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
- 2005-01-21 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 | $55.31 | $58.66 | 536,600 | — | — |
| 2013-12-30 | $55.19 | $58.54 | 440,800 | — | — |
| 2013-12-27 | $55.12 | $58.46 | 381,700 | — | — |
| 2013-12-26 | $55.20 | $58.55 | 460,200 | — | — |
| 2013-12-24 | $55.01 | $58.34 | 432,800 | — | — |
| 2013-12-23 | $54.47 | $57.77 | 566,200 | — | — |
| 2013-12-20 | $54.27 | $57.56 | 1,056,100 | — | — |
| 2013-12-19 | $54.34 | $57.63 | 1,052,000 | — | — |
| 2013-12-18 | $54.73 | $58.05 | 1,002,200 | — | — |
| 2013-12-17 | $54.76 | $58.08 | 839,500 | — | — |
| 2013-12-16 | $54.96 | $58.29 | 821,700 | — | — |
| 2013-12-13 | $55.17 | $58.51 | 564,300 | — | — |
| 2013-12-12 | $55.00 | $58.33 | 571,100 | — | — |
| 2013-12-11 | $55.40 | $58.76 | 885,900 | — | — |
| 2013-12-10 | $56.66 | $60.09 | 727,000 | — | — |
| 2013-12-09 | $56.84 | $60.29 | 881,900 | — | — |
| 2013-12-06 | $55.88 | $59.27 | 1,311,000 | — | — |
| 2013-12-05 | $55.37 | $58.73 | 927,700 | — | — |
| 2013-12-04 | $55.87 | $59.26 | 853,000 | — | — |
| 2013-12-03 | $55.51 | $58.87 | 456,000 | — | — |
| 2013-12-02 | $56.11 | $59.51 | 407,800 | — | — |
| 2013-11-29 | $56.13 | $59.53 | 284,700 | — | — |
| 2013-11-27 | $55.94 | $59.33 | 396,300 | — | — |
| 2013-11-26 | $55.71 | $59.09 | 891,100 | — | — |
| 2013-11-25 | $54.91 | $58.24 | 970,400 | — | — |
| 2013-11-22 | $56.09 | $59.49 | 618,900 | — | — |
| 2013-11-21 | $55.69 | $59.07 | 551,700 | — | — |
| 2013-11-20 | $55.34 | $58.69 | 517,900 | — | — |
| 2013-11-19 | $55.70 | $59.08 | 1,242,100 | — | — |
| 2013-11-18 | $55.94 | $59.33 | 1,449,500 | — | — |
| 2013-11-15 | $56.89 | $60.34 | 2,006,500 | — | — |
| 2013-11-14 | $58.10 | $61.62 | 661,700 | — | — |
| 2013-11-13 | $57.67 | $61.17 | 697,800 | — | — |
| 2013-11-12 | $57.53 | $61.02 | 788,500 | — | — |
| 2013-11-11 | $57.89 | $61.40 | 816,300 | — | — |
| 2013-11-08 | $56.82 | $60.26 | 789,400 | — | — |
| 2013-11-07 | $56.15 | $59.55 | 901,500 | — | — |
| 2013-11-06 | $56.88 | $60.33 | 557,500 | — | — |
| 2013-11-05 | $56.66 | $60.09 | 884,700 | — | — |
| 2013-11-04 | $55.91 | $59.30 | 785,900 | — | — |
| 2013-11-01 | $55.89 | $59.28 | 501,300 | — | — |
| 2013-10-31 | $56.01 | $59.41 | 1,172,700 | — | — |
| 2013-10-30 | $56.11 | $59.32 | 879,400 | — | — |
| 2013-10-29 | $56.78 | $60.03 | 848,200 | — | — |
| 2013-10-28 | $56.02 | $59.23 | 1,474,500 | — | — |
| 2013-10-25 | $57.58 | $60.87 | 938,200 | — | — |
| 2013-10-24 | $57.97 | $61.29 | 1,245,800 | — | — |
| 2013-10-23 | $57.97 | $61.29 | 1,308,100 | — | — |
| 2013-10-22 | $58.25 | $61.58 | 2,587,300 | — | — |
