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
- 1998-05-07 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 | $45.67 | $78.50 | 13,100 | — | — |
| 2013-12-30 | $46.00 | $79.06 | 22,500 | — | — |
| 2013-12-27 | $46.29 | $79.56 | 6,700 | — | — |
| 2013-12-26 | $46.48 | $79.89 | 3,100 | — | — |
| 2013-12-24 | $47.00 | $80.78 | 19,700 | — | — |
| 2013-12-23 | $45.16 | $77.62 | 24,000 | — | — |
| 2013-12-20 | $44.95 | $77.26 | 23,900 | — | — |
| 2013-12-19 | $45.20 | $77.69 | 8,400 | — | — |
| 2013-12-18 | $45.60 | $78.37 | 11,700 | — | — |
| 2013-12-17 | $44.81 | $77.02 | 12,400 | — | — |
| 2013-12-16 | $45.07 | $77.46 | 11,200 | — | — |
| 2013-12-13 | $44.78 | $76.97 | 18,500 | — | — |
| 2013-12-12 | $44.25 | $76.05 | 7,600 | — | — |
| 2013-12-11 | $44.88 | $76.64 | 6,100 | — | — |
| 2013-12-10 | $45.91 | $78.40 | 7,200 | — | — |
| 2013-12-09 | $47.91 | $81.81 | 10,500 | — | — |
| 2013-12-06 | $49.12 | $83.88 | 3,500 | — | — |
| 2013-12-05 | $49.02 | $83.71 | 16,600 | — | — |
| 2013-12-04 | $51.79 | $88.44 | 2,800 | — | — |
| 2013-12-03 | $53.07 | $90.62 | 2,500 | — | — |
| 2013-12-02 | $52.74 | $90.06 | 2,700 | — | — |
| 2013-11-29 | $53.75 | $91.79 | 1,100 | — | — |
| 2013-11-27 | $53.61 | $91.55 | 31,600 | — | — |
| 2013-11-26 | $52.81 | $90.18 | 22,900 | — | — |
| 2013-11-25 | $53.20 | $90.85 | 4,800 | — | — |
| 2013-11-22 | $52.69 | $89.98 | 14,300 | — | — |
| 2013-11-21 | $50.52 | $86.27 | 58,200 | — | — |
| 2013-11-20 | $49.90 | $85.21 | 25,900 | — | — |
| 2013-11-19 | $49.68 | $84.84 | 22,200 | — | — |
| 2013-11-18 | $49.97 | $85.33 | 6,900 | — | — |
| 2013-11-15 | $51.22 | $87.47 | 4,600 | — | — |
| 2013-11-14 | $51.31 | $87.62 | 10,500 | — | — |
| 2013-11-13 | $52.30 | $89.31 | 8,400 | — | — |
| 2013-11-12 | $52.74 | $90.06 | 8,600 | — | — |
| 2013-11-11 | $53.06 | $90.61 | 30,100 | — | — |
| 2013-11-08 | $53.87 | $91.99 | 17,600 | — | — |
| 2013-11-07 | $51.56 | $88.05 | 11,800 | — | — |
| 2013-11-06 | $52.20 | $89.14 | 1,700 | — | — |
| 2013-11-05 | $52.27 | $89.26 | 5,900 | — | — |
| 2013-11-04 | $52.41 | $89.50 | 20,500 | — | — |
| 2013-11-01 | $53.16 | $90.78 | 42,000 | — | — |
| 2013-10-31 | $53.91 | $92.06 | 39,900 | — | — |
| 2013-10-30 | $54.21 | $92.57 | 24,100 | — | — |
| 2013-10-29 | $55.20 | $94.26 | 23,800 | — | — |
| 2013-10-28 | $56.27 | $96.09 | 21,300 | — | — |
| 2013-10-25 | $56.16 | $95.90 | 24,400 | — | — |
| 2013-10-24 | $56.14 | $95.87 | 17,700 | — | — |
| 2013-10-23 | $55.80 | $95.29 | 9,900 | — | — |
| 2013-10-22 | $55.30 | $94.43 | 5,600 | — | — |
