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
- 1980-03-17 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 | $44.57 | $52.90 | 431,900 | — | — |
| 2013-12-30 | $44.49 | $52.80 | 558,300 | — | — |
| 2013-12-27 | $43.83 | $52.02 | 510,500 | — | — |
| 2013-12-26 | $43.93 | $52.14 | 455,700 | — | — |
| 2013-12-24 | $43.79 | $51.97 | 266,000 | — | — |
| 2013-12-23 | $43.62 | $51.77 | 656,100 | — | — |
| 2013-12-20 | $43.67 | $51.83 | 747,100 | — | — |
| 2013-12-19 | $43.67 | $51.83 | 613,100 | — | — |
| 2013-12-18 | $43.75 | $51.93 | 630,900 | — | — |
| 2013-12-17 | $43.31 | $51.40 | 1,027,400 | — | — |
| 2013-12-16 | $43.26 | $51.34 | 1,707,600 | — | — |
| 2013-12-13 | $43.29 | $51.38 | 599,900 | — | — |
| 2013-12-12 | $43.27 | $51.36 | 715,900 | — | — |
| 2013-12-11 | $43.10 | $51.15 | 607,100 | — | — |
| 2013-12-10 | $43.43 | $51.55 | 1,431,000 | — | — |
| 2013-12-09 | $43.84 | $52.03 | 1,014,900 | — | — |
| 2013-12-06 | $43.78 | $51.96 | 953,400 | — | — |
| 2013-12-05 | $43.84 | $52.03 | 545,600 | — | — |
| 2013-12-04 | $43.82 | $52.01 | 1,057,800 | — | — |
| 2013-12-03 | $44.26 | $52.53 | 1,072,500 | — | — |
| 2013-12-02 | $44.63 | $52.97 | 1,156,300 | — | — |
| 2013-11-29 | $44.14 | $52.39 | 417,800 | — | — |
| 2013-11-27 | $44.00 | $52.22 | 796,700 | — | — |
| 2013-11-26 | $43.74 | $51.91 | 970,600 | — | — |
| 2013-11-25 | $43.73 | $51.90 | 589,100 | — | — |
| 2013-11-22 | $43.69 | $51.86 | 566,200 | — | — |
| 2013-11-21 | $43.62 | $51.77 | 578,500 | — | — |
| 2013-11-20 | $43.34 | $51.44 | 976,300 | — | — |
| 2013-11-19 | $43.66 | $51.82 | 1,038,200 | — | — |
| 2013-11-18 | $43.91 | $52.12 | 1,276,800 | — | — |
| 2013-11-15 | $43.52 | $51.65 | 949,700 | — | — |
| 2013-11-14 | $43.20 | $51.27 | 1,055,100 | — | — |
| 2013-11-13 | $43.34 | $51.44 | 1,381,700 | — | — |
| 2013-11-12 | $43.04 | $51.08 | 854,900 | — | — |
| 2013-11-11 | $43.36 | $51.46 | 676,800 | — | — |
| 2013-11-08 | $43.20 | $51.27 | 1,364,900 | — | — |
| 2013-11-07 | $43.16 | $51.23 | 2,055,600 | — | — |
| 2013-11-06 | $43.24 | $51.32 | 975,100 | — | — |
| 2013-11-05 | $43.08 | $51.13 | 1,504,400 | — | — |
| 2013-11-04 | $43.50 | $51.63 | 1,420,900 | — | — |
| 2013-11-01 | $43.36 | $51.46 | 2,126,300 | — | — |
| 2013-10-31 | $43.60 | $51.75 | 7,951,800 | — | — |
| 2013-10-30 | $40.62 | $48.21 | 1,217,100 | — | — |
| 2013-10-29 | $41.14 | $48.83 | 941,600 | — | — |
| 2013-10-28 | $41.31 | $49.03 | 1,318,700 | — | — |
| 2013-10-25 | $41.40 | $49.14 | 1,266,700 | — | — |
| 2013-10-24 | $40.75 | $48.37 | 887,800 | — | — |
| 2013-10-23 | $40.26 | $47.78 | 1,322,800 | — | — |
