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
- 1980-04-14 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 | $53.71 | $193.73 | 296,400 | — | — |
| 2013-12-30 | $53.06 | $191.37 | 555,400 | — | — |
| 2013-12-27 | $53.53 | $193.06 | 542,600 | — | — |
| 2013-12-26 | $53.02 | $191.24 | 229,400 | — | — |
| 2013-12-24 | $52.64 | $189.87 | 199,400 | — | — |
| 2013-12-23 | $52.36 | $188.86 | 577,800 | — | — |
| 2013-12-20 | $52.09 | $187.89 | 764,200 | — | — |
| 2013-12-19 | $52.15 | $188.09 | 556,400 | — | — |
| 2013-12-18 | $52.31 | $188.70 | 510,000 | — | — |
| 2013-12-17 | $51.21 | $184.71 | 406,200 | — | — |
| 2013-12-16 | $51.46 | $185.62 | 604,600 | — | — |
| 2013-12-13 | $51.17 | $184.57 | 491,000 | — | — |
| 2013-12-12 | $51.36 | $185.24 | 1,269,800 | — | — |
| 2013-12-11 | $51.97 | $187.47 | 1,779,600 | — | — |
| 2013-12-10 | $52.03 | $187.65 | 1,148,000 | — | — |
| 2013-12-09 | $52.13 | $188.01 | 1,455,400 | — | — |
| 2013-12-06 | $52.47 | $189.24 | 193,800 | — | — |
| 2013-12-05 | $52.22 | $188.34 | 232,200 | — | — |
| 2013-12-04 | $52.66 | $189.94 | 292,000 | — | — |
| 2013-12-03 | $52.51 | $189.38 | 379,800 | — | — |
| 2013-12-02 | $52.53 | $189.46 | 287,200 | — | — |
| 2013-11-29 | $53.17 | $191.77 | 109,400 | — | — |
| 2013-11-27 | $53.12 | $191.58 | 459,600 | — | — |
| 2013-11-26 | $52.91 | $190.85 | 362,000 | — | — |
| 2013-11-25 | $53.12 | $191.58 | 414,400 | — | — |
| 2013-11-22 | $53.24 | $192.05 | 472,600 | — | — |
| 2013-11-21 | $53.17 | $191.80 | 820,800 | — | — |
| 2013-11-20 | $53.86 | $194.25 | 994,600 | — | — |
| 2013-11-19 | $54.40 | $196.22 | 514,400 | — | — |
| 2013-11-18 | $54.51 | $196.60 | 441,800 | — | — |
| 2013-11-15 | $54.69 | $197.25 | 255,600 | — | — |
| 2013-11-14 | $54.44 | $196.35 | 731,600 | — | — |
| 2013-11-13 | $54.64 | $197.09 | 436,000 | — | — |
| 2013-11-12 | $54.42 | $196.31 | 708,000 | — | — |
| 2013-11-11 | $55.05 | $198.56 | 867,200 | — | — |
| 2013-11-08 | $55.21 | $199.12 | 577,200 | — | — |
| 2013-11-07 | $54.83 | $197.75 | 366,000 | — | — |
| 2013-11-06 | $55.51 | $200.24 | 555,400 | — | — |
| 2013-11-05 | $55.22 | $199.20 | 201,800 | — | — |
| 2013-11-04 | $54.92 | $198.11 | 213,600 | — | — |
| 2013-11-01 | $54.99 | $198.35 | 623,200 | — | — |
| 2013-10-31 | $55.24 | $199.27 | 434,800 | — | — |
| 2013-10-30 | $54.87 | $197.90 | 361,200 | — | — |
| 2013-10-29 | $55.51 | $200.21 | 610,400 | — | — |
| 2013-10-28 | $55.49 | $200.13 | 410,000 | — | — |
| 2013-10-25 | $55.12 | $198.80 | 618,800 | — | — |
| 2013-10-24 | $54.77 | $197.55 | 317,000 | — | — |
| 2013-10-23 | $54.76 | $197.50 | 371,400 | — | — |
| 2013-10-22 | $55.06 | $198.58 | 1,232,000 | — | — |