| 2013-10-21 | $54.31 | $92.74 | 14,100 | — | — |
| 2013-10-18 | $54.48 | $93.03 | 17,100 | — | — |
| 2013-10-17 | $53.05 | $90.59 | 14,300 | — | — |
| 2013-10-16 | $53.19 | $90.83 | 26,700 | — | — |
| 2013-10-15 | $52.01 | $88.81 | 15,200 | — | — |
| 2013-10-14 | $52.06 | $88.90 | 17,300 | — | — |
| 2013-10-11 | $51.72 | $88.32 | 25,300 | — | — |
| 2013-10-10 | $49.44 | $84.43 | 14,500 | — | — |
| 2013-10-09 | $48.39 | $82.63 | 15,300 | — | — |
| 2013-10-08 | $47.98 | $81.93 | 6,300 | — | — |
| 2013-10-07 | $48.53 | $82.87 | 14,200 | — | — |
| 2013-10-04 | $49.49 | $84.51 | 22,900 | — | — |
| 2013-10-03 | $48.43 | $82.70 | 19,100 | — | — |
| 2013-10-02 | $49.46 | $84.46 | 12,700 | — | — |
| 2013-10-01 | $49.46 | $84.46 | 6,100 | — | — |
| 2013-09-30 | $48.40 | $82.65 | 50,500 | — | — |
| 2013-09-27 | $50.64 | $86.47 | 6,700 | — | — |
| 2013-09-26 | $50.93 | $86.97 | 2,800 | — | — |
| 2013-09-25 | $51.13 | $87.31 | 4,100 | — | — |
| 2013-09-24 | $51.58 | $88.08 | 4,600 | — | — |
| 2013-09-23 | $51.24 | $87.50 | 9,000 | — | — |
| 2013-09-20 | $50.80 | $86.75 | 14,900 | — | — |
| 2013-09-19 | $50.62 | $86.44 | 9,200 | — | — |
| 2013-09-18 | $50.92 | $86.95 | 9,800 | — | — |
| 2013-09-17 | $50.99 | $87.07 | 4,200 | — | — |
| 2013-09-16 | $50.98 | $87.06 | 8,400 | — | — |
| 2013-09-13 | $50.94 | $86.99 | 18,700 | — | — |
| 2013-09-12 | $50.99 | $87.07 | 10,500 | — | — |
| 2013-09-11 | $50.90 | $86.92 | 14,300 | — | — |
| 2013-09-10 | $50.80 | $86.25 | 9,400 | — | — |
| 2013-09-09 | $50.42 | $85.61 | 6,700 | — | — |
| 2013-09-06 | $49.76 | $84.49 | 10,400 | — | — |
| 2013-09-05 | $50.17 | $85.18 | 5,600 | — | — |
| 2013-09-04 | $50.24 | $85.30 | 7,900 | — | — |
| 2013-09-03 | $50.96 | $86.52 | 14,100 | — | — |
| 2013-08-30 | $50.17 | $85.18 | 9,400 | — | — |
| 2013-08-29 | $51.24 | $87.00 | 10,800 | — | — |
| 2013-08-28 | $50.49 | $85.73 | 15,600 | — | — |
| 2013-08-27 | $50.37 | $85.52 | 14,200 | — | — |
| 2013-08-26 | $53.74 | $91.24 | 1,500 | — | — |
| 2013-08-23 | $53.81 | $91.36 | 17,200 | — | — |
| 2013-08-22 | $53.50 | $90.84 | 2,300 | — | — |
| 2013-08-21 | $52.40 | $88.97 | 23,400 | — | — |
| 2013-08-20 | $52.42 | $89.00 | 22,000 | — | — |
| 2013-08-19 | $51.11 | $86.78 | 12,300 | — | — |
| 2013-08-16 | $53.13 | $90.21 | 9,600 | — | — |
| 2013-08-15 | $53.29 | $90.48 | 7,600 | — | — |
| 2013-08-14 | $56.44 | $95.83 | 32,200 | — | — |
| 2013-08-13 | $57.40 | $97.46 | 21,600 | — | — |
| 2013-08-12 | $57.35 | $97.37 | 8,400 | — | — |
