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
- 2007-03-30 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 | $73.29 | $169.29 | 52,300 | — | — |
| 2013-12-30 | $73.99 | $170.90 | 69,314 | — | — |
| 2013-12-27 | $73.92 | $170.74 | 64,043 | — | — |
| 2013-12-26 | $72.80 | $168.16 | 48,114 | — | — |
| 2013-12-24 | $72.52 | $167.51 | 25,614 | — | — |
| 2013-12-23 | $71.40 | $164.92 | 55,114 | — | — |
| 2013-12-20 | $70.49 | $162.82 | 92,714 | — | — |
| 2013-12-19 | $68.53 | $158.29 | 44,886 | — | — |
| 2013-12-18 | $67.69 | $156.35 | 35,071 | — | — |
| 2013-12-17 | $66.57 | $153.76 | 37,029 | — | — |
| 2013-12-16 | $65.80 | $151.99 | 24,671 | — | — |
| 2013-12-13 | $64.68 | $149.40 | 57,186 | — | — |
| 2013-12-12 | $65.03 | $150.21 | 46,729 | — | — |
| 2013-12-11 | $65.24 | $150.69 | 27,000 | — | — |
| 2013-12-10 | $66.08 | $152.63 | 57,800 | — | — |
| 2013-12-09 | $65.87 | $152.15 | 48,729 | — | — |
| 2013-12-06 | $65.45 | $151.18 | 122,414 | — | — |
| 2013-12-05 | $64.54 | $149.08 | 90,686 | — | — |
| 2013-12-04 | $61.74 | $142.61 | 18,286 | — | — |
| 2013-12-03 | $61.88 | $142.93 | 23,843 | — | — |
| 2013-12-02 | $62.86 | $145.20 | 45,857 | — | — |
| 2013-11-29 | $62.72 | $144.87 | 13,229 | — | — |
| 2013-11-27 | $62.72 | $144.87 | 18,171 | — | — |
| 2013-11-26 | $62.44 | $144.23 | 44,186 | — | — |
| 2013-11-25 | $61.25 | $141.48 | 30,871 | — | — |
| 2013-11-22 | $61.32 | $141.64 | 39,629 | — | — |
| 2013-11-21 | $61.53 | $142.12 | 41,529 | — | — |
| 2013-11-20 | $61.18 | $141.31 | 30,086 | — | — |
| 2013-11-19 | $61.18 | $141.31 | 45,814 | — | — |
| 2013-11-18 | $62.44 | $144.23 | 42,529 | — | — |
| 2013-11-15 | $62.86 | $145.20 | 36,443 | — | — |
| 2013-11-14 | $62.16 | $143.58 | 25,114 | — | — |
| 2013-11-13 | $61.81 | $142.77 | 35,643 | — | — |
| 2013-11-12 | $60.62 | $140.02 | 51,300 | — | — |
| 2013-11-11 | $60.27 | $139.21 | 54,386 | — | — |
| 2013-11-08 | $59.15 | $136.63 | 55,543 | — | — |
| 2013-11-07 | $58.80 | $135.82 | 53,800 | — | — |
| 2013-11-06 | $60.69 | $140.18 | 89,286 | — | — |
| 2013-11-05 | $62.72 | $141.10 | 85,800 | — | — |
| 2013-11-04 | $63.91 | $143.78 | 64,214 | — | — |
| 2013-11-01 | $64.47 | $145.04 | 36,286 | — | — |
| 2013-10-31 | $65.52 | $147.40 | 45,414 | — | — |
| 2013-10-30 | $63.84 | $143.62 | 72,200 | — | — |
| 2013-10-29 | $65.38 | $147.09 | 58,386 | — | — |
| 2013-10-28 | $64.96 | $146.14 | 59,957 | — | — |
| 2013-10-25 | $65.03 | $146.30 | 52,943 | — | — |
| 2013-10-24 | $63.49 | $142.84 | 46,843 | — | — |
| 2013-10-23 | $63.28 | $142.36 | 26,871 | — | — |
| 2013-10-22 | $63.91 | $143.78 | 52,543 | — | — |
