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
- 1996-11-26 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 | $57.02 | $77.86 | 342,400 | — | — |
| 2013-12-30 | $56.72 | $77.45 | 518,000 | — | — |
| 2013-12-27 | $56.65 | $77.35 | 459,200 | — | — |
| 2013-12-26 | $57.11 | $77.98 | 244,000 | — | — |
| 2013-12-24 | $56.82 | $77.59 | 470,800 | — | — |
| 2013-12-23 | $56.82 | $77.59 | 648,800 | — | — |
| 2013-12-20 | $56.32 | $76.90 | 1,007,000 | — | — |
| 2013-12-19 | $56.41 | $77.03 | 624,000 | — | — |
| 2013-12-18 | $55.67 | $76.02 | 633,900 | — | — |
| 2013-12-17 | $54.83 | $74.87 | 659,400 | — | — |
| 2013-12-16 | $55.18 | $75.35 | 666,200 | — | — |
| 2013-12-13 | $54.74 | $74.75 | 1,011,600 | — | — |
| 2013-12-12 | $54.87 | $74.92 | 807,300 | — | — |
| 2013-12-11 | $54.49 | $74.40 | 1,167,500 | — | — |
| 2013-12-10 | $56.10 | $76.60 | 647,800 | — | — |
| 2013-12-09 | $56.29 | $76.86 | 513,400 | — | — |
| 2013-12-06 | $56.51 | $77.16 | 499,300 | — | — |
| 2013-12-05 | $55.83 | $75.96 | 648,400 | — | — |
| 2013-12-04 | $55.64 | $75.70 | 901,600 | — | — |
| 2013-12-03 | $56.76 | $77.22 | 880,700 | — | — |
| 2013-12-02 | $57.77 | $78.60 | 780,500 | — | — |
| 2013-11-29 | $56.25 | $76.53 | 480,000 | — | — |
| 2013-11-27 | $55.99 | $76.18 | 552,800 | — | — |
| 2013-11-26 | $56.01 | $76.21 | 1,357,000 | — | — |
| 2013-11-25 | $56.73 | $77.18 | 916,800 | — | — |
| 2013-11-22 | $56.51 | $76.88 | 605,000 | — | — |
| 2013-11-21 | $55.97 | $76.15 | 542,200 | — | — |
| 2013-11-20 | $55.99 | $76.18 | 968,800 | — | — |
| 2013-11-19 | $55.47 | $75.47 | 1,164,800 | — | — |
| 2013-11-18 | $56.25 | $76.53 | 1,068,200 | — | — |
| 2013-11-15 | $56.24 | $76.52 | 778,200 | — | — |
| 2013-11-14 | $56.26 | $76.54 | 937,000 | — | — |
| 2013-11-13 | $56.06 | $76.28 | 863,600 | — | — |
| 2013-11-12 | $55.91 | $76.07 | 1,242,600 | — | — |
| 2013-11-11 | $56.03 | $76.22 | 459,800 | — | — |
| 2013-11-08 | $55.78 | $75.89 | 694,400 | — | — |
| 2013-11-07 | $55.69 | $75.76 | 782,200 | — | — |
| 2013-11-06 | $55.63 | $75.68 | 885,600 | — | — |
| 2013-11-05 | $55.15 | $75.03 | 644,600 | — | — |
| 2013-11-04 | $55.49 | $75.49 | 520,600 | — | — |
| 2013-11-01 | $55.56 | $75.60 | 922,400 | — | — |
| 2013-10-31 | $54.97 | $74.78 | 708,600 | — | — |
| 2013-10-30 | $54.74 | $74.47 | 568,400 | — | — |
| 2013-10-29 | $54.95 | $74.76 | 564,200 | — | — |
| 2013-10-28 | $54.63 | $74.33 | 798,600 | — | — |
| 2013-10-25 | $55.11 | $74.98 | 831,800 | — | — |
| 2013-10-24 | $55.36 | $75.32 | 1,131,800 | — | — |
| 2013-10-23 | $55.19 | $75.08 | 2,457,600 | — | — |
| 2013-10-22 | $53.36 | $72.60 | 889,600 | — | — |