| 2013-08-09 | $57.43 | $97.51 | 12,000 | — | — |
| 2013-08-08 | $55.69 | $94.56 | 14,400 | — | — |
| 2013-08-07 | $56.09 | $95.23 | 8,400 | — | — |
| 2013-08-06 | $56.30 | $95.59 | 7,900 | — | — |
| 2013-08-05 | $57.86 | $98.24 | 35,700 | — | — |
| 2013-08-02 | $55.99 | $95.07 | 26,000 | — | — |
| 2013-08-01 | $54.68 | $92.84 | 20,400 | — | — |
| 2013-07-31 | $54.04 | $91.75 | 10,200 | — | — |
| 2013-07-30 | $55.42 | $94.10 | 6,400 | — | — |
| 2013-07-29 | $56.60 | $96.10 | 20,900 | — | — |
| 2013-07-26 | $57.34 | $97.36 | 15,200 | — | — |
| 2013-07-25 | $58.04 | $98.55 | 35,400 | — | — |
| 2013-07-24 | $58.57 | $99.45 | 10,800 | — | — |
| 2013-07-23 | $59.25 | $100.60 | 16,900 | — | — |
| 2013-07-22 | $57.80 | $98.14 | 21,500 | — | — |
| 2013-07-19 | $57.49 | $97.61 | 15,100 | — | — |
| 2013-07-18 | $57.04 | $96.85 | 11,000 | — | — |
| 2013-07-17 | $55.11 | $93.57 | 4,500 | — | — |
| 2013-07-16 | $55.31 | $93.91 | 8,000 | — | — |
| 2013-07-15 | $56.40 | $95.76 | 6,100 | — | — |
| 2013-07-12 | $56.90 | $96.61 | 2,600 | — | — |
| 2013-07-11 | $57.24 | $97.19 | 33,800 | — | — |
| 2013-07-10 | $56.04 | $95.15 | 11,000 | — | — |
| 2013-07-09 | $56.74 | $96.34 | 8,400 | — | — |
| 2013-07-08 | $55.79 | $94.73 | 8,100 | — | — |
| 2013-07-05 | $55.75 | $94.66 | 28,200 | — | — |
| 2013-07-03 | $54.74 | $92.94 | 5,200 | — | — |
| 2013-07-02 | $54.91 | $93.23 | 13,200 | — | — |
| 2013-07-01 | $55.70 | $94.57 | 24,500 | — | — |
| 2013-06-28 | $55.73 | $94.62 | 78,500 | — | — |
| 2013-06-27 | $54.33 | $92.25 | 20,400 | — | — |
| 2013-06-26 | $52.96 | $89.92 | 24,300 | — | — |
| 2013-06-25 | $52.48 | $89.11 | 31,800 | — | — |
| 2013-06-24 | $51.70 | $87.78 | 20,900 | — | — |
| 2013-06-21 | $51.99 | $88.27 | 50,900 | — | — |
| 2013-06-20 | $51.95 | $88.21 | 21,000 | — | — |
| 2013-06-19 | $52.64 | $89.38 | 4,300 | — | — |
| 2013-06-18 | $52.51 | $89.16 | 39,500 | — | — |
| 2013-06-17 | $50.49 | $85.73 | 37,900 | — | — |
| 2013-06-14 | $49.28 | $83.67 | 25,100 | — | — |
| 2013-06-13 | $52.99 | $89.97 | 20,100 | — | — |
| 2013-06-12 | $52.38 | $88.94 | 34,200 | — | — |
| 2013-06-11 | $50.81 | $85.78 | 38,600 | — | — |
| 2013-06-10 | $50.42 | $85.12 | 39,400 | — | — |
| 2013-06-07 | $49.36 | $83.33 | 27,400 | — | — |
| 2013-06-06 | $48.77 | $82.33 | 23,900 | — | — |
| 2013-06-05 | $48.03 | $81.08 | 28,000 | — | — |
| 2013-06-04 | $48.31 | $81.56 | 29,100 | — | — |
| 2013-06-03 | $48.20 | $81.37 | 29,300 | — | — |
| 2013-05-31 | $48.00 | $81.03 | 32,600 | — | — |
| 2013-05-30 | $47.66 | $80.46 | 16,900 | — | — |
