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
- 2000-06-23 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 | $53.04 | $53.04 | 408,900 | — | — |
| 2013-12-30 | $53.36 | $53.36 | 197,700 | — | — |
| 2013-12-27 | $53.33 | $53.33 | 176,100 | — | — |
| 2013-12-26 | $53.25 | $53.25 | 181,100 | — | — |
| 2013-12-24 | $53.19 | $53.19 | 159,100 | — | — |
| 2013-12-23 | $52.95 | $52.95 | 437,700 | — | — |
| 2013-12-20 | $52.75 | $52.75 | 810,200 | — | — |
| 2013-12-19 | $52.29 | $52.29 | 423,400 | — | — |
| 2013-12-18 | $52.78 | $52.78 | 438,700 | — | — |
| 2013-12-17 | $52.17 | $52.17 | 309,600 | — | — |
| 2013-12-16 | $52.80 | $52.80 | 284,100 | — | — |
| 2013-12-13 | $52.54 | $52.54 | 293,200 | — | — |
| 2013-12-12 | $52.36 | $52.36 | 276,900 | — | — |
| 2013-12-11 | $52.15 | $52.15 | 449,700 | — | — |
| 2013-12-10 | $52.62 | $52.62 | 238,200 | — | — |
| 2013-12-09 | $52.88 | $52.88 | 394,400 | — | — |
| 2013-12-06 | $52.92 | $52.92 | 451,300 | — | — |
| 2013-12-05 | $52.06 | $52.06 | 345,900 | — | — |
| 2013-12-04 | $51.77 | $51.77 | 330,500 | — | — |
| 2013-12-03 | $51.65 | $51.65 | 387,800 | — | — |
| 2013-12-02 | $52.07 | $52.07 | 421,900 | — | — |
| 2013-11-29 | $52.17 | $52.17 | 120,300 | — | — |
| 2013-11-27 | $52.04 | $52.04 | 225,400 | — | — |
| 2013-11-26 | $52.28 | $52.28 | 289,900 | — | — |
| 2013-11-25 | $52.45 | $52.45 | 348,700 | — | — |
| 2013-11-22 | $52.11 | $52.11 | 527,700 | — | — |
| 2013-11-21 | $51.56 | $51.56 | 358,200 | — | — |
| 2013-11-20 | $51.51 | $51.51 | 285,300 | — | — |
| 2013-11-19 | $51.24 | $51.24 | 231,700 | — | — |
| 2013-11-18 | $51.10 | $51.10 | 376,000 | — | — |
| 2013-11-15 | $51.73 | $51.73 | 365,900 | — | — |
| 2013-11-14 | $51.65 | $51.65 | 346,200 | — | — |
| 2013-11-13 | $51.03 | $51.03 | 516,700 | — | — |
| 2013-11-12 | $50.98 | $50.98 | 492,900 | — | — |
| 2013-11-11 | $49.98 | $49.98 | 316,900 | — | — |
| 2013-11-08 | $49.87 | $49.87 | 352,000 | — | — |
| 2013-11-07 | $49.33 | $49.33 | 500,300 | — | — |
| 2013-11-06 | $50.14 | $50.14 | 492,200 | — | — |
| 2013-11-05 | $50.96 | $50.96 | 678,400 | — | — |
| 2013-11-04 | $49.82 | $49.82 | 648,500 | — | — |
| 2013-11-01 | $49.61 | $49.61 | 507,700 | — | — |
| 2013-10-31 | $49.21 | $49.21 | 485,100 | — | — |
| 2013-10-30 | $48.55 | $48.55 | 587,500 | — | — |
| 2013-10-29 | $48.99 | $48.99 | 450,800 | — | — |
| 2013-10-28 | $49.12 | $49.12 | 378,200 | — | — |
| 2013-10-25 | $49.43 | $49.43 | 262,400 | — | — |
| 2013-10-24 | $49.22 | $49.22 | 425,000 | — | — |
| 2013-10-23 | $48.35 | $48.35 | 372,600 | — | — |
| 2013-10-22 | $47.82 | $47.82 | 246,100 | — | — |
