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
- 1987-03-13 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 | $42.23 | $42.23 | 59,100 | — | — |
| 2013-12-30 | $42.24 | $42.24 | 49,200 | — | — |
| 2013-12-27 | $42.40 | $42.40 | 43,800 | — | — |
| 2013-12-26 | $41.78 | $41.78 | 41,400 | — | — |
| 2013-12-24 | $42.18 | $42.18 | 14,900 | — | — |
| 2013-12-23 | $41.87 | $41.87 | 42,500 | — | — |
| 2013-12-20 | $40.93 | $40.93 | 204,700 | — | — |
| 2013-12-19 | $40.94 | $40.94 | 77,800 | — | — |
| 2013-12-18 | $41.34 | $41.34 | 52,400 | — | — |
| 2013-12-17 | $41.85 | $41.85 | 30,600 | — | — |
| 2013-12-16 | $41.73 | $41.73 | 62,700 | — | — |
| 2013-12-13 | $41.00 | $41.00 | 34,700 | — | — |
| 2013-12-12 | $41.00 | $41.00 | 223,000 | — | — |
| 2013-12-11 | $41.01 | $41.01 | 29,800 | — | — |
| 2013-12-10 | $41.02 | $41.02 | 27,300 | — | — |
| 2013-12-09 | $41.03 | $41.03 | 31,700 | — | — |
| 2013-12-06 | $41.43 | $41.43 | 24,500 | — | — |
| 2013-12-05 | $41.10 | $41.10 | 34,800 | — | — |
| 2013-12-04 | $41.16 | $41.16 | 46,600 | — | — |
| 2013-12-03 | $41.01 | $41.01 | 63,900 | — | — |
| 2013-12-02 | $40.91 | $40.91 | 57,700 | — | — |
| 2013-11-29 | $42.03 | $42.03 | 4,700 | — | — |
| 2013-11-27 | $41.80 | $41.80 | 17,400 | — | — |
| 2013-11-26 | $41.00 | $41.00 | 31,500 | — | — |
| 2013-11-25 | $41.75 | $41.75 | 48,800 | — | — |
| 2013-11-22 | $41.54 | $41.54 | 100,700 | — | — |
| 2013-11-21 | $41.03 | $41.03 | 286,500 | — | — |
| 2013-11-20 | $39.92 | $39.92 | 375,900 | — | — |
| 2013-11-19 | $42.75 | $42.75 | 81,500 | — | — |
| 2013-11-18 | $42.19 | $42.19 | 69,500 | — | — |
| 2013-11-15 | $42.59 | $42.59 | 38,100 | — | — |
| 2013-11-14 | $42.00 | $42.00 | 24,300 | — | — |
| 2013-11-13 | $43.00 | $43.00 | 18,400 | — | — |
| 2013-11-12 | $42.79 | $42.79 | 12,300 | — | — |
| 2013-11-11 | $43.76 | $43.76 | 13,000 | — | — |
| 2013-11-08 | $43.72 | $43.72 | 32,900 | — | — |
| 2013-11-07 | $45.18 | $45.18 | 11,700 | — | — |
| 2013-11-06 | $46.02 | $46.02 | 22,100 | — | — |
| 2013-11-05 | $46.11 | $46.11 | 50,400 | — | — |
| 2013-11-04 | $46.14 | $46.14 | 45,700 | — | — |
| 2013-11-01 | $46.16 | $46.16 | 34,500 | — | — |
| 2013-10-31 | $45.74 | $45.74 | 24,900 | — | — |
| 2013-10-30 | $46.02 | $46.02 | 12,800 | — | — |
| 2013-10-29 | $46.32 | $46.32 | 38,000 | — | — |
| 2013-10-28 | $46.73 | $46.73 | 33,000 | — | — |
| 2013-10-25 | $45.67 | $45.67 | 18,300 | — | — |
| 2013-10-24 | $45.46 | $45.46 | 17,900 | — | — |
| 2013-10-23 | $45.00 | $45.00 | 30,000 | — | — |
| 2013-10-22 | $44.21 | $44.21 | 9,500 | — | — |
