-04-26 | $44.55 | $160.25 | 23,800 | — | — |
| 2013-04-25 | $44.88 | $161.43 | 9,400 | — | — |
| 2013-04-24 | $44.76 | $161.00 | 17,000 | — | — |
| 2013-04-23 | $44.49 | $160.03 | 11,900 | — | — |
| 2013-04-22 | $43.98 | $158.20 | 21,000 | — | — |
| 2013-04-19 | $43.79 | $157.51 | 15,300 | — | — |
| 2013-04-18 | $43.19 | $155.36 | 13,900 | — | — |
| 2013-04-17 | $43.45 | $156.29 | 35,800 | — | — |
| 2013-04-16 | $44.54 | $160.21 | 28,400 | — | — |
| 2013-04-15 | $43.86 | $157.77 | 43,600 | — | — |
| 2013-04-12 | $44.64 | $160.57 | 23,800 | — | — |
| 2013-04-11 | $44.63 | $159.24 | 15,400 | — | — |
| 2013-04-10 | $44.51 | $158.81 | 18,400 | — | — |
| 2013-04-09 | $44.08 | $157.28 | 21,700 | — | — |
| 2013-04-08 | $44.40 | $158.42 | 15,300 | — | — |
| 2013-04-05 | $44.04 | $157.14 | 14,800 | — | — |
| 2013-04-04 | $43.93 | $156.74 | 33,100 | — | — |
| 2013-04-03 | $43.89 | $156.60 | 34,000 | — | — |
| 2013-04-02 | $44.15 | $157.53 | 54,500 | — | — |
| 2013-04-01 | $43.97 | $156.89 | 36,500 | — | — |
| 2013-03-28 | $43.74 | $156.06 | 25,800 | — | — |
| 2013-03-27 | $43.68 | $155.85 | 28,500 | — | — |
| 2013-03-26 | $43.67 | $155.81 | 36,800 | — | — |
| 2013-03-25 | $43.90 | $156.64 | 36,300 | — | — |
| 2013-03-22 | $42.57 | $151.89 | 42,100 | — | — |
| 2013-03-21 | $41.43 | $147.82 | 43,300 | — | — |
| 2013-03-20 | $42.35 | $151.11 | 30,500 | — | — |
| 2013-03-19 | $42.66 | $152.21 | 22,600 | — | — |
| 2013-03-18 | $42.68 | $152.28 | 21,300 | — | — |
| 2013-03-15 | $43.00 | $153.42 | 89,200 | — | — |
| 2013-03-14 | $42.46 | $151.50 | 21,600 | — | — |
| 2013-03-13 | $42.45 | $151.46 | 21,900 | — | — |
| 2013-03-12 | $42.55 | $151.82 | 35,000 | — | — |
| 2013-03-11 | $43.14 | $153.92 | 36,600 | — | — |
| 2013-03-08 | $43.13 | $153.89 | 34,300 | — | — |
| 2013-03-07 | $44.33 | $158.17 | 20,500 | — | — |
| 2013-03-06 | $44.64 | $159.28 | 21,500 | — | — |
| 2013-03-05 | $44.81 | $159.88 | 25,200 | — | — |
| 2013-03-04 | $44.94 | $160.35 | 30,500 | — | — |
| 2013-03-01 | $44.34 | $158.21 | 17,500 | — | — |
| 2013-02-28 | $43.76 | $156.14 | 51,200 | — | — |
| 2013-02-27 | $43.02 | $153.50 | 34,800 | — | — |
| 2013-02-26 | $43.44 | $154.99 | 9,400 | — | — |
| 2013-02-25 | $42.81 | $152.75 | 24,600 | — | — |
| 2013-02-22 | $44.22 | $157.78 | 13,700 | — | — |
| 2013-02-21 | $43.05 | $153.60 | 25,400 | — | — |
| 2013-02-20 | $43.25 | $154.32 | 20,800 | — | — |
| 2013-02-19 | $44.18 | $157.63 | 15,300 | — | — |
| 2013-02-15 | $43.49 | $155.17 | 13,000 | — | — |
| 2013-02-14 | $43.60 | $155.57 | 13,100 | — | — |
| 2013-02-13 | $44.10 | $157.35 | 10,300 | — | — |
| 2013-02-12 | $43.86 | $156.49 | 12,800 | — | — |
| 2013-02-11 | $43.54 | $155.35 | 27,400 | — | — |
| 2013-02-08 | $42.83 | $152.82 | 24,400 | — | — |
| 2013-02-07 | $42.60 | $152.00 | 6,900 | — | — |
| 2013-02-06 | $43.06 | $153.64 | 21,300 | — | — |
| 2013-02-05 | $43.34 | $154.64 | 31,000 | — | — |
| 2013-02-04 | $43.51 | $155.24 | 10,900 | — | — |
| 2013-02-01 | $43.37 | $154.74 | 26,400 | — | — |
| 2013-01-31 | $42.75 | $152.53 | 63,600 | — | — |
| 2013-01-30 | $43.29 | $154.46 | 33,900 | — | — |
| 2013-01-29 | $44.02 | $157.06 | 20,700 | — | — |
| 2013-01-28 | $43.90 | $156.64 | 27,600 | — | — |
| 2013-01-25 | $43.39 | $154.82 | 27,500 | — | — |
| 2013-01-24 | $43.64 | $155.71 | 35,300 | — | — |
| 2013-01-23 | $43.25 | $154.32 | 13,400 | — | — |
| 2013-01-22 | $43.43 | $154.96 | 20,600 | — | — |
| 2013-01-18 | $43.23 | $154.25 | 21,200 | — | — |
| 2013-01-17 | $42.94 | $153.21 | 23,100 | — | — |
| 2013-01-16 | $43.53 | $155.32 | 19,800 | — | — |
| 2013-01-15 | $43.18 | $154.07 | 12,200 | — | — |
| 2013-01-14 | $43.71 | $154.67 | 12,700 | — | — |
| 2013-01-11 | $43.80 | $154.99 | 22,600 | — | — |
| 2013-01-10 | $43.68 | $154.57 | 34,800 | — | — |
| 2013-01-09 | $43.78 | $154.92 | 10,900 | — | — |
| 2013-01-08 | $43.30 | $153.22 | 14,900 | — | — |
| 2013-01-07 | $43.46 | $153.79 | 14,300 | — | — |
| 2013-01-04 | $43.68 | $154.57 | 19,500 | — | — |
| 2013-01-03 | $43.67 | $154.53 | 14,800 | — | — |
| 2013-01-02 | $43.80 | $154.99 | 43,500 | — | — |