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 | $52.37 | $119.07 | 331,500 | — | — |
| 2013-12-30 | $52.25 | $118.80 | 399,200 | — | — |
| 2013-12-27 | $51.98 | $118.18 | 344,300 | — | — |
| 2013-12-26 | $52.38 | $119.09 | 362,800 | — | — |
| 2013-12-24 | $52.22 | $118.73 | 263,100 | — | — |
| 2013-12-23 | $52.05 | $118.34 | 764,300 | — | — |
| 2013-12-20 | $52.01 | $118.25 | 1,118,900 | — | — |
| 2013-12-19 | $51.40 | $116.87 | 446,000 | — | — |
| 2013-12-18 | $51.52 | $117.14 | 757,900 | — | — |
| 2013-12-17 | $50.67 | $115.21 | 455,600 | — | — |
| 2013-12-16 | $50.83 | $115.57 | 568,100 | — | — |
| 2013-12-13 | $51.22 | $115.50 | 407,900 | — | — |
| 2013-12-12 | $51.33 | $115.75 | 413,300 | — | — |
| 2013-12-11 | $51.39 | $115.88 | 468,400 | — | — |
| 2013-12-10 | $52.02 | $117.31 | 553,400 | — | — |
| 2013-12-09 | $52.24 | $117.80 | 572,600 | — | — |
| 2013-12-06 | $52.28 | $117.89 | 516,900 | — | — |
| 2013-12-05 | $51.39 | $115.88 | 438,700 | — | — |
| 2013-12-04 | $51.68 | $116.54 | 445,400 | — | — |
| 2013-12-03 | $51.86 | $116.94 | 852,900 | — | — |
| 2013-12-02 | $52.15 | $117.60 | 638,400 | — | — |
| 2013-11-29 | $52.41 | $118.18 | 295,000 | — | — |
| 2013-11-27 | $52.95 | $119.40 | 567,000 | — | — |
| 2013-11-26 | $52.69 | $118.82 | 687,800 | — | — |
| 2013-11-25 | $52.66 | $118.75 | 559,100 | — | — |
| 2013-11-22 | $52.41 | $118.18 | 610,400 | — | — |
| 2013-11-21 | $51.91 | $117.06 | 567,700 | — | — |
| 2013-11-20 | $50.94 | $114.87 | 521,500 | — | — |
| 2013-11-19 | $51.13 | $115.30 | 675,500 | — | — |
| 2013-11-18 | $50.90 | $114.78 | 429,100 | — | — |
| 2013-11-15 | $51.08 | $115.19 | 643,300 | — | — |
| 2013-11-14 | $50.89 | $114.76 | 408,500 | — | — |
| 2013-11-13 | $50.52 | $113.92 | 382,600 | — | — |
| 2013-11-12 | $50.12 | $113.02 | 455,600 | — | — |
| 2013-11-11 | $50.59 | $114.08 | 265,000 | — | — |
| 2013-11-08 | $50.57 | $114.04 | 446,500 | — | — |
| 2013-11-07 | $49.62 | $111.89 | 551,100 | — | — |
| 2013-11-06 | $50.24 | $113.29 | 489,300 | — | — |
| 2013-11-05 | $49.67 | $112.01 | 468,400 | — | — |
| 2013-11-04 | $49.91 | $112.55 | 468,200 | — | — |
| 2013-11-01 | $50.00 | $112.75 | 529,000 | — | — |
| 2013-10-31 | $50.05 | $112.86 | 816,400 | — | — |
| 2013-10-30 | $50.56 | $114.01 | 515,600 | — | — |
| 2013-10-29 | $50.63 | $114.17 | 479,600 | — | — |
| 2013-10-28 | $50.30 | $113.43 | 496,300 | — | — |
| 2013-10-25 | $50.18 | $113.16 | 593,700 | — | — |
| 2013-10-24 | $50.32 | $113.47 | 582,900 | — | — |
| 2013-10-23 | $50.13 | $113.04 | 625,600 | — | — |
| 2013-10-22 | $50.33 | $113.49 | 584,500 | — | — |
| 2013-10-21 | $49.95 | $112.64 | 342,100 | — | — |
