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
- 1993-07-22 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 | $56.88 | $194.40 | 773,200 | — | — |
| 2013-12-30 | $57.91 | $197.92 | 315,500 | — | — |
| 2013-12-27 | $57.76 | $197.41 | 269,500 | — | — |
| 2013-12-26 | $57.46 | $196.39 | 260,500 | — | — |
| 2013-12-24 | $57.46 | $196.39 | 128,100 | — | — |
| 2013-12-23 | $57.06 | $195.02 | 389,100 | — | — |
| 2013-12-20 | $56.88 | $194.40 | 780,100 | — | — |
| 2013-12-19 | $56.79 | $194.10 | 723,500 | — | — |
| 2013-12-18 | $58.05 | $198.40 | 681,200 | — | — |
| 2013-12-17 | $57.41 | $196.22 | 813,000 | — | — |
| 2013-12-16 | $56.79 | $194.10 | 573,100 | — | — |
| 2013-12-13 | $56.80 | $194.13 | 458,900 | — | — |
| 2013-12-12 | $57.23 | $193.45 | 659,200 | — | — |
| 2013-12-11 | $57.60 | $194.70 | 608,600 | — | — |
| 2013-12-10 | $59.30 | $200.44 | 635,100 | — | — |
| 2013-12-09 | $59.40 | $200.78 | 643,400 | — | — |
| 2013-12-06 | $60.12 | $203.22 | 530,500 | — | — |
| 2013-12-05 | $61.13 | $206.63 | 817,700 | — | — |
| 2013-12-04 | $60.56 | $204.70 | 1,033,300 | — | — |
| 2013-12-03 | $58.76 | $198.62 | 494,700 | — | — |
| 2013-12-02 | $58.13 | $196.49 | 531,600 | — | — |
| 2013-11-29 | $57.92 | $195.78 | 243,700 | — | — |
| 2013-11-27 | $58.47 | $197.64 | 414,200 | — | — |
| 2013-11-26 | $57.57 | $194.60 | 748,300 | — | — |
| 2013-11-25 | $57.89 | $195.68 | 463,600 | — | — |
| 2013-11-22 | $58.65 | $198.25 | 376,700 | — | — |
| 2013-11-21 | $59.09 | $199.73 | 440,300 | — | — |
| 2013-11-20 | $58.37 | $197.30 | 665,800 | — | — |
| 2013-11-19 | $59.34 | $200.58 | 418,100 | — | — |
| 2013-11-18 | $59.58 | $201.39 | 318,300 | — | — |
| 2013-11-15 | $59.86 | $202.34 | 351,800 | — | — |
| 2013-11-14 | $60.19 | $203.45 | 360,400 | — | — |
| 2013-11-13 | $60.61 | $204.87 | 432,800 | — | — |
| 2013-11-12 | $60.40 | $204.16 | 425,600 | — | — |
| 2013-11-11 | $60.40 | $204.16 | 404,600 | — | — |
| 2013-11-08 | $59.98 | $202.74 | 692,700 | — | — |
| 2013-11-07 | $60.91 | $205.89 | 412,800 | — | — |
| 2013-11-06 | $61.64 | $208.35 | 391,200 | — | — |
| 2013-11-05 | $60.97 | $206.09 | 446,100 | — | — |
| 2013-11-04 | $62.39 | $210.89 | 558,200 | — | — |
| 2013-11-01 | $61.52 | $207.95 | 1,326,400 | — | — |
| 2013-10-31 | $64.20 | $217.01 | 1,584,200 | — | — |
| 2013-10-30 | $64.87 | $219.27 | 494,400 | — | — |
| 2013-10-29 | $64.77 | $218.93 | 632,100 | — | — |
| 2013-10-28 | $65.00 | $219.71 | 437,900 | — | — |
| 2013-10-25 | $65.07 | $219.95 | 885,500 | — | — |
| 2013-10-24 | $64.35 | $217.51 | 987,200 | — | — |
| 2013-10-23 | $66.15 | $223.60 | 241,400 | — | — |
| 2013-10-22 | $65.74 | $222.21 | 517,200 | — | — |