| 2013-10-21 | $53.28 | $72.49 | 1,029,400 | — | — |
| 2013-10-18 | $53.35 | $72.58 | 692,800 | — | — |
| 2013-10-17 | $52.85 | $71.90 | 817,400 | — | — |
| 2013-10-16 | $52.74 | $71.75 | 726,600 | — | — |
| 2013-10-15 | $52.51 | $71.43 | 688,200 | — | — |
| 2013-10-14 | $52.59 | $71.55 | 606,400 | — | — |
| 2013-10-11 | $52.88 | $71.94 | 623,200 | — | — |
| 2013-10-10 | $52.84 | $71.89 | 954,200 | — | — |
| 2013-10-09 | $52.00 | $70.75 | 921,400 | — | — |
| 2013-10-08 | $51.74 | $70.40 | 798,400 | — | — |
| 2013-10-07 | $51.89 | $70.60 | 989,200 | — | — |
| 2013-10-04 | $51.49 | $70.06 | 964,400 | — | — |
| 2013-10-03 | $51.19 | $69.65 | 788,600 | — | — |
| 2013-10-02 | $51.81 | $70.48 | 950,600 | — | — |
| 2013-10-01 | $51.34 | $69.85 | 661,000 | — | — |
| 2013-09-30 | $50.69 | $68.96 | 1,291,000 | — | — |
| 2013-09-27 | $50.81 | $69.14 | 976,200 | — | — |
| 2013-09-26 | $50.47 | $68.67 | 975,200 | — | — |
| 2013-09-25 | $49.88 | $67.87 | 817,800 | — | — |
| 2013-09-24 | $50.54 | $68.75 | 666,600 | — | — |
| 2013-09-23 | $50.67 | $68.93 | 692,600 | — | — |
| 2013-09-20 | $50.72 | $69.01 | 1,192,000 | — | — |
| 2013-09-19 | $51.15 | $69.59 | 1,498,800 | — | — |
| 2013-09-18 | $50.92 | $69.28 | 1,365,600 | — | — |
| 2013-09-17 | $50.04 | $68.07 | 734,000 | — | — |
| 2013-09-16 | $49.90 | $67.90 | 1,214,400 | — | — |
| 2013-09-13 | $48.95 | $66.60 | 778,600 | — | — |
| 2013-09-12 | $48.78 | $66.37 | 1,089,800 | — | — |
| 2013-09-11 | $48.87 | $66.49 | 711,800 | — | — |
| 2013-09-10 | $48.33 | $65.75 | 649,000 | — | — |
| 2013-09-09 | $48.11 | $65.45 | 741,600 | — | — |
| 2013-09-06 | $48.19 | $65.56 | 902,600 | — | — |
| 2013-09-05 | $47.99 | $65.28 | 1,138,200 | — | — |
| 2013-09-04 | $47.85 | $64.82 | 837,600 | — | — |
| 2013-09-03 | $47.30 | $64.08 | 768,200 | — | — |
| 2013-08-30 | $46.87 | $63.49 | 899,600 | — | — |
| 2013-08-29 | $47.38 | $64.19 | 733,400 | — | — |
| 2013-08-28 | $47.29 | $64.06 | 891,000 | — | — |
| 2013-08-27 | $46.95 | $63.60 | 1,231,200 | — | — |
| 2013-08-26 | $47.84 | $64.81 | 757,600 | — | — |
| 2013-08-23 | $48.22 | $65.32 | 752,000 | — | — |
| 2013-08-22 | $47.91 | $64.90 | 924,600 | — | — |
| 2013-08-21 | $47.40 | $64.22 | 1,631,200 | — | — |
| 2013-08-20 | $48.31 | $65.45 | 1,241,400 | — | — |
| 2013-08-19 | $48.71 | $65.98 | 704,600 | — | — |
| 2013-08-16 | $49.21 | $66.66 | 855,400 | — | — |
| 2013-08-15 | $48.87 | $66.20 | 730,400 | — | — |
| 2013-08-14 | $49.01 | $66.40 | 737,600 | — | — |
| 2013-08-13 | $49.55 | $67.13 | 905,800 | — | — |
| 2013-08-12 | $49.18 | $66.62 | 686,200 | — | — |
| 2013-08-09 | $49.33 | $66.83 | 1,017,800 | — | — |
| 2013-08-08 | $49.72 | $67.36 | 684,600 | — | — |