| 2013-10-21 | $47.81 | $47.81 | 218,400 | — | — |
| 2013-10-18 | $47.60 | $47.60 | 244,800 | — | — |
| 2013-10-17 | $47.73 | $47.73 | 436,200 | — | — |
| 2013-10-16 | $46.79 | $46.79 | 251,900 | — | — |
| 2013-10-15 | $45.92 | $45.92 | 181,400 | — | — |
| 2013-10-14 | $46.29 | $46.29 | 255,900 | — | — |
| 2013-10-11 | $45.78 | $45.78 | 139,500 | — | — |
| 2013-10-10 | $45.66 | $45.66 | 287,200 | — | — |
| 2013-10-09 | $44.67 | $44.67 | 362,600 | — | — |
| 2013-10-08 | $45.11 | $45.11 | 286,200 | — | — |
| 2013-10-07 | $46.35 | $46.35 | 194,100 | — | — |
| 2013-10-04 | $47.13 | $47.13 | 215,500 | — | — |
| 2013-10-03 | $46.70 | $46.70 | 334,000 | — | — |
| 2013-10-02 | $46.83 | $46.83 | 406,400 | — | — |
| 2013-10-01 | $46.62 | $46.62 | 523,800 | — | — |
| 2013-09-30 | $46.26 | $46.26 | 344,800 | — | — |
| 2013-09-27 | $46.25 | $46.25 | 255,000 | — | — |
| 2013-09-26 | $46.54 | $46.54 | 210,800 | — | — |
| 2013-09-25 | $46.18 | $46.18 | 233,100 | — | — |
| 2013-09-24 | $46.00 | $46.00 | 463,600 | — | — |
| 2013-09-23 | $45.46 | $45.46 | 453,700 | — | — |
| 2013-09-20 | $46.09 | $46.09 | 572,600 | — | — |
| 2013-09-19 | $46.64 | $46.64 | 202,300 | — | — |
| 2013-09-18 | $47.08 | $47.08 | 297,000 | — | — |
| 2013-09-17 | $47.37 | $47.37 | 294,400 | — | — |
| 2013-09-16 | $47.37 | $47.37 | 266,800 | — | — |
| 2013-09-13 | $47.26 | $47.26 | 260,200 | — | — |
| 2013-09-12 | $47.40 | $47.40 | 337,600 | — | — |
| 2013-09-11 | $48.15 | $48.15 | 217,100 | — | — |
| 2013-09-10 | $47.82 | $47.82 | 381,100 | — | — |
| 2013-09-09 | $47.58 | $47.58 | 708,700 | — | — |
| 2013-09-06 | $46.36 | $46.36 | 293,600 | — | — |
| 2013-09-05 | $46.35 | $46.35 | 478,200 | — | — |
| 2013-09-04 | $46.36 | $46.36 | 444,000 | — | — |
| 2013-09-03 | $45.87 | $45.87 | 790,600 | — | — |
| 2013-08-30 | $46.05 | $46.05 | 297,400 | — | — |
| 2013-08-29 | $46.79 | $46.79 | 288,800 | — | — |
| 2013-08-28 | $46.80 | $46.80 | 237,300 | — | — |
| 2013-08-27 | $46.74 | $46.74 | 192,400 | — | — |
| 2013-08-26 | $47.75 | $47.75 | 307,200 | — | — |
| 2013-08-23 | $47.70 | $47.70 | 237,100 | — | — |
| 2013-08-22 | $47.87 | $47.87 | 187,100 | — | — |
| 2013-08-21 | $47.16 | $47.16 | 260,000 | — | — |
| 2013-08-20 | $47.45 | $47.45 | 255,000 | — | — |
| 2013-08-19 | $47.03 | $47.03 | 346,700 | — | — |
| 2013-08-16 | $46.96 | $46.96 | 372,700 | — | — |
| 2013-08-15 | $46.65 | $46.65 | 288,700 | — | — |
| 2013-08-14 | $47.69 | $47.69 | 210,300 | — | — |
| 2013-08-13 | $47.75 | $47.75 | 183,900 | — | — |
| 2013-08-12 | $47.72 | $47.72 | 193,600 | — | — |
| 2013-08-09 | $47.61 | $47.61 | 198,600 | — | — |