| 2013-10-21 | $65.41 | $221.10 | 362,900 | — | — |
| 2013-10-18 | $65.94 | $222.89 | 320,600 | — | — |
| 2013-10-17 | $66.51 | $224.81 | 491,900 | — | — |
| 2013-10-16 | $65.47 | $221.30 | 323,800 | — | — |
| 2013-10-15 | $64.45 | $217.85 | 370,100 | — | — |
| 2013-10-14 | $64.84 | $219.17 | 679,900 | — | — |
| 2013-10-11 | $64.91 | $219.41 | 896,300 | — | — |
| 2013-10-10 | $64.30 | $217.34 | 565,800 | — | — |
| 2013-10-09 | $62.66 | $211.80 | 460,600 | — | — |
| 2013-10-08 | $62.34 | $210.72 | 707,400 | — | — |
| 2013-10-07 | $62.36 | $210.79 | 455,800 | — | — |
| 2013-10-04 | $62.24 | $210.38 | 851,000 | — | — |
| 2013-10-03 | $62.80 | $212.27 | 794,900 | — | — |
| 2013-10-02 | $63.55 | $214.81 | 594,300 | — | — |
| 2013-10-01 | $63.02 | $213.02 | 1,096,700 | — | — |
| 2013-09-30 | $61.44 | $207.68 | 1,070,800 | — | — |
| 2013-09-27 | $62.97 | $212.85 | 402,500 | — | — |
| 2013-09-26 | $63.38 | $214.23 | 394,000 | — | — |
| 2013-09-25 | $63.17 | $211.40 | 617,500 | — | — |
| 2013-09-24 | $63.36 | $212.03 | 515,800 | — | — |
| 2013-09-23 | $64.30 | $215.18 | 671,900 | — | — |
| 2013-09-20 | $65.09 | $217.82 | 1,065,400 | — | — |
| 2013-09-19 | $66.98 | $224.15 | 645,800 | — | — |
| 2013-09-18 | $66.74 | $223.34 | 606,600 | — | — |
| 2013-09-17 | $64.89 | $217.15 | 593,500 | — | — |
| 2013-09-16 | $65.79 | $220.16 | 559,300 | — | — |
| 2013-09-13 | $65.14 | $217.99 | 448,300 | — | — |
| 2013-09-12 | $64.54 | $215.98 | 453,100 | — | — |
| 2013-09-11 | $64.72 | $216.58 | 777,300 | — | — |
| 2013-09-10 | $63.95 | $214.01 | 819,900 | — | — |
| 2013-09-09 | $63.32 | $211.90 | 457,100 | — | — |
| 2013-09-06 | $61.93 | $207.25 | 698,500 | — | — |
| 2013-09-05 | $60.91 | $203.83 | 530,800 | — | — |
| 2013-09-04 | $60.95 | $203.97 | 538,300 | — | — |
| 2013-09-03 | $60.65 | $202.96 | 1,054,600 | — | — |
| 2013-08-30 | $61.79 | $206.78 | 502,400 | — | — |
| 2013-08-29 | $62.56 | $209.35 | 394,000 | — | — |
| 2013-08-28 | $62.58 | $209.42 | 458,000 | — | — |
| 2013-08-27 | $63.42 | $212.23 | 451,100 | — | — |
| 2013-08-26 | $63.50 | $212.50 | 763,900 | — | — |
| 2013-08-23 | $63.85 | $213.67 | 510,200 | — | — |
| 2013-08-22 | $63.70 | $213.17 | 397,700 | — | — |
| 2013-08-21 | $63.62 | $212.90 | 791,500 | — | — |
| 2013-08-20 | $63.70 | $213.17 | 1,103,500 | — | — |
| 2013-08-19 | $63.01 | $210.86 | 984,600 | — | — |
| 2013-08-16 | $62.97 | $210.73 | 763,500 | — | — |
| 2013-08-15 | $64.86 | $217.05 | 711,300 | — | — |
| 2013-08-14 | $66.78 | $223.48 | 501,000 | — | — |
| 2013-08-13 | $67.11 | $224.58 | 412,700 | — | — |
| 2013-08-12 | $68.04 | $227.69 | 470,300 | — | — |