| 2013-10-21 | $44.18 | $44.18 | 17,600 | — | — |
| 2013-10-18 | $44.58 | $44.58 | 22,100 | — | — |
| 2013-10-17 | $44.50 | $44.50 | 12,600 | — | — |
| 2013-10-16 | $43.98 | $43.98 | 11,900 | — | — |
| 2013-10-15 | $43.91 | $43.91 | 32,100 | — | — |
| 2013-10-14 | $44.98 | $44.98 | 52,100 | — | — |
| 2013-10-11 | $45.12 | $45.12 | 18,400 | — | — |
| 2013-10-10 | $44.48 | $44.48 | 16,700 | — | — |
| 2013-10-09 | $43.95 | $43.95 | 29,100 | — | — |
| 2013-10-08 | $43.75 | $43.75 | 26,600 | — | — |
| 2013-10-07 | $44.72 | $44.72 | 35,100 | — | — |
| 2013-10-04 | $44.89 | $44.89 | 18,000 | — | — |
| 2013-10-03 | $45.00 | $45.00 | 26,600 | — | — |
| 2013-10-02 | $45.00 | $45.00 | 20,000 | — | — |
| 2013-10-01 | $45.02 | $45.02 | 46,000 | — | — |
| 2013-09-30 | $45.11 | $45.11 | 22,700 | — | — |
| 2013-09-27 | $45.00 | $45.00 | 52,000 | — | — |
| 2013-09-26 | $44.97 | $44.97 | 43,400 | — | — |
| 2013-09-25 | $44.93 | $44.93 | 19,700 | — | — |
| 2013-09-24 | $44.84 | $44.84 | 118,100 | — | — |
| 2013-09-23 | $44.96 | $44.96 | 145,600 | — | — |
| 2013-09-20 | $44.81 | $44.81 | 76,000 | — | — |
| 2013-09-19 | $45.13 | $45.13 | 45,800 | — | — |
| 2013-09-18 | $45.02 | $45.02 | 35,800 | — | — |
| 2013-09-17 | $44.76 | $44.76 | 25,000 | — | — |
| 2013-09-16 | $44.42 | $44.42 | 60,500 | — | — |
| 2013-09-13 | $44.13 | $44.13 | 39,200 | — | — |
| 2013-09-12 | $43.91 | $43.91 | 42,300 | — | — |
| 2013-09-11 | $43.92 | $43.92 | 41,300 | — | — |
| 2013-09-10 | $43.16 | $43.16 | 22,800 | — | — |
| 2013-09-09 | $42.32 | $42.32 | 18,400 | — | — |
| 2013-09-06 | $41.72 | $41.72 | 30,500 | — | — |
| 2013-09-05 | $41.13 | $41.13 | 116,700 | — | — |
| 2013-09-04 | $40.77 | $40.77 | 25,300 | — | — |
| 2013-09-03 | $41.17 | $41.17 | 34,800 | — | — |
| 2013-08-30 | $41.00 | $41.00 | 44,400 | — | — |
| 2013-08-29 | $41.15 | $41.15 | 36,300 | — | — |
| 2013-08-28 | $40.60 | $40.60 | 34,500 | — | — |
| 2013-08-27 | $40.73 | $40.73 | 62,700 | — | — |
| 2013-08-26 | $41.07 | $41.07 | 28,800 | — | — |
| 2013-08-23 | $41.14 | $41.14 | 30,800 | — | — |
| 2013-08-22 | $40.74 | $40.74 | 33,100 | — | — |
| 2013-08-21 | $40.53 | $40.53 | 66,200 | — | — |
| 2013-08-20 | $41.23 | $41.23 | 160,600 | — | — |
| 2013-08-19 | $43.11 | $43.11 | 46,200 | — | — |
| 2013-08-16 | $43.50 | $43.50 | 41,300 | — | — |
| 2013-08-15 | $42.68 | $42.68 | 33,100 | — | — |
| 2013-08-14 | $44.28 | $44.28 | 27,800 | — | — |
| 2013-08-13 | $44.79 | $44.79 | 11,300 | — | — |
| 2013-08-12 | $44.75 | $44.75 | 14,500 | — | — |