| 2013-10-22 | $40.79 | $48.41 | 2,063,800 | — | — |
| 2013-10-21 | $40.27 | $47.80 | 2,728,000 | — | — |
| 2013-10-18 | $40.29 | $47.82 | 2,988,800 | — | — |
| 2013-10-17 | $40.55 | $48.13 | 5,862,200 | — | — |
| 2013-10-16 | $40.84 | $48.47 | 2,440,000 | — | — |
| 2013-10-15 | $41.17 | $48.86 | 1,301,100 | — | — |
| 2013-10-14 | $41.54 | $49.30 | 882,100 | — | — |
| 2013-10-11 | $41.47 | $49.22 | 901,000 | — | — |
| 2013-10-10 | $41.25 | $48.96 | 2,114,100 | — | — |
| 2013-10-09 | $41.21 | $48.91 | 1,412,600 | — | — |
| 2013-10-08 | $41.42 | $49.16 | 1,929,300 | — | — |
| 2013-10-07 | $41.68 | $49.47 | 1,255,300 | — | — |
| 2013-10-04 | $41.88 | $49.71 | 874,800 | — | — |
| 2013-10-03 | $41.84 | $49.66 | 921,900 | — | — |
| 2013-10-02 | $42.30 | $50.21 | 1,016,100 | — | — |
| 2013-10-01 | $42.24 | $50.13 | 1,265,700 | — | — |
| 2013-09-30 | $42.28 | $50.18 | 2,039,000 | — | — |
| 2013-09-27 | $42.55 | $50.50 | 2,133,200 | — | — |
| 2013-09-26 | $42.99 | $51.02 | 2,343,800 | — | — |
| 2013-09-25 | $43.17 | $51.24 | 4,129,800 | — | — |
| 2013-09-24 | $43.47 | $51.59 | 413,800 | — | — |
| 2013-09-23 | $43.40 | $51.51 | 531,700 | — | — |
| 2013-09-20 | $43.53 | $51.67 | 885,500 | — | — |
| 2013-09-19 | $44.04 | $52.27 | 542,200 | — | — |
| 2013-09-18 | $44.36 | $52.65 | 553,000 | — | — |
| 2013-09-17 | $44.05 | $52.28 | 308,900 | — | — |
| 2013-09-16 | $44.26 | $52.53 | 640,600 | — | — |
| 2013-09-13 | $43.79 | $51.97 | 564,900 | — | — |
| 2013-09-12 | $43.58 | $51.72 | 762,600 | — | — |
| 2013-09-11 | $44.20 | $52.46 | 636,300 | — | — |
| 2013-09-10 | $44.46 | $52.77 | 595,600 | — | — |
| 2013-09-09 | $44.08 | $52.32 | 819,900 | — | — |
| 2013-09-06 | $43.55 | $51.69 | 762,600 | — | — |
| 2013-09-05 | $43.62 | $51.77 | 709,200 | — | — |
| 2013-09-04 | $44.12 | $52.37 | 719,200 | — | — |
| 2013-09-03 | $43.85 | $52.05 | 1,304,000 | — | — |
| 2013-08-30 | $43.46 | $51.58 | 602,000 | — | — |
| 2013-08-29 | $43.81 | $52.00 | 377,300 | — | — |
| 2013-08-28 | $43.80 | $51.99 | 674,100 | — | — |
| 2013-08-27 | $44.18 | $52.44 | 522,100 | — | — |
| 2013-08-26 | $45.05 | $53.47 | 677,500 | — | — |
| 2013-08-23 | $44.88 | $53.27 | 995,800 | — | — |
| 2013-08-22 | $44.61 | $52.95 | 736,900 | — | — |
| 2013-08-21 | $44.34 | $52.63 | 1,040,200 | — | — |
| 2013-08-20 | $44.28 | $52.56 | 638,900 | — | — |
| 2013-08-19 | $44.30 | $52.58 | 837,600 | — | — |
| 2013-08-16 | $44.15 | $52.40 | 803,500 | — | — |
| 2013-08-15 | $44.20 | $52.46 | 1,143,400 | — | — |
| 2013-08-14 | $45.22 | $53.67 | 748,100 | — | — |
| 2013-08-13 | $44.99 | $53.40 | 649,100 | — | — |
| 2013-08-12 | $44.91 | $53.30 | 762,600 | — | — |