| 2013-08-09 | $69.16 | $231.44 | 453,600 | — | — |
| 2013-08-08 | $68.12 | $227.96 | 523,500 | — | — |
| 2013-08-07 | $68.62 | $229.63 | 398,700 | — | — |
| 2013-08-06 | $69.41 | $232.28 | 418,200 | — | — |
| 2013-08-05 | $69.74 | $233.38 | 388,000 | — | — |
| 2013-08-02 | $70.24 | $235.05 | 460,300 | — | — |
| 2013-08-01 | $71.22 | $238.33 | 790,300 | — | — |
| 2013-07-31 | $70.54 | $236.06 | 541,400 | — | — |
| 2013-07-30 | $71.63 | $239.71 | 534,300 | — | — |
| 2013-07-29 | $71.94 | $240.74 | 472,200 | — | — |
| 2013-07-26 | $71.98 | $240.88 | 512,000 | — | — |
| 2013-07-25 | $72.17 | $241.51 | 537,800 | — | — |
| 2013-07-24 | $72.06 | $241.15 | 530,500 | — | — |
| 2013-07-23 | $73.74 | $246.77 | 505,200 | — | — |
| 2013-07-22 | $73.53 | $246.06 | 652,000 | — | — |
| 2013-07-19 | $73.23 | $245.06 | 620,500 | — | — |
| 2013-07-18 | $73.58 | $246.23 | 721,300 | — | — |
| 2013-07-17 | $73.25 | $245.13 | 485,300 | — | — |
| 2013-07-16 | $72.98 | $244.22 | 543,600 | — | — |
| 2013-07-15 | $72.84 | $243.76 | 334,600 | — | — |
| 2013-07-12 | $72.97 | $244.19 | 562,100 | — | — |
| 2013-07-11 | $73.37 | $245.53 | 651,800 | — | — |
| 2013-07-10 | $71.35 | $238.77 | 848,500 | — | — |
| 2013-07-09 | $70.81 | $236.96 | 736,900 | — | — |
| 2013-07-08 | $69.90 | $233.92 | 398,300 | — | — |
| 2013-07-05 | $69.55 | $232.75 | 461,800 | — | — |
| 2013-07-03 | $69.95 | $234.08 | 477,000 | — | — |
| 2013-07-02 | $70.42 | $235.66 | 769,100 | — | — |
| 2013-07-01 | $69.23 | $231.67 | 533,600 | — | — |
| 2013-06-28 | $69.14 | $231.37 | 1,322,400 | — | — |
| 2013-06-27 | $69.44 | $232.38 | 633,600 | — | — |
| 2013-06-26 | $67.87 | $227.12 | 692,500 | — | — |
| 2013-06-25 | $67.38 | $223.38 | 825,900 | — | — |
| 2013-06-24 | $65.99 | $218.77 | 990,100 | — | — |
| 2013-06-21 | $65.31 | $216.51 | 1,654,500 | — | — |
| 2013-06-20 | $62.98 | $208.79 | 1,215,000 | — | — |
| 2013-06-19 | $64.21 | $212.87 | 424,700 | — | — |
| 2013-06-18 | $66.34 | $219.93 | 546,600 | — | — |
| 2013-06-17 | $65.89 | $218.44 | 526,700 | — | — |
| 2013-06-14 | $66.25 | $219.63 | 523,700 | — | — |
| 2013-06-13 | $66.59 | $220.76 | 807,600 | — | — |
| 2013-06-12 | $64.87 | $215.05 | 338,900 | — | — |
| 2013-06-11 | $65.73 | $217.91 | 398,000 | — | — |
| 2013-06-10 | $67.05 | $222.28 | 387,200 | — | — |
| 2013-06-07 | $67.69 | $224.40 | 515,300 | — | — |
| 2013-06-06 | $68.59 | $227.39 | 699,900 | — | — |
| 2013-06-05 | $68.17 | $225.99 | 602,500 | — | — |
| 2013-06-04 | $69.12 | $229.14 | 558,900 | — | — |
| 2013-06-03 | $69.83 | $231.50 | 789,900 | — | — |
| 2013-05-31 | $69.25 | $229.58 | 1,425,700 | — | — |
| 2013-05-30 | $69.37 | $229.97 | 683,600 | — | — |