| 2013-08-07 | $49.17 | $66.61 | 1,162,400 | — | — |
| 2013-08-06 | $49.54 | $67.12 | 1,328,800 | — | — |
| 2013-08-05 | $49.76 | $67.42 | 882,000 | — | — |
| 2013-08-02 | $50.22 | $68.03 | 910,400 | — | — |
| 2013-08-01 | $50.42 | $68.30 | 759,400 | — | — |
| 2013-07-31 | $49.93 | $67.64 | 937,600 | — | — |
| 2013-07-30 | $50.29 | $68.13 | 1,138,600 | — | — |
| 2013-07-29 | $50.44 | $68.33 | 860,200 | — | — |
| 2013-07-26 | $50.28 | $68.11 | 725,200 | — | — |
| 2013-07-25 | $50.17 | $67.97 | 966,000 | — | — |
| 2013-07-24 | $49.66 | $67.27 | 1,204,200 | — | — |
| 2013-07-23 | $49.46 | $67.00 | 1,280,800 | — | — |
| 2013-07-22 | $50.76 | $68.77 | 921,800 | — | — |
| 2013-07-19 | $50.88 | $68.93 | 774,600 | — | — |
| 2013-07-18 | $50.77 | $68.78 | 1,340,400 | — | — |
| 2013-07-17 | $50.65 | $68.62 | 712,600 | — | — |
| 2013-07-16 | $50.33 | $68.18 | 677,200 | — | — |
| 2013-07-15 | $50.49 | $68.40 | 622,200 | — | — |
| 2013-07-12 | $50.47 | $68.38 | 1,177,200 | — | — |
| 2013-07-11 | $50.07 | $67.83 | 859,600 | — | — |
| 2013-07-10 | $49.19 | $66.63 | 867,400 | — | — |
| 2013-07-09 | $49.36 | $66.87 | 1,623,000 | — | — |
| 2013-07-08 | $48.67 | $65.94 | 1,543,000 | — | — |
| 2013-07-05 | $48.97 | $66.34 | 785,600 | — | — |
| 2013-07-03 | $48.94 | $66.29 | 340,200 | — | — |
| 2013-07-02 | $49.06 | $66.46 | 822,600 | — | — |
| 2013-07-01 | $48.94 | $66.29 | 778,600 | — | — |
| 2013-06-28 | $48.63 | $65.89 | 989,400 | — | — |
| 2013-06-27 | $48.67 | $65.93 | 880,800 | — | — |
| 2013-06-26 | $48.46 | $65.64 | 1,307,200 | — | — |
| 2013-06-25 | $47.88 | $64.86 | 1,329,600 | — | — |
| 2013-06-24 | $46.99 | $63.66 | 1,362,600 | — | — |
| 2013-06-21 | $47.58 | $64.46 | 2,509,000 | — | — |
| 2013-06-20 | $47.92 | $64.92 | 1,349,400 | — | — |
| 2013-06-19 | $48.91 | $66.26 | 961,800 | — | — |
| 2013-06-18 | $49.62 | $67.22 | 945,800 | — | — |
| 2013-06-17 | $48.98 | $66.35 | 1,164,400 | — | — |
| 2013-06-14 | $49.07 | $66.47 | 1,328,400 | — | — |
| 2013-06-13 | $49.77 | $67.42 | 831,000 | — | — |
| 2013-06-12 | $49.00 | $66.38 | 884,200 | — | — |
| 2013-06-11 | $49.27 | $66.75 | 1,102,400 | — | — |
| 2013-06-10 | $49.74 | $67.38 | 846,000 | — | — |
| 2013-06-07 | $49.90 | $67.60 | 1,622,400 | — | — |
| 2013-06-06 | $49.65 | $67.27 | 1,040,800 | — | — |
| 2013-06-05 | $49.24 | $66.71 | 2,110,200 | — | — |
| 2013-06-04 | $51.01 | $68.81 | 1,348,600 | — | — |
| 2013-06-03 | $51.33 | $69.25 | 1,433,400 | — | — |
| 2013-05-31 | $50.63 | $68.32 | 2,257,000 | — | — |
| 2013-05-30 | $51.41 | $69.36 | 1,336,800 | — | — |
| 2013-05-29 | $50.78 | $68.51 | 1,312,200 | — | — |