| 2013-08-08 | $47.45 | $47.45 | 407,800 | — | — |
| 2013-08-07 | $47.59 | $47.59 | 778,900 | — | — |
| 2013-08-06 | $47.24 | $47.24 | 465,000 | — | — |
| 2013-08-05 | $47.67 | $47.67 | 772,600 | — | — |
| 2013-08-02 | $46.03 | $46.03 | 406,600 | — | — |
| 2013-08-01 | $46.27 | $46.27 | 906,000 | — | — |
| 2013-07-31 | $45.54 | $45.54 | 981,500 | — | — |
| 2013-07-30 | $44.76 | $44.76 | 328,800 | — | — |
| 2013-07-29 | $44.70 | $44.70 | 308,700 | — | — |
| 2013-07-26 | $44.67 | $44.67 | 186,400 | — | — |
| 2013-07-25 | $44.58 | $44.58 | 181,000 | — | — |
| 2013-07-24 | $44.58 | $44.58 | 300,400 | — | — |
| 2013-07-23 | $44.23 | $44.23 | 395,400 | — | — |
| 2013-07-22 | $44.63 | $44.63 | 269,700 | — | — |
| 2013-07-19 | $44.44 | $44.44 | 275,100 | — | — |
| 2013-07-18 | $44.39 | $44.39 | 387,400 | — | — |
| 2013-07-17 | $43.65 | $43.65 | 244,100 | — | — |
| 2013-07-16 | $43.82 | $43.82 | 209,600 | — | — |
| 2013-07-15 | $44.38 | $44.38 | 320,300 | — | — |
| 2013-07-12 | $43.99 | $43.99 | 276,300 | — | — |
| 2013-07-11 | $43.99 | $43.99 | 173,200 | — | — |
| 2013-07-10 | $43.55 | $43.55 | 289,700 | — | — |
| 2013-07-09 | $43.29 | $43.29 | 215,300 | — | — |
| 2013-07-08 | $43.00 | $43.00 | 367,900 | — | — |
| 2013-07-05 | $42.65 | $42.65 | 156,700 | — | — |
| 2013-07-03 | $41.84 | $41.84 | 340,800 | — | — |
| 2013-07-02 | $41.96 | $41.96 | 398,900 | — | — |
| 2013-07-01 | $41.81 | $41.81 | 338,800 | — | — |
| 2013-06-28 | $41.03 | $41.03 | 426,100 | — | — |
| 2013-06-27 | $41.35 | $41.35 | 388,100 | — | — |
| 2013-06-26 | $41.08 | $41.08 | 319,300 | — | — |
| 2013-06-25 | $41.22 | $41.22 | 724,000 | — | — |
| 2013-06-24 | $40.86 | $40.86 | 627,700 | — | — |
| 2013-06-21 | $41.63 | $41.63 | 535,400 | — | — |
| 2013-06-20 | $41.59 | $41.59 | 637,300 | — | — |
| 2013-06-19 | $42.14 | $42.14 | 260,000 | — | — |
| 2013-06-18 | $42.56 | $42.56 | 564,700 | — | — |
| 2013-06-17 | $43.21 | $43.21 | 370,200 | — | — |
| 2013-06-14 | $42.70 | $42.70 | 277,000 | — | — |
| 2013-06-13 | $42.52 | $42.52 | 336,100 | — | — |
| 2013-06-12 | $42.14 | $42.14 | 426,300 | — | — |
| 2013-06-11 | $42.27 | $42.27 | 363,500 | — | — |
| 2013-06-10 | $42.49 | $42.49 | 227,400 | — | — |
| 2013-06-07 | $42.11 | $42.11 | 188,200 | — | — |
| 2013-06-06 | $41.56 | $41.56 | 519,300 | — | — |
| 2013-06-05 | $41.45 | $41.45 | 397,800 | — | — |
| 2013-06-04 | $42.00 | $42.00 | 432,600 | — | — |
| 2013-06-03 | $42.36 | $42.36 | 840,300 | — | — |
| 2013-05-31 | $43.31 | $43.31 | 497,000 | — | — |
| 2013-05-30 | $44.02 | $44.02 | 351,700 | — | — |