| 2013-10-21 | $63.98 | $143.94 | 30,271 | — | — |
| 2013-10-18 | $64.05 | $144.10 | 95,514 | — | — |
| 2013-10-17 | $63.00 | $141.73 | 26,914 | — | — |
| 2013-10-16 | $62.16 | $139.84 | 31,943 | — | — |
| 2013-10-15 | $61.60 | $138.59 | 22,757 | — | — |
| 2013-10-14 | $62.30 | $140.16 | 32,900 | — | — |
| 2013-10-11 | $63.00 | $141.73 | 92,800 | — | — |
| 2013-10-10 | $60.90 | $137.01 | 42,486 | — | — |
| 2013-10-09 | $58.94 | $132.60 | 38,143 | — | — |
| 2013-10-08 | $57.68 | $129.77 | 109,943 | — | — |
| 2013-10-07 | $60.48 | $136.07 | 49,000 | — | — |
| 2013-10-04 | $62.30 | $140.16 | 20,443 | — | — |
| 2013-10-03 | $61.95 | $139.37 | 39,329 | — | — |
| 2013-10-02 | $63.00 | $141.73 | 33,829 | — | — |
| 2013-10-01 | $63.28 | $142.36 | 35,529 | — | — |
| 2013-09-30 | $63.00 | $141.73 | 31,100 | — | — |
| 2013-09-27 | $62.44 | $140.47 | 18,529 | — | — |
| 2013-09-26 | $63.14 | $142.05 | 38,457 | — | — |
| 2013-09-25 | $63.63 | $143.15 | 46,157 | — | — |
| 2013-09-24 | $62.65 | $140.95 | 22,743 | — | — |
| 2013-09-23 | $61.46 | $138.27 | 38,171 | — | — |
| 2013-09-20 | $61.32 | $137.96 | 49,557 | — | — |
| 2013-09-19 | $62.09 | $139.69 | 53,143 | — | — |
| 2013-09-18 | $62.51 | $140.63 | 37,800 | — | — |
| 2013-09-17 | $61.95 | $139.37 | 39,343 | — | — |
| 2013-09-16 | $62.30 | $140.16 | 44,729 | — | — |
| 2013-09-13 | $62.30 | $140.16 | 36,386 | — | — |
| 2013-09-12 | $62.58 | $140.79 | 25,429 | — | — |
| 2013-09-11 | $62.30 | $140.16 | 45,357 | — | — |
| 2013-09-10 | $62.79 | $141.26 | 61,986 | — | — |
| 2013-09-09 | $62.58 | $140.79 | 34,529 | — | — |
| 2013-09-06 | $62.86 | $141.42 | 21,829 | — | — |
| 2013-09-05 | $63.00 | $141.73 | 32,371 | — | — |
| 2013-09-04 | $62.65 | $140.95 | 26,786 | — | — |
| 2013-09-03 | $61.04 | $137.33 | 31,929 | — | — |
| 2013-08-30 | $62.02 | $139.53 | 31,829 | — | — |
| 2013-08-29 | $63.07 | $141.89 | 84,771 | — | — |
| 2013-08-28 | $62.02 | $139.53 | 72,900 | — | — |
| 2013-08-27 | $62.44 | $140.47 | 35,200 | — | — |
| 2013-08-26 | $64.40 | $144.88 | 62,386 | — | — |
| 2013-08-23 | $63.28 | $142.36 | 47,843 | — | — |
| 2013-08-22 | $61.25 | $137.80 | 24,043 | — | — |
| 2013-08-21 | $61.25 | $137.80 | 46,214 | — | — |
| 2013-08-20 | $61.74 | $138.90 | 29,200 | — | — |
| 2013-08-19 | $60.27 | $135.59 | 60,329 | — | — |
| 2013-08-16 | $63.21 | $142.21 | 63,443 | — | — |
| 2013-08-15 | $62.37 | $140.32 | 45,629 | — | — |
| 2013-08-14 | $63.21 | $142.21 | 83,443 | — | — |
| 2013-08-13 | $62.51 | $140.63 | 83,786 | — | — |
| 2013-08-12 | $64.26 | $144.57 | 44,929 | — | — |