| 2013-05-28 | $50.61 | $68.27 | 1,625,000 | — | — |
| 2013-05-24 | $50.63 | $68.31 | 1,391,200 | — | — |
| 2013-05-23 | $50.58 | $68.24 | 1,541,200 | — | — |
| 2013-05-22 | $51.08 | $68.92 | 1,042,200 | — | — |
| 2013-05-21 | $51.52 | $69.51 | 1,520,000 | — | — |
| 2013-05-20 | $51.40 | $69.34 | 623,000 | — | — |
| 2013-05-17 | $51.35 | $69.27 | 1,446,400 | — | — |
| 2013-05-16 | $50.83 | $68.57 | 939,600 | — | — |
| 2013-05-15 | $50.74 | $68.46 | 1,128,200 | — | — |
| 2013-05-14 | $50.99 | $68.79 | 1,362,000 | — | — |
| 2013-05-13 | $50.51 | $68.14 | 793,800 | — | — |
| 2013-05-10 | $50.61 | $68.27 | 1,181,200 | — | — |
| 2013-05-09 | $50.55 | $68.20 | 1,261,600 | — | — |
| 2013-05-08 | $50.83 | $68.58 | 1,290,400 | — | — |
| 2013-05-07 | $50.47 | $68.09 | 1,205,000 | — | — |
| 2013-05-06 | $49.99 | $67.45 | 1,679,800 | — | — |
| 2013-05-03 | $49.40 | $66.65 | 1,658,800 | — | — |
| 2013-05-02 | $48.86 | $65.91 | 1,206,400 | — | — |
| 2013-05-01 | $48.27 | $65.12 | 1,838,800 | — | — |
| 2013-04-30 | $48.99 | $66.10 | 1,573,000 | — | — |
| 2013-04-29 | $48.42 | $65.33 | 953,400 | — | — |
| 2013-04-26 | $47.94 | $64.67 | 934,400 | — | — |
| 2013-04-25 | $47.94 | $64.67 | 1,930,800 | — | — |
| 2013-04-24 | $47.67 | $64.32 | 1,359,200 | — | — |
| 2013-04-23 | $47.26 | $63.76 | 1,832,400 | — | — |
| 2013-04-22 | $47.58 | $64.19 | 2,356,200 | — | — |
| 2013-04-19 | $47.98 | $64.73 | 1,508,200 | — | — |
| 2013-04-18 | $47.25 | $63.75 | 2,050,200 | — | — |
| 2013-04-17 | $47.54 | $64.13 | 2,172,200 | — | — |
| 2013-04-16 | $48.53 | $65.47 | 2,212,600 | — | — |
| 2013-04-15 | $47.95 | $64.69 | 2,164,000 | — | — |
| 2013-04-12 | $48.88 | $65.94 | 1,885,600 | — | — |
| 2013-04-11 | $48.89 | $65.96 | 1,133,800 | — | — |
| 2013-04-10 | $48.81 | $65.85 | 1,109,600 | — | — |
| 2013-04-09 | $48.30 | $65.17 | 1,333,600 | — | — |
| 2013-04-08 | $48.32 | $65.19 | 1,455,600 | — | — |
| 2013-04-05 | $48.35 | $65.23 | 2,288,800 | — | — |
| 2013-04-04 | $48.38 | $65.27 | 1,726,600 | — | — |
| 2013-04-03 | $48.59 | $65.56 | 1,290,600 | — | — |
| 2013-04-02 | $49.49 | $66.78 | 1,205,600 | — | — |
| 2013-04-01 | $49.35 | $66.57 | 918,000 | — | — |
| 2013-03-28 | $50.15 | $67.66 | 1,286,200 | — | — |
| 2013-03-27 | $49.20 | $66.37 | 1,077,200 | — | — |
| 2013-03-26 | $49.11 | $66.26 | 1,383,400 | — | — |
| 2013-03-25 | $48.40 | $65.29 | 1,639,400 | — | — |
| 2013-03-22 | $48.64 | $65.62 | 1,469,800 | — | — |
| 2013-03-21 | $48.26 | $65.10 | 1,465,600 | — | — |
| 2013-03-20 | $49.44 | $66.70 | 1,213,800 | — | — |
| 2013-03-19 | $48.90 | $65.97 | 1,236,400 | — | — |
| 2013-03-18 | $49.31 | $66.53 | 1,067,000 | — | — |
| 2013-03-15 | $49.99 | $67.45 | 1,978,200 | — | — |