| 2013-10-21 | $57.16 | $60.43 | 2,244,700 | — | — |
| 2013-10-18 | $53.98 | $57.07 | 1,525,100 | — | — |
| 2013-10-17 | $54.24 | $57.34 | 898,800 | — | — |
| 2013-10-16 | $53.76 | $56.84 | 658,200 | — | — |
| 2013-10-15 | $53.21 | $56.25 | 621,900 | — | — |
| 2013-10-14 | $53.23 | $56.28 | 517,000 | — | — |
| 2013-10-11 | $52.91 | $55.94 | 634,300 | — | — |
| 2013-10-10 | $53.04 | $56.07 | 635,700 | — | — |
| 2013-10-09 | $51.53 | $54.48 | 746,800 | — | — |
| 2013-10-08 | $51.68 | $54.64 | 952,600 | — | — |
| 2013-10-07 | $53.63 | $56.70 | 761,600 | — | — |
| 2013-10-04 | $53.83 | $56.91 | 1,112,200 | — | — |
| 2013-10-03 | $53.02 | $56.05 | 2,124,500 | — | — |
| 2013-10-02 | $53.52 | $56.58 | 1,024,100 | — | — |
| 2013-10-01 | $53.39 | $56.44 | 1,370,600 | — | — |
| 2013-09-30 | $52.79 | $55.81 | 897,600 | — | — |
| 2013-09-27 | $52.50 | $55.50 | 782,500 | — | — |
| 2013-09-26 | $52.86 | $55.88 | 672,100 | — | — |
| 2013-09-25 | $51.97 | $54.94 | 746,500 | — | — |
| 2013-09-24 | $51.51 | $54.46 | 980,600 | — | — |
| 2013-09-23 | $50.88 | $53.79 | 763,200 | — | — |
| 2013-09-20 | $51.34 | $54.28 | 897,000 | — | — |
| 2013-09-19 | $51.77 | $54.73 | 916,600 | — | — |
| 2013-09-18 | $51.61 | $54.56 | 1,130,700 | — | — |
| 2013-09-17 | $50.04 | $52.90 | 878,600 | — | — |
| 2013-09-16 | $49.73 | $52.58 | 1,125,000 | — | — |
| 2013-09-13 | $49.17 | $51.98 | 1,071,800 | — | — |
| 2013-09-12 | $49.09 | $51.90 | 793,400 | — | — |
| 2013-09-11 | $49.73 | $52.58 | 975,400 | — | — |
| 2013-09-10 | $49.53 | $52.36 | 2,100,900 | — | — |
| 2013-09-09 | $49.16 | $51.97 | 2,211,300 | — | — |
| 2013-09-06 | $49.14 | $51.95 | 947,400 | — | — |
| 2013-09-05 | $49.88 | $52.73 | 386,700 | — | — |
| 2013-09-04 | $50.00 | $52.86 | 585,300 | — | — |
| 2013-09-03 | $49.57 | $52.41 | 607,300 | — | — |
| 2013-08-30 | $49.24 | $52.06 | 655,500 | — | — |
| 2013-08-29 | $49.54 | $52.37 | 729,000 | — | — |
| 2013-08-28 | $48.82 | $51.61 | 573,400 | — | — |
| 2013-08-27 | $49.04 | $51.85 | 883,400 | — | — |
| 2013-08-26 | $50.75 | $53.65 | 511,000 | — | — |
| 2013-08-23 | $50.65 | $53.55 | 721,500 | — | — |
| 2013-08-22 | $50.46 | $53.35 | 653,600 | — | — |
| 2013-08-21 | $50.68 | $53.58 | 2,350,300 | — | — |
| 2013-08-20 | $48.93 | $51.73 | 729,700 | — | — |
| 2013-08-19 | $49.21 | $52.03 | 690,500 | — | — |
| 2013-08-16 | $49.50 | $52.33 | 698,800 | — | — |
| 2013-08-15 | $49.30 | $52.12 | 1,223,200 | — | — |
| 2013-08-14 | $50.43 | $53.32 | 1,330,800 | — | — |
| 2013-08-13 | $49.60 | $52.44 | 1,165,700 | — | — |
| 2013-08-12 | $48.92 | $51.72 | 1,123,100 | — | — |
| 2013-08-09 | $48.91 | $51.71 | 1,146,600 | — | — |