| 2013-05-29 | $44.10 | $44.10 | 286,200 | — | — |
| 2013-05-28 | $44.66 | $44.66 | 290,000 | — | — |
| 2013-05-24 | $44.39 | $44.39 | 166,600 | — | — |
| 2013-05-23 | $44.35 | $44.35 | 256,600 | — | — |
| 2013-05-22 | $44.02 | $44.02 | 538,100 | — | — |
| 2013-05-21 | $44.99 | $44.99 | 394,100 | — | — |
| 2013-05-20 | $44.91 | $44.91 | 404,600 | — | — |
| 2013-05-17 | $45.01 | $45.01 | 485,000 | — | — |
| 2013-05-16 | $45.13 | $45.13 | 399,100 | — | — |
| 2013-05-15 | $45.51 | $45.51 | 544,800 | — | — |
| 2013-05-14 | $45.35 | $45.35 | 627,300 | — | — |
| 2013-05-13 | $44.56 | $44.56 | 372,200 | — | — |
| 2013-05-10 | $44.31 | $44.31 | 424,400 | — | — |
| 2013-05-09 | $43.72 | $43.72 | 467,600 | — | — |
| 2013-05-08 | $43.39 | $43.39 | 389,300 | — | — |
| 2013-05-07 | $42.82 | $42.82 | 289,700 | — | — |
| 2013-05-06 | $42.38 | $42.38 | 416,800 | — | — |
| 2013-05-03 | $42.41 | $42.41 | 491,600 | — | — |
| 2013-05-02 | $41.81 | $41.81 | 1,067,500 | — | — |
| 2013-05-01 | $43.04 | $43.04 | 523,000 | — | — |
| 2013-04-30 | $43.49 | $43.49 | 465,700 | — | — |
| 2013-04-29 | $42.68 | $42.68 | 272,700 | — | — |
| 2013-04-26 | $42.45 | $42.45 | 296,000 | — | — |
| 2013-04-25 | $42.80 | $42.80 | 283,500 | — | — |
| 2013-04-24 | $42.46 | $42.46 | 412,300 | — | — |
| 2013-04-23 | $42.55 | $42.55 | 309,500 | — | — |
| 2013-04-22 | $42.30 | $42.30 | 380,100 | — | — |
| 2013-04-19 | $42.21 | $42.21 | 876,300 | — | — |
| 2013-04-18 | $41.67 | $41.67 | 822,000 | — | — |
| 2013-04-17 | $42.15 | $42.15 | 552,200 | — | — |
| 2013-04-16 | $42.52 | $42.52 | 514,900 | — | — |
| 2013-04-15 | $41.85 | $41.85 | 790,300 | — | — |
| 2013-04-12 | $43.56 | $43.56 | 592,300 | — | — |
| 2013-04-11 | $43.62 | $43.62 | 717,300 | — | — |
| 2013-04-10 | $42.77 | $42.77 | 512,800 | — | — |
| 2013-04-09 | $41.88 | $41.88 | 519,700 | — | — |
| 2013-04-08 | $41.57 | $41.57 | 366,100 | — | — |
| 2013-04-05 | $41.38 | $41.38 | 481,400 | — | — |
| 2013-04-04 | $41.86 | $41.86 | 601,300 | — | — |
| 2013-04-03 | $42.19 | $42.19 | 1,505,400 | — | — |
| 2013-04-02 | $44.16 | $44.16 | 677,800 | — | — |
| 2013-04-01 | $43.48 | $43.48 | 430,900 | — | — |
| 2013-03-28 | $44.27 | $44.27 | 405,600 | — | — |
| 2013-03-27 | $44.13 | $44.13 | 593,700 | — | — |
| 2013-03-26 | $44.84 | $44.84 | 363,700 | — | — |
| 2013-03-25 | $44.11 | $44.11 | 389,400 | — | — |
| 2013-03-22 | $44.84 | $44.84 | 459,700 | — | — |
| 2013-03-21 | $44.60 | $44.60 | 518,600 | — | — |
| 2013-03-20 | $44.76 | $44.76 | 327,800 | — | — |
| 2013-03-19 | $44.26 | $44.26 | 936,800 | — | — |
| 2013-03-18 | $44.18 | $44.18 | 671,600 | — | — |