| 2013-10-21 | $53.91 | $194.45 | 495,800 | — | — |
| 2013-10-18 | $53.67 | $193.60 | 340,600 | — | — |
| 2013-10-17 | $53.65 | $193.51 | 691,200 | — | — |
| 2013-10-16 | $51.83 | $186.97 | 255,400 | — | — |
| 2013-10-15 | $51.49 | $185.74 | 440,400 | — | — |
| 2013-10-14 | $52.13 | $188.05 | 211,000 | — | — |
| 2013-10-11 | $51.72 | $186.57 | 252,800 | — | — |
| 2013-10-10 | $52.03 | $187.65 | 274,800 | — | — |
| 2013-10-09 | $51.05 | $184.14 | 493,600 | — | — |
| 2013-10-08 | $51.49 | $185.74 | 264,600 | — | — |
| 2013-10-07 | $51.45 | $185.56 | 238,400 | — | — |
| 2013-10-04 | $51.38 | $185.34 | 878,000 | — | — |
| 2013-10-03 | $51.63 | $186.25 | 1,098,800 | — | — |
| 2013-10-02 | $51.73 | $186.59 | 796,200 | — | — |
| 2013-10-01 | $51.97 | $187.47 | 528,800 | — | — |
| 2013-09-30 | $52.58 | $189.64 | 659,800 | — | — |
| 2013-09-27 | $53.28 | $192.16 | 122,000 | — | — |
| 2013-09-26 | $53.47 | $192.87 | 184,800 | — | — |
| 2013-09-25 | $52.99 | $191.15 | 236,600 | — | — |
| 2013-09-24 | $53.20 | $191.87 | 172,400 | — | — |
| 2013-09-23 | $53.78 | $193.97 | 370,200 | — | — |
| 2013-09-20 | $53.79 | $194.00 | 282,200 | — | — |
| 2013-09-19 | $54.28 | $195.79 | 498,400 | — | — |
| 2013-09-18 | $54.02 | $194.85 | 381,400 | — | — |
| 2013-09-17 | $53.47 | $192.88 | 248,000 | — | — |
| 2013-09-16 | $53.38 | $192.56 | 311,200 | — | — |
| 2013-09-13 | $52.73 | $190.20 | 2,106,200 | — | — |
| 2013-09-12 | $52.33 | $188.75 | 2,222,000 | — | — |
| 2013-09-11 | $52.71 | $190.11 | 4,746,200 | — | — |
| 2013-09-10 | $52.36 | $188.86 | 2,146,200 | — | — |
| 2013-09-09 | $52.26 | $188.52 | 552,600 | — | — |
| 2013-09-06 | $51.44 | $185.54 | 289,800 | — | — |
| 2013-09-05 | $50.86 | $183.45 | 422,400 | — | — |
| 2013-09-04 | $51.19 | $184.64 | 252,800 | — | — |
| 2013-09-03 | $50.99 | $183.92 | 206,400 | — | — |
| 2013-08-30 | $50.79 | $183.18 | 215,000 | — | — |
| 2013-08-29 | $50.92 | $183.69 | 210,200 | — | — |
| 2013-08-28 | $50.60 | $182.50 | 290,600 | — | — |
| 2013-08-27 | $51.08 | $184.23 | 496,000 | — | — |
| 2013-08-26 | $52.08 | $187.85 | 130,000 | — | — |
| 2013-08-23 | $52.41 | $189.04 | 350,800 | — | — |
| 2013-08-22 | $52.01 | $187.62 | 178,600 | — | — |
| 2013-08-21 | $52.02 | $187.64 | 209,000 | — | — |
| 2013-08-20 | $53.44 | $190.11 | 359,800 | — | — |
| 2013-08-19 | $53.13 | $189.03 | 492,600 | — | — |
| 2013-08-16 | $53.23 | $189.38 | 289,800 | — | — |
| 2013-08-15 | $53.37 | $189.88 | 236,200 | — | — |
| 2013-08-14 | $53.76 | $191.29 | 397,800 | — | — |
| 2013-08-13 | $53.83 | $191.50 | 376,600 | — | — |
| 2013-08-12 | $53.63 | $190.79 | 287,800 | — | — |