| 2013-10-18 | $49.99 | $112.73 | 2,091,000 | — | — |
| 2013-10-17 | $49.86 | $112.43 | 429,500 | — | — |
| 2013-10-16 | $49.46 | $111.53 | 541,200 | — | — |
| 2013-10-15 | $48.67 | $109.75 | 546,000 | — | — |
| 2013-10-14 | $48.99 | $110.47 | 530,400 | — | — |
| 2013-10-11 | $48.56 | $109.50 | 723,200 | — | — |
| 2013-10-10 | $48.46 | $109.28 | 526,200 | — | — |
| 2013-10-09 | $47.11 | $106.23 | 463,600 | — | — |
| 2013-10-08 | $47.13 | $106.28 | 706,900 | — | — |
| 2013-10-07 | $47.50 | $107.11 | 548,300 | — | — |
| 2013-10-04 | $47.63 | $107.41 | 611,100 | — | — |
| 2013-10-03 | $47.06 | $106.12 | 759,000 | — | — |
| 2013-10-02 | $47.55 | $107.23 | 676,000 | — | — |
| 2013-10-01 | $47.30 | $106.66 | 416,700 | — | — |
| 2013-09-30 | $47.16 | $106.35 | 659,900 | — | — |
| 2013-09-27 | $47.46 | $107.02 | 668,700 | — | — |
| 2013-09-26 | $47.25 | $106.55 | 355,100 | — | — |
| 2013-09-25 | $47.14 | $106.30 | 474,500 | — | — |
| 2013-09-24 | $47.01 | $106.01 | 431,100 | — | — |
| 2013-09-23 | $47.02 | $106.03 | 549,800 | — | — |
| 2013-09-20 | $47.44 | $106.98 | 1,044,800 | — | — |
| 2013-09-19 | $47.38 | $106.84 | 841,100 | — | — |
| 2013-09-18 | $47.20 | $106.44 | 703,200 | — | — |
| 2013-09-17 | $46.75 | $105.42 | 494,000 | — | — |
| 2013-09-16 | $46.77 | $105.47 | 520,600 | — | — |
| 2013-09-13 | $46.56 | $104.05 | 562,100 | — | — |
| 2013-09-12 | $46.30 | $103.46 | 357,600 | — | — |
| 2013-09-11 | $46.50 | $103.91 | 528,900 | — | — |
| 2013-09-10 | $46.62 | $104.18 | 1,525,500 | — | — |
| 2013-09-09 | $46.25 | $103.35 | 1,249,000 | — | — |
| 2013-09-06 | $45.59 | $101.88 | 1,392,900 | — | — |
| 2013-09-05 | $46.02 | $102.84 | 265,900 | — | — |
| 2013-09-04 | $46.00 | $102.79 | 620,100 | — | — |
| 2013-09-03 | $45.80 | $102.35 | 654,600 | — | — |
| 2013-08-30 | $45.68 | $102.08 | 655,100 | — | — |
| 2013-08-29 | $46.20 | $103.24 | 265,400 | — | — |
| 2013-08-28 | $45.98 | $102.75 | 385,000 | — | — |
| 2013-08-27 | $46.26 | $103.38 | 482,400 | — | — |
| 2013-08-26 | $46.91 | $104.83 | 414,000 | — | — |
| 2013-08-23 | $47.38 | $105.88 | 254,200 | — | — |
| 2013-08-22 | $47.53 | $106.21 | 184,900 | — | — |
| 2013-08-21 | $47.10 | $105.25 | 344,300 | — | — |
| 2013-08-20 | $47.49 | $106.12 | 406,800 | — | — |
| 2013-08-19 | $47.19 | $105.45 | 327,400 | — | — |
| 2013-08-16 | $47.76 | $106.73 | 468,700 | — | — |
| 2013-08-15 | $47.75 | $106.71 | 479,500 | — | — |
| 2013-08-14 | $48.90 | $109.28 | 335,300 | — | — |
| 2013-08-13 | $48.75 | $108.94 | 465,700 | — | — |
| 2013-08-12 | $48.53 | $108.45 | 222,800 | — | — |
| 2013-08-09 | $48.66 | $108.74 | 296,400 | — | — |