| 2013-08-09 | $44.58 | $44.58 | 13,000 | — | — |
| 2013-08-08 | $44.47 | $44.47 | 15,200 | — | — |
| 2013-08-07 | $43.30 | $43.30 | 10,800 | — | — |
| 2013-08-06 | $44.75 | $44.75 | 20,100 | — | — |
| 2013-08-05 | $44.49 | $44.49 | 30,900 | — | — |
| 2013-08-02 | $44.34 | $44.34 | 27,000 | — | — |
| 2013-08-01 | $45.00 | $45.00 | 43,400 | — | — |
| 2013-07-31 | $43.28 | $43.28 | 39,400 | — | — |
| 2013-07-30 | $43.62 | $43.62 | 13,800 | — | — |
| 2013-07-29 | $42.92 | $42.92 | 50,100 | — | — |
| 2013-07-26 | $43.07 | $43.07 | 32,300 | — | — |
| 2013-07-25 | $43.19 | $43.19 | 20,000 | — | — |
| 2013-07-24 | $42.89 | $42.89 | 16,500 | — | — |
| 2013-07-23 | $43.10 | $43.10 | 29,300 | — | — |
| 2013-07-22 | $43.15 | $43.15 | 19,900 | — | — |
| 2013-07-19 | $43.25 | $43.25 | 41,300 | — | — |
| 2013-07-18 | $43.92 | $43.92 | 31,800 | — | — |
| 2013-07-17 | $43.68 | $43.68 | 57,000 | — | — |
| 2013-07-16 | $44.90 | $44.90 | 53,200 | — | — |
| 2013-07-15 | $45.73 | $45.73 | 26,300 | — | — |
| 2013-07-12 | $45.65 | $45.65 | 26,100 | — | — |
| 2013-07-11 | $44.16 | $44.16 | 45,700 | — | — |
| 2013-07-10 | $43.51 | $43.51 | 16,200 | — | — |
| 2013-07-09 | $43.66 | $43.66 | 18,900 | — | — |
| 2013-07-08 | $43.40 | $43.40 | 32,400 | — | — |
| 2013-07-05 | $44.15 | $44.15 | 6,500 | — | — |
| 2013-07-03 | $43.62 | $43.62 | 5,500 | — | — |
| 2013-07-02 | $42.96 | $42.96 | 10,000 | — | — |
| 2013-07-01 | $43.54 | $43.54 | 13,400 | — | — |
| 2013-06-28 | $43.24 | $43.24 | 83,900 | — | — |
| 2013-06-27 | $43.22 | $43.22 | 31,600 | — | — |
| 2013-06-26 | $42.96 | $42.96 | 15,100 | — | — |
| 2013-06-25 | $44.01 | $44.01 | 46,700 | — | — |
| 2013-06-24 | $43.01 | $43.01 | 29,800 | — | — |
| 2013-06-21 | $42.13 | $42.13 | 79,200 | — | — |
| 2013-06-20 | $42.60 | $42.60 | 18,600 | — | — |
| 2013-06-19 | $43.32 | $43.32 | 19,100 | — | — |
| 2013-06-18 | $44.89 | $44.89 | 32,800 | — | — |
| 2013-06-17 | $43.24 | $43.24 | 84,900 | — | — |
| 2013-06-14 | $42.00 | $42.00 | 39,800 | — | — |
| 2013-06-13 | $43.27 | $43.27 | 26,300 | — | — |
| 2013-06-12 | $42.02 | $42.02 | 12,600 | — | — |
| 2013-06-11 | $43.07 | $43.07 | 22,100 | — | — |
| 2013-06-10 | $43.48 | $43.48 | 27,000 | — | — |
| 2013-06-07 | $44.01 | $44.01 | 70,800 | — | — |
| 2013-06-06 | $43.28 | $43.28 | 33,500 | — | — |
| 2013-06-05 | $43.47 | $43.47 | 22,100 | — | — |
| 2013-06-04 | $44.93 | $44.93 | 13,800 | — | — |
| 2013-06-03 | $45.98 | $45.98 | 37,900 | — | — |
| 2013-05-31 | $45.09 | $45.09 | 13,200 | — | — |
| 2013-05-30 | $45.86 | $45.86 | 10,500 | — | — |