| 2013-03-14 | $50.45 | $68.07 | 1,105,800 | — | — |
| 2013-03-13 | $49.90 | $67.32 | 1,102,000 | — | — |
| 2013-03-12 | $50.22 | $67.76 | 789,000 | — | — |
| 2013-03-11 | $50.22 | $67.76 | 965,000 | — | — |
| 2013-03-08 | $50.25 | $67.80 | 1,170,200 | — | — |
| 2013-03-07 | $50.22 | $67.75 | 1,096,200 | — | — |
| 2013-03-06 | $50.40 | $68.00 | 1,140,000 | — | — |
| 2013-03-05 | $50.67 | $68.36 | 1,742,800 | — | — |
| 2013-03-04 | $51.44 | $69.11 | 1,400,600 | — | — |
| 2013-03-01 | $50.56 | $67.94 | 1,076,000 | — | — |
| 2013-02-28 | $50.70 | $68.13 | 1,653,200 | — | — |
| 2013-02-27 | $49.71 | $66.80 | 1,347,600 | — | — |
| 2013-02-26 | $48.99 | $65.82 | 1,394,000 | — | — |
| 2013-02-25 | $48.63 | $65.35 | 1,219,000 | — | — |
| 2013-02-22 | $49.01 | $65.85 | 1,757,400 | — | — |
| 2013-02-21 | $49.14 | $66.03 | 1,012,400 | — | — |
| 2013-02-20 | $49.35 | $66.31 | 1,187,200 | — | — |
| 2013-02-19 | $50.15 | $67.39 | 965,200 | — | — |
| 2013-02-15 | $50.03 | $67.23 | 1,465,600 | — | — |
| 2013-02-14 | $49.62 | $66.67 | 1,070,000 | — | — |
| 2013-02-13 | $49.62 | $66.67 | 874,400 | — | — |
| 2013-02-12 | $49.29 | $66.24 | 690,800 | — | — |
| 2013-02-11 | $48.99 | $65.83 | 804,000 | — | — |
| 2013-02-08 | $48.74 | $65.50 | 1,012,800 | — | — |
| 2013-02-07 | $48.23 | $64.81 | 1,120,200 | — | — |
| 2013-02-06 | $48.35 | $64.97 | 926,400 | — | — |
| 2013-02-05 | $47.92 | $64.39 | 745,200 | — | — |
| 2013-02-04 | $47.65 | $64.02 | 1,007,800 | — | — |
| 2013-02-01 | $47.97 | $64.46 | 740,600 | — | — |
| 2013-01-31 | $47.83 | $64.27 | 1,280,000 | — | — |
| 2013-01-30 | $47.64 | $64.01 | 1,040,200 | — | — |
| 2013-01-29 | $47.85 | $64.29 | 1,469,800 | — | — |
| 2013-01-28 | $47.42 | $63.72 | 964,400 | — | — |
| 2013-01-25 | $47.46 | $63.77 | 1,318,000 | — | — |
| 2013-01-24 | $47.17 | $63.39 | 1,328,400 | — | — |
| 2013-01-23 | $46.85 | $62.95 | 1,634,400 | — | — |
| 2013-01-22 | $47.22 | $63.45 | 1,710,000 | — | — |
| 2013-01-18 | $47.68 | $64.07 | 1,178,600 | — | — |
| 2013-01-17 | $47.60 | $63.95 | 1,970,600 | — | — |
| 2013-01-16 | $47.67 | $64.05 | 733,800 | — | — |
| 2013-01-15 | $47.60 | $63.96 | 611,400 | — | — |
| 2013-01-14 | $47.26 | $63.50 | 816,200 | — | — |
| 2013-01-11 | $47.13 | $63.32 | 879,400 | — | — |
| 2013-01-10 | $46.75 | $62.82 | 1,113,600 | — | — |
| 2013-01-09 | $46.27 | $62.17 | 718,800 | — | — |
| 2013-01-08 | $45.99 | $61.80 | 790,800 | — | — |
| 2013-01-07 | $46.01 | $61.82 | 1,059,000 | — | — |
| 2013-01-04 | $45.88 | $61.64 | 1,305,200 | — | — |
| 2013-01-03 | $45.84 | $61.60 | 1,001,200 | — | — |
| 2013-01-02 | $46.13 | $61.99 | 1,326,400 | — | — |