| 2013-08-09 | $44.57 | $52.90 | 500,700 | — | — |
| 2013-08-08 | $44.42 | $52.72 | 488,900 | — | — |
| 2013-08-07 | $44.54 | $52.86 | 598,700 | — | — |
| 2013-08-06 | $44.65 | $52.99 | 558,400 | — | — |
| 2013-08-05 | $45.07 | $53.49 | 546,000 | — | — |
| 2013-08-02 | $45.06 | $53.48 | 401,100 | — | — |
| 2013-08-01 | $44.91 | $53.30 | 1,177,400 | — | — |
| 2013-07-31 | $43.83 | $52.02 | 629,700 | — | — |
| 2013-07-30 | $44.18 | $52.44 | 421,100 | — | — |
| 2013-07-29 | $43.90 | $52.10 | 479,800 | — | — |
| 2013-07-26 | $43.83 | $52.02 | 630,200 | — | — |
| 2013-07-25 | $44.04 | $52.27 | 820,800 | — | — |
| 2013-07-24 | $44.27 | $52.54 | 703,200 | — | — |
| 2013-07-23 | $44.35 | $52.64 | 623,600 | — | — |
| 2013-07-22 | $44.43 | $52.73 | 1,088,200 | — | — |
| 2013-07-19 | $44.44 | $52.75 | 1,487,200 | — | — |
| 2013-07-18 | $44.06 | $52.29 | 2,370,700 | — | — |
| 2013-07-17 | $42.50 | $50.44 | 1,358,500 | — | — |
| 2013-07-16 | $42.29 | $50.19 | 897,100 | — | — |
| 2013-07-15 | $42.62 | $50.59 | 626,600 | — | — |
| 2013-07-12 | $42.93 | $50.95 | 1,003,300 | — | — |
| 2013-07-11 | $42.91 | $50.93 | 557,900 | — | — |
| 2013-07-10 | $42.25 | $50.15 | 654,700 | — | — |
| 2013-07-09 | $41.87 | $49.70 | 905,300 | — | — |
| 2013-07-08 | $41.67 | $49.46 | 651,400 | — | — |
| 2013-07-05 | $41.90 | $49.73 | 445,100 | — | — |
| 2013-07-03 | $41.18 | $48.88 | 591,800 | — | — |
| 2013-07-02 | $41.37 | $49.10 | 824,300 | — | — |
| 2013-07-01 | $41.47 | $49.22 | 982,800 | — | — |
| 2013-06-28 | $41.13 | $48.82 | 2,618,300 | — | — |
| 2013-06-27 | $40.80 | $48.43 | 570,600 | — | — |
| 2013-06-26 | $40.54 | $48.12 | 906,400 | — | — |
| 2013-06-25 | $40.46 | $48.02 | 1,618,900 | — | — |
| 2013-06-24 | $40.28 | $47.81 | 1,168,200 | — | — |
| 2013-06-21 | $40.24 | $47.76 | 1,261,800 | — | — |
| 2013-06-20 | $40.47 | $48.03 | 920,000 | — | — |
| 2013-06-19 | $41.51 | $49.27 | 1,589,200 | — | — |
| 2013-06-18 | $42.47 | $50.41 | 457,400 | — | — |
| 2013-06-17 | $42.49 | $50.43 | 779,800 | — | — |
| 2013-06-14 | $42.44 | $50.37 | 1,053,900 | — | — |
| 2013-06-13 | $42.50 | $50.44 | 1,758,600 | — | — |
| 2013-06-12 | $41.93 | $49.77 | 1,195,100 | — | — |
| 2013-06-11 | $42.53 | $50.48 | 1,411,100 | — | — |
| 2013-06-10 | $43.39 | $51.50 | 860,300 | — | — |
| 2013-06-07 | $43.08 | $51.13 | 1,185,400 | — | — |
| 2013-06-06 | $42.28 | $50.18 | 887,800 | — | — |
| 2013-06-05 | $41.33 | $49.05 | 718,200 | — | — |
| 2013-06-04 | $42.16 | $50.04 | 756,100 | — | — |
| 2013-06-03 | $42.38 | $50.30 | 827,000 | — | — |
| 2013-05-31 | $42.35 | $50.26 | 668,800 | — | — |
| 2013-05-30 | $42.61 | $50.57 | 535,400 | — | — |