| 2013-08-08 | $48.98 | $51.78 | 864,600 | — | — |
| 2013-08-07 | $48.07 | $50.82 | 956,000 | — | — |
| 2013-08-06 | $48.25 | $51.01 | 918,500 | — | — |
| 2013-08-05 | $48.90 | $51.70 | 522,800 | — | — |
| 2013-08-02 | $49.04 | $51.85 | 929,900 | — | — |
| 2013-08-01 | $48.79 | $51.58 | 828,100 | — | — |
| 2013-07-31 | $48.06 | $50.62 | 880,800 | — | — |
| 2013-07-30 | $48.09 | $50.65 | 1,337,000 | — | — |
| 2013-07-29 | $47.09 | $49.60 | 1,015,300 | — | — |
| 2013-07-26 | $46.98 | $49.48 | 1,335,600 | — | — |
| 2013-07-25 | $47.92 | $50.47 | 637,600 | — | — |
| 2013-07-24 | $48.34 | $50.91 | 987,900 | — | — |
| 2013-07-23 | $48.54 | $51.13 | 1,065,800 | — | — |
| 2013-07-22 | $47.77 | $50.31 | 1,432,300 | — | — |
| 2013-07-19 | $47.73 | $50.27 | 3,578,900 | — | — |
| 2013-07-18 | $48.01 | $50.57 | 1,389,300 | — | — |
| 2013-07-17 | $47.34 | $49.86 | 858,300 | — | — |
| 2013-07-16 | $47.27 | $49.79 | 821,500 | — | — |
| 2013-07-15 | $47.53 | $50.06 | 1,028,100 | — | — |
| 2013-07-12 | $47.68 | $50.22 | 710,000 | — | — |
| 2013-07-11 | $47.51 | $50.04 | 1,004,700 | — | — |
| 2013-07-10 | $46.83 | $49.32 | 811,800 | — | — |
| 2013-07-09 | $46.59 | $49.07 | 897,400 | — | — |
| 2013-07-08 | $45.68 | $48.11 | 793,700 | — | — |
| 2013-07-05 | $45.64 | $48.07 | 506,000 | — | — |
| 2013-07-03 | $45.37 | $47.79 | 376,700 | — | — |
| 2013-07-02 | $45.02 | $47.42 | 604,800 | — | — |
| 2013-07-01 | $45.41 | $47.83 | 821,000 | — | — |
| 2013-06-28 | $44.80 | $47.19 | 1,427,600 | — | — |
| 2013-06-27 | $45.49 | $47.91 | 830,400 | — | — |
| 2013-06-26 | $44.69 | $47.07 | 1,208,000 | — | — |
| 2013-06-25 | $44.12 | $46.47 | 978,700 | — | — |
| 2013-06-24 | $43.69 | $46.02 | 2,490,400 | — | — |
| 2013-06-21 | $46.10 | $48.56 | 1,246,600 | — | — |
| 2013-06-20 | $46.52 | $49.00 | 1,666,400 | — | — |
| 2013-06-19 | $47.95 | $50.50 | 1,029,600 | — | — |
| 2013-06-18 | $47.63 | $50.17 | 486,300 | — | — |
| 2013-06-17 | $47.58 | $50.11 | 740,800 | — | — |
| 2013-06-14 | $47.56 | $50.09 | 762,600 | — | — |
| 2013-06-13 | $47.49 | $50.02 | 1,095,700 | — | — |
| 2013-06-12 | $47.02 | $49.52 | 554,100 | — | — |
| 2013-06-11 | $47.77 | $50.31 | 768,600 | — | — |
| 2013-06-10 | $49.20 | $51.82 | 770,100 | — | — |
| 2013-06-07 | $49.01 | $51.62 | 582,700 | — | — |
| 2013-06-06 | $48.59 | $51.18 | 706,500 | — | — |
| 2013-06-05 | $47.72 | $50.26 | 619,700 | — | — |
| 2013-06-04 | $48.71 | $51.30 | 601,800 | — | — |
| 2013-06-03 | $49.04 | $51.65 | 1,245,600 | — | — |
| 2013-05-31 | $49.35 | $51.98 | 608,300 | — | — |
| 2013-05-30 | $49.87 | $52.53 | 541,000 | — | — |
| 2013-05-29 | $49.67 | $52.32 | 828,100 | — | — |