| 2013-08-08 | $48.73 | $108.90 | 305,000 | — | — |
| 2013-08-07 | $48.55 | $108.49 | 354,400 | — | — |
| 2013-08-06 | $48.75 | $108.94 | 693,800 | — | — |
| 2013-08-05 | $49.12 | $109.77 | 538,200 | — | — |
| 2013-08-02 | $49.74 | $111.15 | 470,800 | — | — |
| 2013-08-01 | $49.92 | $111.55 | 509,500 | — | — |
| 2013-07-31 | $49.01 | $109.52 | 603,600 | — | — |
| 2013-07-30 | $48.93 | $109.34 | 475,200 | — | — |
| 2013-07-29 | $49.10 | $109.72 | 487,200 | — | — |
| 2013-07-26 | $49.12 | $109.77 | 575,600 | — | — |
| 2013-07-25 | $48.89 | $109.25 | 470,500 | — | — |
| 2013-07-24 | $48.68 | $108.78 | 635,700 | — | — |
| 2013-07-23 | $49.52 | $110.66 | 776,500 | — | — |
| 2013-07-22 | $50.00 | $111.73 | 566,700 | — | — |
| 2013-07-19 | $49.55 | $110.73 | 2,933,800 | — | — |
| 2013-07-18 | $49.62 | $110.88 | 546,100 | — | — |
| 2013-07-17 | $49.04 | $109.59 | 495,100 | — | — |
| 2013-07-16 | $48.98 | $109.45 | 766,000 | — | — |
| 2013-07-15 | $49.40 | $110.39 | 632,700 | — | — |
| 2013-07-12 | $49.18 | $109.90 | 646,500 | — | — |
| 2013-07-11 | $48.83 | $109.12 | 741,700 | — | — |
| 2013-07-10 | $48.51 | $108.40 | 1,270,600 | — | — |
| 2013-07-09 | $48.10 | $107.49 | 631,000 | — | — |
| 2013-07-08 | $47.40 | $105.92 | 877,400 | — | — |
| 2013-07-05 | $46.64 | $104.22 | 730,100 | — | — |
| 2013-07-03 | $46.32 | $103.51 | 218,700 | — | — |
| 2013-07-02 | $46.33 | $103.53 | 640,000 | — | — |
| 2013-07-01 | $46.54 | $104.00 | 850,700 | — | — |
| 2013-06-28 | $45.92 | $102.62 | 1,704,100 | — | — |
| 2013-06-27 | $46.26 | $103.38 | 339,200 | — | — |
| 2013-06-26 | $45.64 | $101.99 | 590,700 | — | — |
| 2013-06-25 | $45.05 | $100.67 | 798,600 | — | — |
| 2013-06-24 | $44.77 | $100.05 | 895,700 | — | — |
| 2013-06-21 | $45.40 | $101.45 | 955,200 | — | — |
| 2013-06-20 | $45.29 | $101.21 | 864,000 | — | — |
| 2013-06-19 | $46.27 | $103.40 | 655,300 | — | — |
| 2013-06-18 | $47.10 | $105.25 | 575,200 | — | — |
| 2013-06-17 | $46.83 | $104.65 | 778,300 | — | — |
| 2013-06-14 | $46.18 | $102.29 | 760,000 | — | — |
| 2013-06-13 | $46.44 | $102.86 | 480,900 | — | — |
| 2013-06-12 | $45.64 | $101.09 | 725,800 | — | — |
| 2013-06-11 | $45.51 | $100.80 | 1,091,500 | — | — |
| 2013-06-10 | $46.49 | $102.97 | 677,400 | — | — |
| 2013-06-07 | $46.46 | $102.91 | 777,400 | — | — |
| 2013-06-06 | $45.95 | $101.78 | 816,300 | — | — |
| 2013-06-05 | $45.59 | $100.98 | 982,500 | — | — |
| 2013-06-04 | $46.19 | $102.31 | 1,388,100 | — | — |
| 2013-06-03 | $47.14 | $104.41 | 1,002,200 | — | — |
| 2013-05-31 | $47.34 | $104.86 | 710,400 | — | — |
| 2013-05-30 | $48.01 | $106.34 | 503,500 | — | — |
| 2013-05-29 | $47.54 | $105.30 | 745,900 | — | — |