| 2013-08-09 | $63.00 | $141.73 | 75,971 | — | — |
| 2013-08-08 | $64.68 | $145.51 | 156,943 | — | — |
| 2013-08-07 | $65.38 | $147.09 | 150,843 | — | — |
| 2013-08-06 | $65.10 | $146.46 | 830,614 | — | — |
| 2013-08-05 | $67.48 | $151.81 | 50,786 | — | — |
| 2013-08-02 | $67.20 | $147.51 | 31,114 | — | — |
| 2013-08-01 | $67.83 | $148.90 | 42,986 | — | — |
| 2013-07-31 | $66.85 | $146.75 | 47,257 | — | — |
| 2013-07-30 | $68.25 | $149.82 | 30,057 | — | — |
| 2013-07-29 | $69.09 | $151.66 | 26,543 | — | — |
| 2013-07-26 | $67.27 | $147.67 | 20,486 | — | — |
| 2013-07-25 | $67.76 | $148.74 | 22,571 | — | — |
| 2013-07-24 | $67.20 | $147.51 | 24,371 | — | — |
| 2013-07-23 | $67.90 | $149.05 | 26,386 | — | — |
| 2013-07-22 | $69.51 | $152.59 | 24,057 | — | — |
| 2013-07-19 | $69.79 | $153.20 | 26,600 | — | — |
| 2013-07-18 | $68.60 | $150.59 | 47,471 | — | — |
| 2013-07-17 | $67.62 | $148.44 | 17,886 | — | — |
| 2013-07-16 | $67.69 | $148.59 | 23,957 | — | — |
| 2013-07-15 | $68.88 | $151.20 | 22,014 | — | — |
| 2013-07-12 | $67.69 | $148.59 | 30,871 | — | — |
| 2013-07-11 | $69.72 | $153.05 | 43,871 | — | — |
| 2013-07-10 | $67.83 | $148.90 | 103,514 | — | — |
| 2013-07-09 | $67.55 | $148.28 | 23,286 | — | — |
| 2013-07-08 | $66.57 | $146.13 | 19,471 | — | — |
| 2013-07-05 | $66.08 | $145.06 | 14,129 | — | — |
| 2013-07-03 | $65.66 | $144.13 | 4,343 | — | — |
| 2013-07-02 | $65.59 | $143.98 | 20,714 | — | — |
| 2013-07-01 | $66.78 | $146.59 | 35,243 | — | — |
| 2013-06-28 | $64.96 | $142.60 | 27,200 | — | — |
| 2013-06-27 | $64.89 | $142.44 | 45,514 | — | — |
| 2013-06-26 | $64.05 | $140.60 | 69,700 | — | — |
| 2013-06-25 | $62.02 | $136.14 | 18,057 | — | — |
| 2013-06-24 | $61.18 | $134.30 | 40,514 | — | — |
| 2013-06-21 | $62.86 | $137.99 | 24,971 | — | — |
| 2013-06-20 | $63.42 | $139.22 | 25,529 | — | — |
| 2013-06-19 | $64.47 | $141.52 | 18,729 | — | — |
| 2013-06-18 | $65.73 | $144.29 | 12,571 | — | — |
| 2013-06-17 | $64.82 | $142.29 | 23,543 | — | — |
| 2013-06-14 | $66.36 | $145.67 | 17,471 | — | — |
| 2013-06-13 | $65.10 | $142.90 | 21,071 | — | — |
| 2013-06-12 | $62.44 | $137.07 | 8,257 | — | — |
| 2013-06-11 | $63.70 | $139.83 | 9,529 | — | — |
| 2013-06-10 | $64.82 | $142.29 | 17,086 | — | — |
| 2013-06-07 | $64.75 | $142.14 | 14,229 | — | — |
| 2013-06-06 | $63.28 | $138.91 | 14,471 | — | — |
| 2013-06-05 | $62.23 | $136.60 | 19,686 | — | — |
| 2013-06-04 | $63.77 | $139.98 | 9,029 | — | — |
| 2013-06-03 | $62.37 | $136.91 | 19,471 | — | — |
| 2013-05-31 | $64.26 | $141.06 | 26,643 | — | — |
| 2013-05-30 | $63.21 | $138.76 | 25,771 | — | — |