| 2013-05-28 | $49.51 | $52.15 | 742,500 | — | — |
| 2013-05-24 | $49.11 | $51.73 | 567,000 | — | — |
| 2013-05-23 | $49.48 | $52.12 | 1,055,700 | — | — |
| 2013-05-22 | $50.05 | $52.72 | 2,196,800 | — | — |
| 2013-05-21 | $50.00 | $52.66 | 871,700 | — | — |
| 2013-05-20 | $49.26 | $51.88 | 513,100 | — | — |
| 2013-05-17 | $49.43 | $52.06 | 874,600 | — | — |
| 2013-05-16 | $48.39 | $50.97 | 723,800 | — | — |
| 2013-05-15 | $48.85 | $51.45 | 879,200 | — | — |
| 2013-05-14 | $48.41 | $50.99 | 754,100 | — | — |
| 2013-05-13 | $47.40 | $49.92 | 1,317,500 | — | — |
| 2013-05-10 | $48.27 | $50.84 | 1,016,800 | — | — |
| 2013-05-09 | $48.58 | $51.17 | 651,600 | — | — |
| 2013-05-08 | $49.34 | $51.97 | 908,900 | — | — |
| 2013-05-07 | $49.44 | $52.07 | 892,900 | — | — |
| 2013-05-06 | $49.46 | $52.09 | 564,100 | — | — |
| 2013-05-03 | $49.06 | $51.67 | 731,000 | — | — |
| 2013-05-02 | $47.98 | $50.54 | 635,900 | — | — |
| 2013-05-01 | $47.69 | $50.14 | 947,300 | — | — |
| 2013-04-30 | $49.41 | $51.94 | 1,470,100 | — | — |
| 2013-04-29 | $48.26 | $50.73 | 734,500 | — | — |
| 2013-04-26 | $47.61 | $50.05 | 885,900 | — | — |
| 2013-04-25 | $48.33 | $50.81 | 1,272,700 | — | — |
| 2013-04-24 | $48.55 | $51.04 | 1,228,500 | — | — |
| 2013-04-23 | $48.65 | $51.14 | 1,706,400 | — | — |
| 2013-04-22 | $48.77 | $51.27 | 2,530,600 | — | — |
| 2013-04-19 | $47.10 | $49.51 | 5,684,200 | — | — |
| 2013-04-18 | $42.23 | $44.40 | 2,515,300 | — | — |
| 2013-04-17 | $42.36 | $44.53 | 1,329,700 | — | — |
| 2013-04-16 | $43.69 | $45.93 | 1,760,600 | — | — |
| 2013-04-15 | $41.97 | $44.12 | 1,611,600 | — | — |
| 2013-04-12 | $43.96 | $46.21 | 1,200,100 | — | — |
| 2013-04-11 | $44.97 | $47.28 | 1,467,900 | — | — |
| 2013-04-10 | $44.51 | $46.79 | 1,592,000 | — | — |
| 2013-04-09 | $43.90 | $46.15 | 1,275,300 | — | — |
| 2013-04-08 | $43.07 | $45.28 | 1,250,400 | — | — |
| 2013-04-05 | $42.76 | $44.95 | 1,961,200 | — | — |
| 2013-04-04 | $42.71 | $44.90 | 1,219,400 | — | — |
| 2013-04-03 | $42.04 | $44.20 | 1,372,600 | — | — |
| 2013-04-02 | $42.46 | $44.64 | 2,081,800 | — | — |
| 2013-04-01 | $43.02 | $45.23 | 1,572,700 | — | — |
| 2013-03-28 | $44.05 | $46.31 | 1,341,500 | — | — |
| 2013-03-27 | $43.54 | $45.77 | 2,174,300 | — | — |
| 2013-03-26 | $42.87 | $45.07 | 1,352,800 | — | — |
| 2013-03-25 | $42.43 | $44.61 | 1,856,600 | — | — |
| 2013-03-22 | $43.21 | $45.43 | 1,746,400 | — | — |
| 2013-03-21 | $43.11 | $45.32 | 2,395,800 | — | — |
| 2013-03-20 | $44.16 | $46.42 | 1,866,500 | — | — |
| 2013-03-19 | $44.78 | $47.08 | 1,124,400 | — | — |
| 2013-03-18 | $46.04 | $48.40 | 1,123,500 | — | — |
| 2013-03-15 | $47.06 | $49.47 | 1,052,600 | — | — |