| 2013-05-29 | $45.63 | $45.63 | 8,500 | — | — |
| 2013-05-28 | $46.49 | $46.49 | 28,300 | — | — |
| 2013-05-24 | $46.50 | $46.50 | 36,100 | — | — |
| 2013-05-23 | $46.04 | $46.04 | 33,800 | — | — |
| 2013-05-22 | $46.33 | $46.33 | 22,700 | — | — |
| 2013-05-21 | $46.95 | $46.95 | 19,900 | — | — |
| 2013-05-20 | $47.13 | $47.13 | 14,300 | — | — |
| 2013-05-17 | $48.01 | $48.01 | 20,400 | — | — |
| 2013-05-16 | $47.96 | $47.96 | 17,900 | — | — |
| 2013-05-15 | $48.24 | $48.24 | 13,200 | — | — |
| 2013-05-14 | $48.05 | $48.05 | 25,500 | — | — |
| 2013-05-13 | $48.05 | $48.05 | 12,200 | — | — |
| 2013-05-10 | $48.94 | $48.94 | 6,500 | — | — |
| 2013-05-09 | $48.50 | $48.50 | 13,800 | — | — |
| 2013-05-08 | $47.90 | $47.90 | 23,600 | — | — |
| 2013-05-07 | $47.00 | $47.00 | 17,300 | — | — |
| 2013-05-06 | $46.44 | $46.44 | 3,800 | — | — |
| 2013-05-03 | $46.34 | $46.34 | 12,100 | — | — |
| 2013-05-02 | $45.63 | $45.63 | 14,600 | — | — |
| 2013-05-01 | $44.52 | $44.52 | 37,300 | — | — |
| 2013-04-30 | $46.27 | $46.27 | 14,700 | — | — |
| 2013-04-29 | $45.81 | $45.81 | 12,500 | — | — |
| 2013-04-26 | $44.75 | $44.75 | 19,600 | — | — |
| 2013-04-25 | $45.70 | $45.70 | 11,800 | — | — |
| 2013-04-24 | $44.99 | $44.99 | 9,500 | — | — |
| 2013-04-23 | $44.69 | $44.69 | 17,800 | — | — |
| 2013-04-22 | $44.33 | $44.33 | 27,400 | — | — |
| 2013-04-19 | $45.47 | $45.47 | 30,700 | — | — |
| 2013-04-18 | $44.86 | $44.86 | 46,300 | — | — |
| 2013-04-17 | $44.93 | $44.93 | 55,600 | — | — |
| 2013-04-16 | $44.02 | $44.02 | 32,800 | — | — |
| 2013-04-15 | $44.12 | $44.12 | 34,100 | — | — |
| 2013-04-12 | $46.22 | $46.22 | 21,800 | — | — |
| 2013-04-11 | $46.50 | $46.50 | 60,000 | — | — |
| 2013-04-10 | $45.61 | $45.61 | 34,700 | — | — |
| 2013-04-09 | $45.20 | $45.20 | 29,100 | — | — |
| 2013-04-08 | $45.47 | $45.47 | 45,700 | — | — |
| 2013-04-05 | $45.93 | $45.93 | 42,900 | — | — |
| 2013-04-04 | $46.63 | $46.63 | 19,800 | — | — |
| 2013-04-03 | $46.46 | $46.46 | 23,600 | — | — |
| 2013-04-02 | $46.65 | $46.65 | 23,700 | — | — |
| 2013-04-01 | $46.62 | $46.62 | 26,100 | — | — |
| 2013-03-28 | $46.74 | $46.74 | 31,100 | — | — |
| 2013-03-27 | $47.89 | $47.89 | 15,900 | — | — |
| 2013-03-26 | $47.99 | $47.99 | 27,500 | — | — |
| 2013-03-25 | $48.49 | $48.49 | 41,700 | — | — |
| 2013-03-22 | $48.67 | $48.67 | 43,500 | — | — |
| 2013-03-21 | $48.96 | $48.96 | 71,400 | — | — |
| 2013-03-20 | $49.46 | $49.46 | 43,700 | — | — |
| 2013-03-19 | $48.40 | $48.40 | 9,300 | — | — |
| 2013-03-18 | $48.33 | $48.33 | 14,400 | — | — |