| 2013-05-28 | $48.09 | $106.52 | 610,200 | — | — |
| 2013-05-24 | $47.93 | $106.16 | 597,500 | — | — |
| 2013-05-23 | $47.75 | $105.76 | 719,700 | — | — |
| 2013-05-22 | $47.90 | $106.10 | 1,393,900 | — | — |
| 2013-05-21 | $48.40 | $107.20 | 1,349,900 | — | — |
| 2013-05-20 | $49.20 | $108.98 | 547,200 | — | — |
| 2013-05-17 | $49.66 | $110.00 | 687,800 | — | — |
| 2013-05-16 | $49.34 | $109.29 | 1,363,800 | — | — |
| 2013-05-15 | $50.35 | $111.52 | 632,100 | — | — |
| 2013-05-14 | $50.22 | $111.24 | 1,147,200 | — | — |
| 2013-05-13 | $49.50 | $109.64 | 374,300 | — | — |
| 2013-05-10 | $49.31 | $109.22 | 373,500 | — | — |
| 2013-05-09 | $49.11 | $108.78 | 383,700 | — | — |
| 2013-05-08 | $49.47 | $109.57 | 539,100 | — | — |
| 2013-05-07 | $49.31 | $109.22 | 570,300 | — | — |
| 2013-05-06 | $49.40 | $109.42 | 524,500 | — | — |
| 2013-05-03 | $49.26 | $109.11 | 650,200 | — | — |
| 2013-05-02 | $48.72 | $107.91 | 381,400 | — | — |
| 2013-05-01 | $48.35 | $107.09 | 464,500 | — | — |
| 2013-04-30 | $48.91 | $108.33 | 708,100 | — | — |
| 2013-04-29 | $48.29 | $106.96 | 553,300 | — | — |
| 2013-04-26 | $48.10 | $106.54 | 698,800 | — | — |
| 2013-04-25 | $48.90 | $108.31 | 415,500 | — | — |
| 2013-04-24 | $48.94 | $108.40 | 514,300 | — | — |
| 2013-04-23 | $48.67 | $107.80 | 627,500 | — | — |
| 2013-04-22 | $47.98 | $106.27 | 367,200 | — | — |
| 2013-04-19 | $47.68 | $105.61 | 1,831,500 | — | — |
| 2013-04-18 | $46.81 | $103.68 | 746,500 | — | — |
| 2013-04-17 | $47.65 | $105.54 | 890,300 | — | — |
| 2013-04-16 | $48.77 | $108.02 | 560,600 | — | — |
| 2013-04-15 | $48.05 | $106.43 | 928,900 | — | — |
| 2013-04-12 | $48.80 | $108.09 | 637,200 | — | — |
| 2013-04-11 | $49.03 | $108.60 | 745,700 | — | — |
| 2013-04-10 | $48.36 | $107.12 | 757,600 | — | — |
| 2013-04-09 | $47.66 | $105.57 | 672,400 | — | — |
| 2013-04-08 | $47.79 | $105.85 | 386,000 | — | — |
| 2013-04-05 | $47.36 | $104.90 | 588,700 | — | — |
| 2013-04-04 | $47.55 | $105.32 | 476,900 | — | — |
| 2013-04-03 | $47.43 | $105.06 | 810,900 | — | — |
| 2013-04-02 | $47.53 | $105.28 | 642,200 | — | — |
| 2013-04-01 | $47.12 | $104.37 | 384,600 | — | — |
| 2013-03-28 | $47.22 | $104.59 | 673,900 | — | — |
| 2013-03-27 | $46.89 | $103.86 | 358,000 | — | — |
| 2013-03-26 | $46.95 | $103.99 | 447,700 | — | — |
| 2013-03-25 | $46.41 | $102.80 | 476,600 | — | — |
| 2013-03-22 | $46.36 | $102.69 | 328,700 | — | — |
| 2013-03-21 | $46.20 | $102.33 | 470,000 | — | — |
| 2013-03-20 | $46.51 | $103.02 | 549,800 | — | — |
| 2013-03-19 | $46.18 | $102.29 | 433,900 | — | — |
| 2013-03-18 | $46.17 | $102.27 | 694,000 | — | — |