| 2013-03-14 | $47.27 | $49.69 | 1,029,100 | — | — |
| 2013-03-13 | $47.35 | $49.78 | 1,293,800 | — | — |
| 2013-03-12 | $48.32 | $50.80 | 826,900 | — | — |
| 2013-03-11 | $47.88 | $50.33 | 723,500 | — | — |
| 2013-03-08 | $47.31 | $49.74 | 728,400 | — | — |
| 2013-03-07 | $46.63 | $49.02 | 532,800 | — | — |
| 2013-03-06 | $46.42 | $48.80 | 944,400 | — | — |
| 2013-03-05 | $46.39 | $48.77 | 1,052,700 | — | — |
| 2013-03-04 | $45.68 | $48.02 | 1,490,900 | — | — |
| 2013-03-01 | $46.21 | $48.58 | 1,506,800 | — | — |
| 2013-02-28 | $46.85 | $49.25 | 1,575,900 | — | — |
| 2013-02-27 | $47.16 | $49.58 | 1,028,300 | — | — |
| 2013-02-26 | $45.86 | $48.21 | 1,830,300 | — | — |
| 2013-02-25 | $45.66 | $48.00 | 1,508,500 | — | — |
| 2013-02-22 | $47.55 | $49.99 | 1,208,500 | — | — |
| 2013-02-21 | $46.32 | $48.69 | 1,733,300 | — | — |
| 2013-02-20 | $47.50 | $49.94 | 1,380,500 | — | — |
| 2013-02-19 | $49.74 | $52.29 | 1,446,200 | — | — |
| 2013-02-15 | $50.16 | $52.73 | 1,039,400 | — | — |
| 2013-02-14 | $50.20 | $52.77 | 941,600 | — | — |
| 2013-02-13 | $50.34 | $52.84 | 1,347,600 | — | — |
| 2013-02-12 | $49.14 | $51.58 | 946,800 | — | — |
| 2013-02-11 | $49.50 | $51.96 | 935,600 | — | — |
| 2013-02-08 | $49.50 | $51.96 | 1,326,000 | — | — |
| 2013-02-07 | $48.50 | $50.91 | 1,154,900 | — | — |
| 2013-02-06 | $48.83 | $51.26 | 1,841,900 | — | — |
| 2013-02-05 | $47.11 | $49.45 | 874,300 | — | — |
| 2013-02-04 | $46.53 | $48.84 | 719,600 | — | — |
| 2013-02-01 | $47.37 | $49.72 | 1,022,800 | — | — |
| 2013-01-31 | $46.88 | $49.21 | 1,079,600 | — | — |
| 2013-01-30 | $47.20 | $49.55 | 1,432,000 | — | — |
| 2013-01-29 | $48.08 | $50.47 | 2,528,100 | — | — |
| 2013-01-28 | $46.25 | $48.55 | 1,910,100 | — | — |
| 2013-01-25 | $46.97 | $49.30 | 2,083,800 | — | — |
| 2013-01-24 | $47.06 | $49.40 | 783,500 | — | — |
| 2013-01-23 | $47.37 | $49.72 | 640,000 | — | — |
| 2013-01-22 | $47.37 | $49.72 | 1,001,300 | — | — |
| 2013-01-18 | $47.22 | $49.57 | 746,800 | — | — |
| 2013-01-17 | $47.03 | $49.37 | 972,500 | — | — |
| 2013-01-16 | $46.75 | $49.07 | 1,211,600 | — | — |
| 2013-01-15 | $45.83 | $48.11 | 1,250,900 | — | — |
| 2013-01-14 | $45.85 | $48.13 | 1,562,700 | — | — |
| 2013-01-11 | $46.64 | $48.96 | 1,343,300 | — | — |
| 2013-01-10 | $47.33 | $49.68 | 852,500 | — | — |
| 2013-01-09 | $47.21 | $49.56 | 726,300 | — | — |
| 2013-01-08 | $46.76 | $49.08 | 918,200 | — | — |
| 2013-01-07 | $46.88 | $49.21 | 1,408,200 | — | — |
| 2013-01-04 | $47.50 | $49.86 | 1,251,000 | — | — |
| 2013-01-03 | $46.43 | $48.74 | 1,396,100 | — | — |
| 2013-01-02 | $46.50 | $48.81 | 1,636,900 | — | — |