| 2013-05-29 | $42.78 | $50.78 | 594,500 | — | — |
| 2013-05-28 | $43.18 | $51.25 | 748,000 | — | — |
| 2013-05-24 | $42.73 | $50.72 | 477,200 | — | — |
| 2013-05-23 | $43.15 | $51.21 | 2,228,900 | — | — |
| 2013-05-22 | $43.72 | $51.89 | 1,131,400 | — | — |
| 2013-05-21 | $43.90 | $52.10 | 1,361,300 | — | — |
| 2013-05-20 | $44.00 | $52.22 | 1,100,700 | — | — |
| 2013-05-17 | $44.04 | $52.27 | 962,600 | — | — |
| 2013-05-16 | $43.87 | $52.07 | 786,600 | — | — |
| 2013-05-15 | $44.04 | $52.27 | 698,700 | — | — |
| 2013-05-14 | $43.79 | $51.97 | 1,029,400 | — | — |
| 2013-05-13 | $43.40 | $51.51 | 743,800 | — | — |
| 2013-05-10 | $43.67 | $51.83 | 661,200 | — | — |
| 2013-05-09 | $43.60 | $51.75 | 390,800 | — | — |
| 2013-05-08 | $43.88 | $52.08 | 390,700 | — | — |
| 2013-05-07 | $43.56 | $51.70 | 413,300 | — | — |
| 2013-05-06 | $43.20 | $51.27 | 342,300 | — | — |
| 2013-05-03 | $43.12 | $51.18 | 786,200 | — | — |
| 2013-05-02 | $42.62 | $50.59 | 972,000 | — | — |
| 2013-05-01 | $42.17 | $50.05 | 876,900 | — | — |
| 2013-04-30 | $42.68 | $50.66 | 1,090,100 | — | — |
| 2013-04-29 | $42.09 | $49.96 | 960,800 | — | — |
| 2013-04-26 | $41.73 | $49.53 | 1,058,800 | — | — |
| 2013-04-25 | $41.98 | $49.83 | 871,000 | — | — |
| 2013-04-24 | $42.04 | $49.90 | 1,910,100 | — | — |
| 2013-04-23 | $41.82 | $49.64 | 1,038,900 | — | — |
| 2013-04-22 | $41.13 | $48.82 | 979,300 | — | — |
| 2013-04-19 | $41.08 | $48.76 | 1,205,300 | — | — |
| 2013-04-18 | $40.23 | $47.75 | 1,879,000 | — | — |
| 2013-04-17 | $40.51 | $48.08 | 681,700 | — | — |
| 2013-04-16 | $41.00 | $48.66 | 898,100 | — | — |
| 2013-04-15 | $40.02 | $47.50 | 454,100 | — | — |
| 2013-04-12 | $41.34 | $49.07 | 470,300 | — | — |
| 2013-04-11 | $41.69 | $49.48 | 748,200 | — | — |
| 2013-04-10 | $41.79 | $49.60 | 947,500 | — | — |
| 2013-04-09 | $41.25 | $48.96 | 484,800 | — | — |
| 2013-04-08 | $41.10 | $48.78 | 683,900 | — | — |
| 2013-04-05 | $40.71 | $48.32 | 523,900 | — | — |
| 2013-04-04 | $40.83 | $48.46 | 582,900 | — | — |
| 2013-04-03 | $40.97 | $48.63 | 914,000 | — | — |
| 2013-04-02 | $41.77 | $49.58 | 655,400 | — | — |
| 2013-04-01 | $41.44 | $49.18 | 539,400 | — | — |
| 2013-03-28 | $41.61 | $49.39 | 1,402,900 | — | — |
| 2013-03-27 | $41.47 | $49.22 | 1,141,500 | — | — |
| 2013-03-26 | $41.03 | $48.70 | 724,100 | — | — |
| 2013-03-25 | $40.66 | $48.26 | 599,000 | — | — |
| 2013-03-22 | $40.53 | $48.10 | 1,103,900 | — | — |
| 2013-03-21 | $40.60 | $48.19 | 1,584,100 | — | — |
| 2013-03-20 | $40.90 | $48.54 | 1,239,100 | — | — |
| 2013-03-19 | $40.64 | $48.24 | 886,800 | — | — |
| 2013-03-18 | $40.46 | $48.02 | 432,200 | — | — |