| 2013-05-29 | $62.16 | $136.45 | 21,986 | — | — |
| 2013-05-28 | $63.84 | $140.14 | 25,300 | — | — |
| 2013-05-24 | $63.14 | $138.60 | 26,600 | — | — |
| 2013-05-23 | $63.91 | $140.29 | 28,586 | — | — |
| 2013-05-22 | $63.98 | $140.45 | 29,386 | — | — |
| 2013-05-21 | $65.03 | $142.75 | 38,886 | — | — |
| 2013-05-20 | $63.14 | $138.60 | 20,729 | — | — |
| 2013-05-17 | $63.07 | $138.45 | 25,471 | — | — |
| 2013-05-16 | $62.65 | $137.53 | 22,886 | — | — |
| 2013-05-15 | $63.35 | $139.06 | 25,643 | — | — |
| 2013-05-14 | $62.51 | $137.22 | 33,871 | — | — |
| 2013-05-13 | $62.58 | $137.37 | 15,800 | — | — |
| 2013-05-10 | $62.02 | $136.14 | 30,314 | — | — |
| 2013-05-09 | $61.04 | $133.99 | 29,957 | — | — |
| 2013-05-08 | $59.92 | $131.53 | 22,543 | — | — |
| 2013-05-07 | $60.13 | $131.99 | 39,386 | — | — |
| 2013-05-06 | $61.88 | $135.84 | 54,186 | — | — |
| 2013-05-03 | $63.42 | $135.64 | 63,400 | — | — |
| 2013-05-02 | $62.93 | $134.59 | 54,729 | — | — |
| 2013-05-01 | $63.14 | $135.04 | 63,429 | — | — |
| 2013-04-30 | $62.30 | $133.24 | 58,729 | — | — |
| 2013-04-29 | $61.95 | $132.49 | 30,800 | — | — |
| 2013-04-26 | $61.46 | $131.44 | 25,514 | — | — |
| 2013-04-25 | $61.46 | $131.44 | 30,257 | — | — |
| 2013-04-24 | $60.62 | $129.65 | 21,643 | — | — |
| 2013-04-23 | $60.41 | $129.20 | 21,071 | — | — |
| 2013-04-22 | $58.80 | $125.76 | 22,586 | — | — |
| 2013-04-19 | $59.78 | $127.85 | 23,071 | — | — |
| 2013-04-18 | $57.96 | $123.96 | 18,886 | — | — |
| 2013-04-17 | $57.26 | $122.46 | 29,986 | — | — |
| 2013-04-16 | $58.45 | $125.01 | 60,757 | — | — |
| 2013-04-15 | $56.91 | $121.71 | 27,514 | — | — |
| 2013-04-12 | $59.85 | $128.00 | 23,029 | — | — |
| 2013-04-11 | $58.80 | $125.76 | 15,043 | — | — |
| 2013-04-10 | $59.15 | $126.50 | 30,643 | — | — |
| 2013-04-09 | $57.68 | $123.36 | 64,886 | — | — |
| 2013-04-08 | $58.10 | $124.26 | 26,571 | — | — |
| 2013-04-05 | $57.12 | $122.16 | 34,543 | — | — |
| 2013-04-04 | $56.91 | $121.71 | 16,729 | — | — |
| 2013-04-03 | $56.98 | $121.86 | 31,614 | — | — |
| 2013-04-02 | $58.45 | $125.01 | 22,057 | — | — |
| 2013-04-01 | $59.08 | $126.35 | 18,471 | — | — |
| 2013-03-28 | $57.96 | $123.96 | 56,557 | — | — |
| 2013-03-27 | $57.61 | $123.21 | 70,043 | — | — |
| 2013-03-26 | $56.91 | $121.71 | 10,529 | — | — |
| 2013-03-25 | $57.05 | $122.01 | 44,357 | — | — |
| 2013-03-22 | $57.89 | $123.81 | 43,986 | — | — |
| 2013-03-21 | $57.26 | $122.46 | 41,529 | — | — |
| 2013-03-20 | $55.23 | $118.12 | 14,529 | — | — |
| 2013-03-19 | $55.23 | $118.12 | 21,700 | — | — |
| 2013-03-18 | $54.81 | $117.22 | 20,300 | — | — |