| 2013-03-15 | $48.31 | $48.31 | 30,900 | — | — |
| 2013-03-14 | $47.68 | $47.68 | 22,800 | — | — |
| 2013-03-13 | $47.49 | $47.49 | 43,500 | — | — |
| 2013-03-12 | $47.69 | $47.69 | 21,400 | — | — |
| 2013-03-11 | $48.22 | $48.22 | 11,500 | — | — |
| 2013-03-08 | $48.49 | $48.49 | 18,900 | — | — |
| 2013-03-07 | $48.17 | $48.17 | 17,400 | — | — |
| 2013-03-06 | $48.17 | $48.17 | 21,500 | — | — |
| 2013-03-05 | $48.51 | $48.51 | 39,300 | — | — |
| 2013-03-04 | $47.81 | $47.81 | 23,400 | — | — |
| 2013-03-01 | $47.78 | $47.78 | 45,000 | — | — |
| 2013-02-28 | $47.76 | $47.76 | 48,000 | — | — |
| 2013-02-27 | $47.28 | $47.28 | 37,700 | — | — |
| 2013-02-26 | $46.65 | $46.65 | 65,900 | — | — |
| 2013-02-25 | $46.06 | $46.06 | 41,100 | — | — |
| 2013-02-22 | $46.83 | $46.83 | 50,500 | — | — |
| 2013-02-21 | $47.22 | $47.22 | 44,500 | — | — |
| 2013-02-20 | $47.55 | $47.55 | 65,200 | — | — |
| 2013-02-19 | $45.93 | $45.93 | 133,900 | — | — |
| 2013-02-15 | $41.56 | $41.56 | 71,400 | — | — |
| 2013-02-14 | $41.68 | $41.68 | 67,300 | — | — |
| 2013-02-13 | $41.50 | $41.50 | 32,100 | — | — |
| 2013-02-12 | $41.44 | $41.44 | 13,400 | — | — |
| 2013-02-11 | $41.14 | $41.14 | 32,100 | — | — |
| 2013-02-08 | $41.05 | $41.05 | 43,800 | — | — |
| 2013-02-07 | $40.12 | $40.12 | 25,900 | — | — |
| 2013-02-06 | $40.41 | $40.41 | 8,200 | — | — |
| 2013-02-05 | $40.30 | $40.30 | 15,600 | — | — |
| 2013-02-04 | $39.90 | $39.90 | 30,900 | — | — |
| 2013-02-01 | $40.19 | $40.19 | 31,500 | — | — |
| 2013-01-31 | $39.82 | $39.82 | 105,100 | — | — |
| 2013-01-30 | $39.22 | $39.22 | 39,800 | — | — |
| 2013-01-29 | $39.82 | $39.82 | 55,900 | — | — |
| 2013-01-28 | $40.62 | $40.62 | 61,700 | — | — |
| 2013-01-25 | $40.88 | $40.88 | 60,900 | — | — |
| 2013-01-24 | $40.85 | $40.85 | 87,800 | — | — |
| 2013-01-23 | $40.58 | $40.58 | 60,300 | — | — |
| 2013-01-22 | $40.45 | $40.45 | 64,200 | — | — |
| 2013-01-18 | $41.01 | $41.01 | 29,300 | — | — |
| 2013-01-17 | $41.00 | $41.00 | 15,900 | — | — |
| 2013-01-16 | $40.65 | $40.65 | 6,400 | — | — |
| 2013-01-15 | $40.95 | $40.95 | 51,600 | — | — |
| 2013-01-14 | $40.65 | $40.65 | 18,300 | — | — |
| 2013-01-11 | $40.53 | $40.53 | 10,400 | — | — |
| 2013-01-10 | $40.62 | $40.62 | 3,900 | — | — |
| 2013-01-09 | $40.85 | $40.85 | 11,700 | — | — |
| 2013-01-08 | $41.24 | $41.24 | 21,200 | — | — |
| 2013-01-07 | $40.49 | $40.49 | 23,700 | — | — |
| 2013-01-04 | $41.44 | $41.44 | 23,500 | — | — |
| 2013-01-03 | $41.30 | $41.30 | 39,600 | — | — |
| 2013-01-02 | $40.98 | $40.98 | 55,800 | — | — |