| 2013-05-29 | $69.87 | $231.63 | 750,200 | — | — |
| 2013-05-28 | $70.89 | $235.01 | 835,000 | — | — |
| 2013-05-24 | $72.11 | $239.06 | 604,700 | — | — |
| 2013-05-23 | $71.91 | $238.39 | 1,156,400 | — | — |
| 2013-05-22 | $73.19 | $242.64 | 884,200 | — | — |
| 2013-05-21 | $75.46 | $250.16 | 565,700 | — | — |
| 2013-05-20 | $74.98 | $248.57 | 530,700 | — | — |
| 2013-05-17 | $74.72 | $247.71 | 528,500 | — | — |
| 2013-05-16 | $74.66 | $247.51 | 540,300 | — | — |
| 2013-05-15 | $74.65 | $247.48 | 480,400 | — | — |
| 2013-05-14 | $74.33 | $246.42 | 656,500 | — | — |
| 2013-05-13 | $74.12 | $245.72 | 609,400 | — | — |
| 2013-05-10 | $73.52 | $243.73 | 271,900 | — | — |
| 2013-05-09 | $73.04 | $242.14 | 397,300 | — | — |
| 2013-05-08 | $72.81 | $241.38 | 472,900 | — | — |
| 2013-05-07 | $72.70 | $241.01 | 439,000 | — | — |
| 2013-05-06 | $71.48 | $236.97 | 667,000 | — | — |
| 2013-05-03 | $71.33 | $236.47 | 686,200 | — | — |
| 2013-05-02 | $72.30 | $239.69 | 525,300 | — | — |
| 2013-05-01 | $71.95 | $238.53 | 450,200 | — | — |
| 2013-04-30 | $72.34 | $239.82 | 969,600 | — | — |
| 2013-04-29 | $71.45 | $236.87 | 348,000 | — | — |
| 2013-04-26 | $71.00 | $235.38 | 515,000 | — | — |
| 2013-04-25 | $71.24 | $236.17 | 643,200 | — | — |
| 2013-04-24 | $71.91 | $238.39 | 388,500 | — | — |
| 2013-04-23 | $71.57 | $237.27 | 392,800 | — | — |
| 2013-04-22 | $71.52 | $237.10 | 275,000 | — | — |
| 2013-04-19 | $71.67 | $237.60 | 306,800 | — | — |
| 2013-04-18 | $70.96 | $235.24 | 552,900 | — | — |
| 2013-04-17 | $71.30 | $236.37 | 316,000 | — | — |
| 2013-04-16 | $72.34 | $239.82 | 502,900 | — | — |
| 2013-04-15 | $71.21 | $236.07 | 566,400 | — | — |
| 2013-04-12 | $72.36 | $239.89 | 474,900 | — | — |
| 2013-04-11 | $71.90 | $238.36 | 592,500 | — | — |
| 2013-04-10 | $72.07 | $238.92 | 393,700 | — | — |
| 2013-04-09 | $72.42 | $240.08 | 605,800 | — | — |
| 2013-04-08 | $72.78 | $241.28 | 586,100 | — | — |
| 2013-04-05 | $72.05 | $238.86 | 965,100 | — | — |
| 2013-04-04 | $70.87 | $234.95 | 359,200 | — | — |
| 2013-04-03 | $69.39 | $230.04 | 409,800 | — | — |
| 2013-04-02 | $69.77 | $231.30 | 718,500 | — | — |
| 2013-04-01 | $69.52 | $230.47 | 724,100 | — | — |
| 2013-03-28 | $68.68 | $227.69 | 1,217,000 | — | — |
| 2013-03-27 | $69.16 | $229.28 | 424,000 | — | — |
| 2013-03-26 | $69.54 | $230.54 | 280,000 | — | — |
| 2013-03-25 | $69.67 | $228.88 | 432,700 | — | — |
| 2013-03-22 | $69.90 | $229.63 | 529,900 | — | — |
| 2013-03-21 | $69.20 | $227.33 | 562,000 | — | — |
| 2013-03-20 | $69.54 | $228.45 | 704,000 | — | — |
| 2013-03-19 | $69.75 | $229.14 | 458,500 | — | — |
| 2013-03-18 | $70.26 | $230.82 | 569,400 | — | — |