| 2013-08-09 | $53.81 | $191.43 | 158,600 | — | — |
| 2013-08-08 | $53.92 | $191.84 | 294,600 | — | — |
| 2013-08-07 | $53.58 | $190.65 | 266,000 | — | — |
| 2013-08-06 | $54.19 | $192.80 | 211,600 | — | — |
| 2013-08-05 | $54.15 | $192.64 | 180,600 | — | — |
| 2013-08-02 | $54.35 | $193.35 | 438,400 | — | — |
| 2013-08-01 | $54.29 | $193.14 | 1,078,000 | — | — |
| 2013-07-31 | $53.25 | $189.45 | 609,200 | — | — |
| 2013-07-30 | $52.99 | $188.51 | 249,200 | — | — |
| 2013-07-29 | $53.07 | $188.81 | 253,000 | — | — |
| 2013-07-26 | $53.12 | $188.97 | 308,000 | — | — |
| 2013-07-25 | $53.12 | $188.97 | 492,000 | — | — |
| 2013-07-24 | $53.01 | $188.62 | 304,600 | — | — |
| 2013-07-23 | $53.22 | $189.33 | 293,400 | — | — |
| 2013-07-22 | $53.53 | $190.45 | 336,600 | — | — |
| 2013-07-19 | $53.22 | $189.37 | 244,200 | — | — |
| 2013-07-18 | $53.60 | $190.68 | 465,600 | — | — |
| 2013-07-17 | $53.43 | $190.10 | 326,800 | — | — |
| 2013-07-16 | $53.13 | $189.03 | 213,400 | — | — |
| 2013-07-15 | $53.26 | $189.47 | 197,400 | — | — |
| 2013-07-12 | $52.81 | $187.87 | 547,600 | — | — |
| 2013-07-11 | $53.37 | $189.86 | 504,000 | — | — |
| 2013-07-10 | $52.45 | $186.61 | 1,073,400 | — | — |
| 2013-07-09 | $53.13 | $189.01 | 521,600 | — | — |
| 2013-07-08 | $53.17 | $189.15 | 221,400 | — | — |
| 2013-07-05 | $52.35 | $186.25 | 257,200 | — | — |
| 2013-07-03 | $52.04 | $185.15 | 198,000 | — | — |
| 2013-07-02 | $52.17 | $185.61 | 367,000 | — | — |
| 2013-07-01 | $52.51 | $186.80 | 484,200 | — | — |
| 2013-06-28 | $51.47 | $183.12 | 658,200 | — | — |
| 2013-06-27 | $52.56 | $187.02 | 366,000 | — | — |
| 2013-06-26 | $52.35 | $186.25 | 329,000 | — | — |
| 2013-06-25 | $51.62 | $183.64 | 565,000 | — | — |
| 2013-06-24 | $51.17 | $182.07 | 734,200 | — | — |
| 2013-06-21 | $51.88 | $184.56 | 760,400 | — | — |
| 2013-06-20 | $51.76 | $184.15 | 749,200 | — | — |
| 2013-06-19 | $53.78 | $191.34 | 357,000 | — | — |
| 2013-06-18 | $54.65 | $194.45 | 309,600 | — | — |
| 2013-06-17 | $54.77 | $194.86 | 294,200 | — | — |
| 2013-06-14 | $54.53 | $193.99 | 535,400 | — | — |
| 2013-06-13 | $55.03 | $195.77 | 158,800 | — | — |
| 2013-06-12 | $54.88 | $195.27 | 213,800 | — | — |
| 2013-06-11 | $54.80 | $194.97 | 266,000 | — | — |
| 2013-06-10 | $54.96 | $195.52 | 209,000 | — | — |
| 2013-06-07 | $55.06 | $195.89 | 353,800 | — | — |
| 2013-06-06 | $54.96 | $195.52 | 222,600 | — | — |
| 2013-06-05 | $54.79 | $194.93 | 176,000 | — | — |
| 2013-06-04 | $55.59 | $197.78 | 285,000 | — | — |
| 2013-06-03 | $55.51 | $197.51 | 394,400 | — | — |
| 2013-05-31 | $54.88 | $195.27 | 408,000 | — | — |
| 2013-05-30 | $55.79 | $198.49 | 350,000 | — | — |