| 2013-03-15 | $46.98 | $103.16 | 1,177,100 | — | — |
| 2013-03-14 | $47.16 | $103.55 | 683,100 | — | — |
| 2013-03-13 | $46.99 | $103.18 | 484,300 | — | — |
| 2013-03-12 | $46.65 | $102.43 | 410,900 | — | — |
| 2013-03-11 | $46.53 | $102.17 | 287,500 | — | — |
| 2013-03-08 | $46.33 | $101.73 | 423,500 | — | — |
| 2013-03-07 | $46.31 | $101.69 | 537,200 | — | — |
| 2013-03-06 | $46.07 | $101.16 | 745,900 | — | — |
| 2013-03-05 | $45.79 | $100.54 | 1,200,500 | — | — |
| 2013-03-04 | $45.24 | $99.34 | 1,006,300 | — | — |
| 2013-03-01 | $45.16 | $99.16 | 604,200 | — | — |
| 2013-02-28 | $45.01 | $98.83 | 742,600 | — | — |
| 2013-02-27 | $44.99 | $98.79 | 520,300 | — | — |
| 2013-02-26 | $44.62 | $97.98 | 632,600 | — | — |
| 2013-02-25 | $43.92 | $96.44 | 683,300 | — | — |
| 2013-02-22 | $45.00 | $98.81 | 503,400 | — | — |
| 2013-02-21 | $44.56 | $97.84 | 674,400 | — | — |
| 2013-02-20 | $44.51 | $97.73 | 739,200 | — | — |
| 2013-02-19 | $45.06 | $98.94 | 947,000 | — | — |
| 2013-02-15 | $44.84 | $98.46 | 1,041,700 | — | — |
| 2013-02-14 | $44.69 | $98.13 | 680,100 | — | — |
| 2013-02-13 | $44.71 | $98.17 | 561,500 | — | — |
| 2013-02-12 | $44.62 | $97.98 | 658,800 | — | — |
| 2013-02-11 | $44.60 | $97.93 | 545,800 | — | — |
| 2013-02-08 | $44.61 | $97.95 | 629,000 | — | — |
| 2013-02-07 | $44.40 | $97.49 | 1,193,200 | — | — |
| 2013-02-06 | $43.95 | $96.50 | 719,300 | — | — |
| 2013-02-05 | $43.53 | $95.58 | 579,800 | — | — |
| 2013-02-04 | $43.33 | $95.14 | 816,600 | — | — |
| 2013-02-01 | $43.50 | $95.52 | 736,400 | — | — |
| 2013-01-31 | $42.44 | $93.19 | 671,300 | — | — |
| 2013-01-30 | $42.51 | $93.34 | 498,600 | — | — |
| 2013-01-29 | $42.69 | $93.74 | 591,900 | — | — |
| 2013-01-28 | $42.28 | $92.84 | 596,900 | — | — |
| 2013-01-25 | $42.78 | $93.94 | 563,200 | — | — |
| 2013-01-24 | $42.52 | $93.36 | 458,700 | — | — |
| 2013-01-23 | $42.36 | $93.01 | 425,900 | — | — |
| 2013-01-22 | $42.42 | $93.14 | 882,100 | — | — |
| 2013-01-18 | $41.62 | $91.39 | 1,981,700 | — | — |
| 2013-01-17 | $41.27 | $90.62 | 521,500 | — | — |
| 2013-01-16 | $41.02 | $90.07 | 505,400 | — | — |
| 2013-01-15 | $41.04 | $90.11 | 1,103,800 | — | — |
| 2013-01-14 | $41.21 | $90.49 | 678,000 | — | — |
| 2013-01-11 | $41.26 | $90.60 | 511,000 | — | — |
| 2013-01-10 | $41.20 | $90.47 | 792,900 | — | — |
| 2013-01-09 | $40.73 | $89.43 | 613,900 | — | — |
| 2013-01-08 | $40.29 | $88.47 | 1,078,900 | — | — |
| 2013-01-07 | $40.30 | $88.49 | 1,060,500 | — | — |
| 2013-01-04 | $40.34 | $88.58 | 737,400 | — | — |
| 2013-01-03 | $39.87 | $87.55 | 633,000 | — | — |
| 2013-01-02 | $39.87 | $87.55 | 778,400 | — | — |