| 2013-03-15 | $70.35 | $231.11 | 632,200 | — | — |
| 2013-03-14 | $69.77 | $229.21 | 339,000 | — | — |
| 2013-03-13 | $68.86 | $226.22 | 500,900 | — | — |
| 2013-03-12 | $68.56 | $225.23 | 465,600 | — | — |
| 2013-03-11 | $68.70 | $225.69 | 539,000 | — | — |
| 2013-03-08 | $69.16 | $227.20 | 489,900 | — | — |
| 2013-03-07 | $69.57 | $228.55 | 411,700 | — | — |
| 2013-03-06 | $69.65 | $228.81 | 431,200 | — | — |
| 2013-03-05 | $69.67 | $228.88 | 469,900 | — | — |
| 2013-03-04 | $69.37 | $227.89 | 494,700 | — | — |
| 2013-03-01 | $69.43 | $228.09 | 589,100 | — | — |
| 2013-02-28 | $69.14 | $227.14 | 1,154,400 | — | — |
| 2013-02-27 | $70.30 | $230.95 | 332,200 | — | — |
| 2013-02-26 | $70.24 | $230.75 | 522,300 | — | — |
| 2013-02-25 | $69.90 | $229.63 | 443,100 | — | — |
| 2013-02-22 | $70.93 | $233.02 | 430,500 | — | — |
| 2013-02-21 | $70.55 | $231.77 | 535,500 | — | — |
| 2013-02-20 | $71.47 | $234.79 | 898,300 | — | — |
| 2013-02-19 | $70.68 | $232.20 | 639,100 | — | — |
| 2013-02-15 | $69.93 | $229.73 | 427,400 | — | — |
| 2013-02-14 | $69.42 | $228.06 | 450,400 | — | — |
| 2013-02-13 | $69.52 | $228.39 | 499,100 | — | — |
| 2013-02-12 | $69.49 | $228.29 | 494,600 | — | — |
| 2013-02-11 | $68.54 | $225.17 | 776,700 | — | — |
| 2013-02-08 | $69.15 | $227.17 | 541,100 | — | — |
| 2013-02-07 | $68.18 | $223.98 | 673,700 | — | — |
| 2013-02-06 | $68.31 | $224.41 | 668,100 | — | — |
| 2013-02-05 | $68.14 | $223.85 | 737,000 | — | — |
| 2013-02-04 | $68.38 | $224.64 | 917,100 | — | — |
| 2013-02-01 | $69.10 | $227.01 | 1,110,600 | — | — |
| 2013-01-31 | $69.39 | $227.96 | 1,138,500 | — | — |
| 2013-01-30 | $70.38 | $231.21 | 583,000 | — | — |
| 2013-01-29 | $70.68 | $232.20 | 369,500 | — | — |
| 2013-01-28 | $70.37 | $231.18 | 327,300 | — | — |
| 2013-01-25 | $70.44 | $231.41 | 650,200 | — | — |
| 2013-01-24 | $70.40 | $231.28 | 366,600 | — | — |
| 2013-01-23 | $70.67 | $232.16 | 271,000 | — | — |
| 2013-01-22 | $70.44 | $231.41 | 290,600 | — | — |
| 2013-01-18 | $70.00 | $229.96 | 259,300 | — | — |
| 2013-01-17 | $69.89 | $229.60 | 307,400 | — | — |
| 2013-01-16 | $69.67 | $228.88 | 373,300 | — | — |
| 2013-01-15 | $69.84 | $229.44 | 412,000 | — | — |
| 2013-01-14 | $69.18 | $227.27 | 232,600 | — | — |
| 2013-01-11 | $69.01 | $226.71 | 363,600 | — | — |
| 2013-01-10 | $68.86 | $226.22 | 799,800 | — | — |
| 2013-01-09 | $68.98 | $226.61 | 381,400 | — | — |
| 2013-01-08 | $68.95 | $226.51 | 287,400 | — | — |
| 2013-01-07 | $69.24 | $227.47 | 316,100 | — | — |
| 2013-01-04 | $68.89 | $226.32 | 383,900 | — | — |
| 2013-01-03 | $68.51 | $225.07 | 512,600 | — | — |
| 2013-01-02 | $68.58 | $225.30 | 429,700 | — | — |