| 2013-05-29 | $55.97 | $199.13 | 1,320,600 | — | — |
| 2013-05-28 | $56.99 | $202.74 | 357,600 | — | — |
| 2013-05-24 | $56.40 | $200.68 | 205,000 | — | — |
| 2013-05-23 | $56.42 | $200.72 | 196,400 | — | — |
| 2013-05-22 | $56.15 | $199.79 | 570,400 | — | — |
| 2013-05-21 | $57.11 | $203.17 | 271,600 | — | — |
| 2013-05-20 | $57.44 | $204.36 | 211,800 | — | — |
| 2013-05-17 | $57.32 | $203.94 | 288,600 | — | — |
| 2013-05-16 | $57.21 | $203.54 | 266,400 | — | — |
| 2013-05-15 | $57.37 | $204.11 | 232,800 | — | — |
| 2013-05-14 | $57.13 | $203.28 | 493,600 | — | — |
| 2013-05-13 | $57.44 | $204.34 | 313,400 | — | — |
| 2013-05-10 | $57.30 | $203.86 | 621,400 | — | — |
| 2013-05-09 | $56.93 | $202.55 | 190,800 | — | — |
| 2013-05-08 | $57.34 | $204.01 | 413,600 | — | — |
| 2013-05-07 | $56.46 | $200.88 | 286,800 | — | — |
| 2013-05-06 | $56.56 | $201.23 | 177,200 | — | — |
| 2013-05-03 | $56.69 | $201.68 | 173,000 | — | — |
| 2013-05-02 | $56.49 | $201.00 | 299,000 | — | — |
| 2013-05-01 | $56.01 | $199.27 | 295,200 | — | — |
| 2013-04-30 | $55.51 | $197.50 | 342,000 | — | — |
| 2013-04-29 | $55.92 | $198.95 | 257,800 | — | — |
| 2013-04-26 | $55.67 | $198.05 | 215,600 | — | — |
| 2013-04-25 | $55.33 | $196.84 | 565,000 | — | — |
| 2013-04-24 | $54.29 | $193.17 | 328,200 | — | — |
| 2013-04-23 | $54.32 | $193.26 | 597,000 | — | — |
| 2013-04-22 | $53.69 | $191.00 | 220,800 | — | — |
| 2013-04-19 | $53.87 | $191.64 | 231,400 | — | — |
| 2013-04-18 | $53.29 | $189.62 | 361,400 | — | — |
| 2013-04-17 | $54.21 | $192.87 | 277,400 | — | — |
| 2013-04-16 | $54.64 | $194.40 | 353,000 | — | — |
| 2013-04-15 | $54.76 | $194.85 | 242,000 | — | — |
| 2013-04-12 | $55.49 | $197.41 | 159,800 | — | — |
| 2013-04-11 | $55.36 | $196.96 | 213,200 | — | — |
| 2013-04-10 | $54.76 | $194.85 | 269,000 | — | — |
| 2013-04-09 | $54.33 | $193.30 | 401,400 | — | — |
| 2013-04-08 | $54.32 | $193.26 | 256,400 | — | — |
| 2013-04-05 | $54.01 | $192.18 | 316,200 | — | — |
| 2013-04-04 | $54.17 | $192.71 | 412,800 | — | — |
| 2013-04-03 | $53.97 | $192.00 | 266,000 | — | — |
| 2013-04-02 | $54.21 | $192.87 | 432,800 | — | — |
| 2013-04-01 | $53.61 | $190.72 | 287,000 | — | — |
| 2013-03-28 | $53.53 | $190.43 | 276,800 | — | — |
| 2013-03-27 | $53.16 | $189.13 | 236,200 | — | — |
| 2013-03-26 | $53.29 | $189.58 | 435,600 | — | — |
| 2013-03-25 | $53.35 | $189.81 | 266,600 | — | — |
| 2013-03-22 | $53.18 | $189.21 | 424,200 | — | — |
| 2013-03-21 | $52.83 | $187.96 | 254,000 | — | — |
| 2013-03-20 | $53.19 | $189.22 | 525,800 | — | — |
| 2013-03-19 | $52.94 | $188.33 | 458,200 | — | — |
| 2013-03-18 | $52.49 | $186.77 | 399,200 | — | — |