| 2013-05-29 | $48.39 | $81.69 | 8,500 | — | — |
| 2013-05-28 | $48.55 | $81.96 | 30,100 | — | — |
| 2013-05-24 | $47.72 | $80.56 | 11,700 | — | — |
| 2013-05-23 | $47.35 | $79.94 | 6,500 | — | — |
| 2013-05-22 | $48.86 | $82.49 | 2,900 | — | — |
| 2013-05-21 | $49.33 | $83.28 | 15,400 | — | — |
| 2013-05-20 | $48.58 | $82.01 | 8,000 | — | — |
| 2013-05-17 | $47.92 | $80.90 | 5,500 | — | — |
| 2013-05-16 | $46.43 | $78.38 | 16,500 | — | — |
| 2013-05-15 | $45.98 | $77.62 | 24,400 | — | — |
| 2013-05-14 | $46.81 | $79.02 | 23,000 | — | — |
| 2013-05-13 | $44.89 | $75.78 | 24,100 | — | — |
| 2013-05-10 | $45.23 | $76.36 | 21,600 | — | — |
| 2013-05-09 | $43.50 | $73.44 | 15,400 | — | — |
| 2013-05-08 | $42.87 | $72.37 | 18,000 | — | — |
| 2013-05-07 | $44.80 | $75.63 | 17,600 | — | — |
| 2013-05-06 | $44.98 | $75.94 | 13,800 | — | — |
| 2013-05-03 | $41.66 | $70.33 | 26,900 | — | — |
| 2013-05-02 | $40.63 | $68.59 | 19,200 | — | — |
| 2013-05-01 | $39.26 | $66.28 | 19,800 | — | — |
| 2013-04-30 | $40.20 | $67.87 | 12,000 | — | — |
| 2013-04-29 | $39.59 | $66.84 | 19,500 | — | — |
| 2013-04-26 | $38.35 | $64.74 | 26,300 | — | — |
| 2013-04-25 | $39.75 | $67.11 | 20,300 | — | — |
| 2013-04-24 | $39.87 | $67.31 | 1,500 | — | — |
| 2013-04-23 | $40.27 | $67.98 | 1,700 | — | — |
| 2013-04-22 | $39.83 | $67.24 | 21,100 | — | — |
| 2013-04-19 | $39.95 | $67.44 | 9,800 | — | — |
| 2013-04-18 | $40.01 | $67.54 | 10,800 | — | — |
| 2013-04-17 | $40.45 | $68.29 | 22,600 | — | — |
| 2013-04-16 | $41.15 | $69.47 | 16,300 | — | — |
| 2013-04-15 | $39.59 | $66.84 | 3,500 | — | — |
| 2013-04-12 | $41.52 | $70.09 | 1,000 | — | — |
| 2013-04-11 | $41.24 | $69.62 | 26,300 | — | — |
| 2013-04-10 | $40.65 | $68.63 | 9,600 | — | — |
| 2013-04-09 | $40.45 | $68.29 | 5,900 | — | — |
| 2013-04-08 | $41.21 | $69.57 | 16,400 | — | — |
| 2013-04-05 | $40.64 | $68.61 | 27,500 | — | — |
| 2013-04-04 | $41.00 | $69.22 | 9,800 | — | — |
| 2013-04-03 | $40.50 | $68.37 | 2,500 | — | — |
| 2013-04-02 | $40.48 | $68.34 | 5,100 | — | — |
| 2013-04-01 | $41.14 | $69.45 | 11,000 | — | — |
| 2013-03-28 | $40.95 | $69.13 | 19,800 | — | — |
| 2013-03-27 | $41.87 | $70.69 | 3,600 | — | — |
| 2013-03-26 | $41.99 | $70.89 | 2,200 | — | — |
| 2013-03-25 | $41.31 | $69.74 | 4,100 | — | — |
| 2013-03-22 | $41.42 | $69.93 | 12,500 | — | — |
| 2013-03-21 | $41.51 | $70.08 | 16,200 | — | — |
| 2013-03-20 | $41.74 | $70.47 | 4,500 | — | — |
| 2013-03-19 | $41.32 | $69.76 | 5,300 | — | — |
| 2013-03-18 | $41.06 | $69.32 | 1,600 | — | — |