| 2013-03-15 | $53.41 | $114.23 | 25,600 | — | — |
| 2013-03-14 | $54.88 | $117.37 | 26,800 | — | — |
| 2013-03-13 | $53.76 | $114.98 | 10,243 | — | — |
| 2013-03-12 | $54.04 | $115.58 | 18,114 | — | — |
| 2013-03-11 | $54.60 | $116.77 | 14,871 | — | — |
| 2013-03-08 | $54.32 | $116.17 | 19,486 | — | — |
| 2013-03-07 | $53.34 | $114.08 | 19,629 | — | — |
| 2013-03-06 | $53.34 | $114.08 | 26,057 | — | — |
| 2013-03-05 | $54.11 | $115.73 | 23,386 | — | — |
| 2013-03-04 | $53.55 | $114.53 | 24,614 | — | — |
| 2013-03-01 | $55.16 | $117.97 | 23,229 | — | — |
| 2013-02-28 | $55.93 | $119.62 | 11,643 | — | — |
| 2013-02-27 | $55.37 | $118.42 | 22,300 | — | — |
| 2013-02-26 | $54.25 | $116.02 | 18,100 | — | — |
| 2013-02-25 | $53.62 | $114.68 | 20,629 | — | — |
| 2013-02-22 | $54.60 | $116.77 | 23,743 | — | — |
| 2013-02-21 | $54.18 | $115.87 | 45,014 | — | — |
| 2013-02-20 | $55.65 | $119.02 | 22,371 | — | — |
| 2013-02-19 | $55.93 | $119.62 | 24,043 | — | — |
| 2013-02-15 | $55.93 | $119.62 | 29,400 | — | — |
| 2013-02-14 | $56.14 | $120.07 | 33,100 | — | — |
| 2013-02-13 | $55.86 | $119.47 | 36,329 | — | — |
| 2013-02-12 | $56.63 | $121.11 | 25,300 | — | — |
| 2013-02-11 | $56.98 | $121.86 | 29,314 | — | — |
| 2013-02-08 | $57.05 | $122.01 | 48,414 | — | — |
| 2013-02-07 | $56.49 | $120.82 | 41,371 | — | — |
| 2013-02-06 | $56.56 | $120.96 | 53,200 | — | — |
| 2013-02-05 | $56.42 | $117.18 | 78,514 | — | — |
| 2013-02-04 | $57.26 | $118.92 | 30,614 | — | — |
| 2013-02-01 | $57.33 | $119.07 | 40,471 | — | — |
| 2013-01-31 | $57.68 | $119.79 | 53,371 | — | — |
| 2013-01-30 | $56.77 | $117.90 | 32,286 | — | — |
| 2013-01-29 | $57.05 | $118.49 | 34,086 | — | — |
| 2013-01-28 | $56.84 | $118.05 | 58,686 | — | — |
| 2013-01-25 | $55.65 | $115.58 | 36,500 | — | — |
| 2013-01-24 | $55.30 | $114.85 | 34,729 | — | — |
| 2013-01-23 | $56.00 | $116.30 | 30,043 | — | — |
| 2013-01-22 | $56.07 | $116.45 | 24,043 | — | — |
| 2013-01-18 | $56.21 | $116.74 | 27,571 | — | — |
| 2013-01-17 | $55.72 | $115.72 | 23,500 | — | — |
| 2013-01-16 | $55.86 | $116.01 | 40,814 | — | — |
| 2013-01-15 | $55.16 | $114.56 | 45,157 | — | — |
| 2013-01-14 | $53.97 | $112.09 | 20,014 | — | — |
| 2013-01-11 | $53.83 | $111.80 | 45,314 | — | — |
| 2013-01-10 | $52.71 | $109.47 | 36,514 | — | — |
| 2013-01-09 | $53.76 | $111.65 | 48,957 | — | — |
| 2013-01-08 | $52.29 | $108.60 | 51,586 | — | — |
| 2013-01-07 | $51.66 | $107.29 | 49,829 | — | — |
| 2013-01-04 | $50.26 | $104.38 | 29,271 | — | — |
| 2013-01-03 | $48.65 | $101.04 | 29,414 | — | — |
| 2013-01-02 | $47.67 | $99.00 | 33,500 | — | — |