| 2013-03-15 | $52.88 | $188.16 | 1,468,400 | — | — |
| 2013-03-14 | $52.38 | $186.36 | 1,019,200 | — | — |
| 2013-03-13 | $52.31 | $186.09 | 433,600 | — | — |
| 2013-03-12 | $53.83 | $186.40 | 333,000 | — | — |
| 2013-03-11 | $54.15 | $187.49 | 393,400 | — | — |
| 2013-03-08 | $53.38 | $184.85 | 295,400 | — | — |
| 2013-03-07 | $53.12 | $183.94 | 346,800 | — | — |
| 2013-03-06 | $53.21 | $184.25 | 554,400 | — | — |
| 2013-03-05 | $53.90 | $186.62 | 282,000 | — | — |
| 2013-03-04 | $53.84 | $186.43 | 682,000 | — | — |
| 2013-03-01 | $52.65 | $182.33 | 281,200 | — | — |
| 2013-02-28 | $52.14 | $180.54 | 788,000 | — | — |
| 2013-02-27 | $52.18 | $180.68 | 591,600 | — | — |
| 2013-02-26 | $51.86 | $179.56 | 477,000 | — | — |
| 2013-02-25 | $51.64 | $178.81 | 564,200 | — | — |
| 2013-02-22 | $52.99 | $183.49 | 273,400 | — | — |
| 2013-02-21 | $52.72 | $182.55 | 380,000 | — | — |
| 2013-02-20 | $52.97 | $183.40 | 442,200 | — | — |
| 2013-02-19 | $52.41 | $181.48 | 424,400 | — | — |
| 2013-02-15 | $52.02 | $180.13 | 207,200 | — | — |
| 2013-02-14 | $51.95 | $179.89 | 435,400 | — | — |
| 2013-02-13 | $52.15 | $180.58 | 338,800 | — | — |
| 2013-02-12 | $51.86 | $179.57 | 191,400 | — | — |
| 2013-02-11 | $51.69 | $178.97 | 619,400 | — | — |
| 2013-02-08 | $51.94 | $179.85 | 797,400 | — | — |
| 2013-02-07 | $51.15 | $177.12 | 539,800 | — | — |
| 2013-02-06 | $51.49 | $178.29 | 245,200 | — | — |
| 2013-02-05 | $51.61 | $178.71 | 237,000 | — | — |
| 2013-02-04 | $51.75 | $179.19 | 463,400 | — | — |
| 2013-02-01 | $52.31 | $181.11 | 689,400 | — | — |
| 2013-01-31 | $51.95 | $179.89 | 415,800 | — | — |
| 2013-01-30 | $51.74 | $179.16 | 294,800 | — | — |
| 2013-01-29 | $52.01 | $180.11 | 296,400 | — | — |
| 2013-01-28 | $51.35 | $177.79 | 520,000 | — | — |
| 2013-01-25 | $51.64 | $178.81 | 377,200 | — | — |
| 2013-01-24 | $51.39 | $177.95 | 321,600 | — | — |
| 2013-01-23 | $50.79 | $175.87 | 454,400 | — | — |
| 2013-01-22 | $51.17 | $177.18 | 419,800 | — | — |
| 2013-01-18 | $50.61 | $175.25 | 432,000 | — | — |
| 2013-01-17 | $50.67 | $175.47 | 323,600 | — | — |
| 2013-01-16 | $50.65 | $175.38 | 332,000 | — | — |
| 2013-01-15 | $50.88 | $176.20 | 660,800 | — | — |
| 2013-01-14 | $50.74 | $175.68 | 264,400 | — | — |
| 2013-01-11 | $50.96 | $176.44 | 754,600 | — | — |
| 2013-01-10 | $51.46 | $178.19 | 426,600 | — | — |
| 2013-01-09 | $50.97 | $176.49 | 407,800 | — | — |
| 2013-01-08 | $51.23 | $177.39 | 594,800 | — | — |
| 2013-01-07 | $51.38 | $177.93 | 1,012,400 | — | — |
| 2013-01-04 | $51.07 | $176.84 | 330,000 | — | — |
| 2013-01-03 | $50.42 | $174.60 | 351,400 | — | — |
| 2013-01-02 | $50.69 | $175.51 | 998,800 | — | — |