| 2013-03-15 | $41.45 | $69.98 | 23,800 | — | — |
| 2013-03-14 | $40.90 | $69.05 | 1,900 | — | — |
| 2013-03-13 | $40.99 | $69.20 | 3,600 | — | — |
| 2013-03-12 | $40.10 | $67.21 | 3,700 | — | — |
| 2013-03-11 | $39.87 | $66.82 | 3,300 | — | — |
| 2013-03-08 | $39.82 | $66.74 | 6,800 | — | — |
| 2013-03-07 | $39.62 | $66.40 | 1,700 | — | — |
| 2013-03-06 | $39.56 | $66.30 | 2,300 | — | — |
| 2013-03-05 | $39.56 | $66.30 | 5,000 | — | — |
| 2013-03-04 | $39.22 | $65.73 | 1,200 | — | — |
| 2013-03-01 | $39.07 | $65.48 | 2,200 | — | — |
| 2013-02-28 | $39.95 | $66.96 | 25,500 | — | — |
| 2013-02-27 | $39.83 | $66.75 | 7,600 | — | — |
| 2013-02-26 | $40.06 | $67.14 | 1,500 | — | — |
| 2013-02-25 | $38.83 | $65.08 | 3,100 | — | — |
| 2013-02-22 | $40.68 | $68.18 | 1,700 | — | — |
| 2013-02-21 | $39.60 | $66.37 | 3,400 | — | — |
| 2013-02-20 | $39.81 | $66.72 | 5,500 | — | — |
| 2013-02-19 | $40.74 | $68.28 | 4,300 | — | — |
| 2013-02-15 | $40.09 | $67.19 | 21,000 | — | — |
| 2013-02-14 | $40.00 | $67.04 | 1,500 | — | — |
| 2013-02-13 | $40.66 | $68.15 | 800 | — | — |
| 2013-02-12 | $40.80 | $68.38 | 2,200 | — | — |
| 2013-02-11 | $39.63 | $66.42 | 11,600 | — | — |
| 2013-02-08 | $40.34 | $67.61 | 3,100 | — | — |
| 2013-02-07 | $39.71 | $66.55 | 1,300 | — | — |
| 2013-02-06 | $40.25 | $67.46 | 2,200 | — | — |
| 2013-02-05 | $39.37 | $65.98 | 17,300 | — | — |
| 2013-02-04 | $39.59 | $66.35 | 2,000 | — | — |
| 2013-02-01 | $40.40 | $67.71 | 8,600 | — | — |
| 2013-01-31 | $40.64 | $68.11 | 8,300 | — | — |
| 2013-01-30 | $40.13 | $67.26 | 5,500 | — | — |
| 2013-01-29 | $40.66 | $68.15 | 7,200 | — | — |
| 2013-01-28 | $41.00 | $68.72 | 12,700 | — | — |
| 2013-01-25 | $41.37 | $69.34 | 4,200 | — | — |
| 2013-01-24 | $41.55 | $69.64 | 2,100 | — | — |
| 2013-01-23 | $40.81 | $68.40 | 4,900 | — | — |
| 2013-01-22 | $41.73 | $69.94 | 7,300 | — | — |
| 2013-01-18 | $41.25 | $69.13 | 3,700 | — | — |
| 2013-01-17 | $40.61 | $68.06 | 2,500 | — | — |
| 2013-01-16 | $40.27 | $67.49 | 3,400 | — | — |
| 2013-01-15 | $40.37 | $67.66 | 7,800 | — | — |
| 2013-01-14 | $40.93 | $68.60 | 3,000 | — | — |
| 2013-01-11 | $41.19 | $69.03 | 50,200 | — | — |
| 2013-01-10 | $40.80 | $68.38 | 12,700 | — | — |
| 2013-01-09 | $39.21 | $65.72 | 5,300 | — | — |
| 2013-01-08 | $39.00 | $65.36 | 50,200 | — | — |
| 2013-01-07 | $39.08 | $65.50 | 4,800 | — | — |
| 2013-01-04 | $38.00 | $63.69 | 49,700 | — | — |
| 2013-01-03 | $39.15 | $65.62 | 9,100 | — | — |
| 2013-01-02 | $39.23 | $65.75 | 11,500 | — | — |