| 2013-03-15 | $40.50 | $48.07 | 736,600 | — | — |
| 2013-03-14 | $40.28 | $47.81 | 863,400 | — | — |
| 2013-03-13 | $39.75 | $47.18 | 859,000 | — | — |
| 2013-03-12 | $39.60 | $47.00 | 347,800 | — | — |
| 2013-03-11 | $39.64 | $47.05 | 635,600 | — | — |
| 2013-03-08 | $39.55 | $46.94 | 996,600 | — | — |
| 2013-03-07 | $38.85 | $46.11 | 567,000 | — | — |
| 2013-03-06 | $38.90 | $46.17 | 978,300 | — | — |
| 2013-03-05 | $38.50 | $45.70 | 690,400 | — | — |
| 2013-03-04 | $38.30 | $45.46 | 649,000 | — | — |
| 2013-03-01 | $38.30 | $45.46 | 659,200 | — | — |
| 2013-02-28 | $38.87 | $46.13 | 844,300 | — | — |
| 2013-02-27 | $38.68 | $45.91 | 724,900 | — | — |
| 2013-02-26 | $38.19 | $45.33 | 585,200 | — | — |
| 2013-02-25 | $37.91 | $44.99 | 561,000 | — | — |
| 2013-02-22 | $38.77 | $46.02 | 572,200 | — | — |
| 2013-02-21 | $38.39 | $45.56 | 865,300 | — | — |
| 2013-02-20 | $38.78 | $46.03 | 688,200 | — | — |
| 2013-02-19 | $39.63 | $47.04 | 388,400 | — | — |
| 2013-02-15 | $39.79 | $47.23 | 581,800 | — | — |
| 2013-02-14 | $39.78 | $47.21 | 569,600 | — | — |
| 2013-02-13 | $39.48 | $46.86 | 291,200 | — | — |
| 2013-02-12 | $39.08 | $46.38 | 382,600 | — | — |
| 2013-02-11 | $39.27 | $46.61 | 474,300 | — | — |
| 2013-02-08 | $39.15 | $46.47 | 399,600 | — | — |
| 2013-02-07 | $39.09 | $46.40 | 559,500 | — | — |
| 2013-02-06 | $39.29 | $46.63 | 497,500 | — | — |
| 2013-02-05 | $39.32 | $46.67 | 723,600 | — | — |
| 2013-02-04 | $38.67 | $45.90 | 977,600 | — | — |
| 2013-02-01 | $39.18 | $46.50 | 1,276,300 | — | — |
| 2013-01-31 | $37.86 | $44.94 | 1,693,300 | — | — |
| 2013-01-30 | $38.54 | $45.74 | 943,900 | — | — |
| 2013-01-29 | $38.63 | $45.85 | 1,153,800 | — | — |
| 2013-01-28 | $38.27 | $45.42 | 874,700 | — | — |
| 2013-01-25 | $38.19 | $45.33 | 1,064,600 | — | — |
| 2013-01-24 | $38.68 | $45.91 | 774,500 | — | — |
| 2013-01-23 | $38.19 | $45.33 | 1,119,900 | — | — |
| 2013-01-22 | $38.42 | $45.60 | 519,300 | — | — |
| 2013-01-18 | $38.48 | $45.67 | 523,300 | — | — |
| 2013-01-17 | $38.44 | $45.62 | 716,000 | — | — |
| 2013-01-16 | $37.96 | $45.05 | 675,600 | — | — |
| 2013-01-15 | $37.94 | $45.03 | 227,500 | — | — |
| 2013-01-14 | $38.02 | $45.13 | 524,900 | — | — |
| 2013-01-11 | $38.08 | $45.20 | 621,900 | — | — |
| 2013-01-10 | $37.61 | $44.64 | 392,600 | — | — |
| 2013-01-09 | $37.61 | $44.64 | 738,600 | — | — |
| 2013-01-08 | $38.05 | $45.16 | 649,400 | — | — |
| 2013-01-07 | $37.86 | $44.94 | 554,600 | — | — |
| 2013-01-04 | $38.35 | $45.52 | 586,900 | — | — |
| 2013-01-03 | $38.15 | $45.28 | 1,126,900 | — | — |
| 2013-01-02 | $37.93 | $45.02 | 1,036,400 | — | — |