| 2013-03-15 | $44.65 | $44.65 | 1,167,700 | — | — |
| 2013-03-14 | $45.68 | $45.68 | 1,420,600 | — | — |
| 2013-03-13 | $45.79 | $45.79 | 1,345,300 | — | — |
| 2013-03-12 | $44.53 | $44.53 | 932,800 | — | — |
| 2013-03-11 | $43.24 | $43.24 | 663,600 | — | — |
| 2013-03-08 | $43.03 | $43.03 | 655,500 | — | — |
| 2013-03-07 | $41.70 | $41.70 | 353,700 | — | — |
| 2013-03-06 | $41.90 | $41.90 | 506,600 | — | — |
| 2013-03-05 | $41.32 | $41.32 | 521,700 | — | — |
| 2013-03-04 | $40.49 | $40.49 | 507,200 | — | — |
| 2013-03-01 | $40.60 | $40.60 | 420,900 | — | — |
| 2013-02-28 | $40.74 | $40.74 | 470,700 | — | — |
| 2013-02-27 | $40.39 | $40.39 | 518,100 | — | — |
| 2013-02-26 | $39.61 | $39.61 | 658,800 | — | — |
| 2013-02-25 | $39.76 | $39.76 | 439,500 | — | — |
| 2013-02-22 | $40.40 | $40.40 | 407,100 | — | — |
| 2013-02-21 | $40.35 | $40.35 | 528,700 | — | — |
| 2013-02-20 | $41.21 | $41.21 | 591,200 | — | — |
| 2013-02-19 | $41.69 | $41.69 | 703,200 | — | — |
| 2013-02-15 | $40.46 | $40.46 | 679,100 | — | — |
| 2013-02-14 | $41.23 | $41.23 | 794,300 | — | — |
| 2013-02-13 | $41.24 | $41.24 | 1,026,400 | — | — |
| 2013-02-12 | $40.88 | $40.88 | 507,000 | — | — |
| 2013-02-11 | $41.64 | $41.64 | 357,600 | — | — |
| 2013-02-08 | $41.59 | $41.59 | 301,500 | — | — |
| 2013-02-07 | $41.44 | $41.44 | 450,700 | — | — |
| 2013-02-06 | $41.65 | $41.65 | 481,800 | — | — |
| 2013-02-05 | $41.62 | $41.62 | 443,000 | — | — |
| 2013-02-04 | $41.62 | $41.62 | 397,200 | — | — |
| 2013-02-01 | $41.79 | $41.79 | 463,600 | — | — |
| 2013-01-31 | $41.32 | $41.32 | 582,900 | — | — |
| 2013-01-30 | $41.42 | $41.42 | 649,700 | — | — |
| 2013-01-29 | $41.88 | $41.88 | 703,800 | — | — |
| 2013-01-28 | $42.28 | $42.28 | 857,100 | — | — |
| 2013-01-25 | $43.15 | $43.15 | 577,700 | — | — |
| 2013-01-24 | $42.87 | $42.87 | 327,200 | — | — |
| 2013-01-23 | $42.55 | $42.55 | 388,600 | — | — |
| 2013-01-22 | $43.04 | $43.04 | 415,400 | — | — |
| 2013-01-18 | $42.39 | $42.39 | 410,500 | — | — |
| 2013-01-17 | $42.19 | $42.19 | 588,600 | — | — |
| 2013-01-16 | $41.44 | $41.44 | 404,800 | — | — |
| 2013-01-15 | $41.34 | $41.34 | 463,700 | — | — |
| 2013-01-14 | $41.33 | $41.33 | 530,300 | — | — |
| 2013-01-11 | $40.30 | $40.30 | 385,500 | — | — |
| 2013-01-10 | $40.46 | $40.46 | 415,400 | — | — |
| 2013-01-09 | $39.91 | $39.91 | 422,000 | — | — |
| 2013-01-08 | $38.83 | $38.83 | 493,800 | — | — |
| 2013-01-07 | $38.90 | $38.90 | 444,100 | — | — |
| 2013-01-04 | $39.04 | $39.04 | 673,300 | — | — |
| 2013-01-03 | $38.44 | $38.44 | 606,600 | — | — |
| 2013-01-02 | $38.04 | $38.04 | 449,600 | — | — |