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 | $43.46 | $60.45 | 251,200 | — | — |
| 2013-12-30 | $43.47 | $60.47 | 194,800 | — | — |
| 2013-12-27 | $43.40 | $60.37 | 186,200 | — | — |
| 2013-12-26 | $43.58 | $60.62 | 241,300 | — | — |
| 2013-12-24 | $43.47 | $60.47 | 164,300 | — | — |
| 2013-12-23 | $43.31 | $60.25 | 272,800 | — | — |
| 2013-12-20 | $43.13 | $60.00 | 579,100 | — | — |
| 2013-12-19 | $42.36 | $58.92 | 408,700 | — | — |
| 2013-12-18 | $42.86 | $59.62 | 394,100 | — | — |
| 2013-12-17 | $42.31 | $58.85 | 248,800 | — | — |
| 2013-12-16 | $42.34 | $58.90 | 310,800 | — | — |
| 2013-12-13 | $42.07 | $58.52 | 376,500 | — | — |
| 2013-12-12 | $41.77 | $58.10 | 395,400 | — | — |
| 2013-12-11 | $41.84 | $58.20 | 1,048,400 | — | — |
| 2013-12-10 | $42.02 | $58.45 | 378,100 | — | — |
| 2013-12-09 | $42.07 | $58.52 | 383,800 | — | — |
| 2013-12-06 | $42.05 | $58.49 | 301,600 | — | — |
| 2013-12-05 | $41.54 | $57.78 | 402,100 | — | — |
| 2013-12-04 | $41.77 | $57.91 | 355,200 | — | — |
| 2013-12-03 | $41.66 | $57.76 | 538,300 | — | — |
| 2013-12-02 | $41.85 | $58.02 | 487,800 | — | — |
| 2013-11-29 | $41.73 | $57.85 | 232,700 | — | — |
| 2013-11-27 | $42.02 | $58.26 | 392,400 | — | — |
| 2013-11-26 | $41.52 | $57.56 | 511,100 | — | — |
| 2013-11-25 | $41.72 | $57.84 | 567,200 | — | — |
| 2013-11-22 | $41.51 | $57.55 | 578,600 | — | — |
| 2013-11-21 | $40.90 | $56.70 | 1,207,000 | — | — |
| 2013-11-20 | $39.17 | $54.30 | 316,400 | — | — |
| 2013-11-19 | $39.38 | $54.60 | 324,700 | — | — |
| 2013-11-18 | $39.59 | $54.89 | 296,600 | — | — |
| 2013-11-15 | $39.79 | $55.16 | 317,300 | — | — |
| 2013-11-14 | $39.83 | $55.22 | 186,500 | — | — |
| 2013-11-13 | $39.89 | $55.30 | 312,100 | — | — |
| 2013-11-12 | $39.46 | $54.71 | 455,500 | — | — |
| 2013-11-11 | $39.80 | $55.18 | 236,100 | — | — |
| 2013-11-08 | $39.91 | $55.33 | 304,200 | — | — |
| 2013-11-07 | $39.58 | $54.87 | 291,800 | — | — |
| 2013-11-06 | $40.24 | $55.79 | 288,400 | — | — |
| 2013-11-05 | $39.90 | $55.32 | 357,900 | — | — |
| 2013-11-04 | $39.79 | $55.16 | 603,200 | — | — |
| 2013-11-01 | $40.06 | $55.54 | 822,600 | — | — |
| 2013-10-31 | $39.61 | $54.91 | 736,900 | — | — |
| 2013-10-30 | $40.04 | $55.51 | 362,600 | — | — |
| 2013-10-29 | $40.50 | $56.15 | 463,100 | — | — |
| 2013-10-28 | $40.40 | $56.01 | 483,200 | — | — |
| 2013-10-25 | $40.62 | $56.31 | 370,600 | — | — |
| 2013-10-24 | $40.36 | $55.95 | 555,400 | — | — |
| 2013-10-23 | $40.37 | $55.97 | 781,000 | — | — |
| 2013-10-22 | $41.16 | $57.06 | 598,800 | — | — |
| 2013-10-21 | $40.86 | $56.65 | 527,300 | — | — |
| 2013-10-18 | $40.72 | $56.45 | 669,400 | — | — |
| 2013-10-17 | $40.34 | $55.93 | 731,900 | — | — |
| 2013-10-16 | $39.70 | $55.04 | 786,800 | — | — |
| 2013-10-15 | $39.26 | $54.43 | 545,500 | — | — |
| 2013-10-14 | $39.68 | $55.01 | 512,600 | — | — |
| 2013-10-11 | $39.34 | $54.54 | 452,000 | — | — |
| 2013-10-10 | $38.82 | $53.82 | 458,300 | — | — |
| 2013-10-09 | $37.91 | $52.56 | 786,100 | — | — |
| 2013-10-08 | $37.89 | $52.53 | 475,000 | — | — |
| 2013-10-07 | $38.10 | $52.82 | 312,300 | — | — |
| 2013-10-04 | $38.27 | $53.06 | 433,900 | — | — |
| 2013-10-03 | $38.00 | $52.68 | 476,600 | — | — |
| 2013-10-02 | $38.45 | $53.31 | 331,900 | — | — |
| 2013-10-01 | $38.97 | $54.03 | 1,193,800 | — | — |
| 2013-09-30 | $38.13 | $52.86 | 528,100 | — | — |
| 2013-09-27 | $38.05 | $52.75 | 553,200 | — | — |
| 2013-09-26 | $38.03 | $52.72 | 265,400 | — | — |
| 2013-09-25 | $37.67 | $52.22 | 392,000 | — | — |
| 2013-09-24 | $38.04 | $52.74 | 348,700 | — | — |
| 2013-09-23 | $37.91 | $52.56 | 331,700 | — | — |
| 2013-09-20 | $38.40 | $53.24 | 690,900 | — | — |
| 2013-09-19 | $38.59 | $53.50 | 407,000 | — | — |
| 2013-09-18 | $38.73 | $53.69 | 216,400 | — | — |
| 2013-09-17 | $38.24 | $53.01 | 367,300 | — | — |
| 2013-09-16 | $38.34 | $53.15 | 298,600 | — | — |
| 2013-09-13 | $38.20 | $52.96 | 290,400 | — | — |
| 2013-09-12 | $38.27 | $53.06 | 616,400 | — | — |
| 2013-09-11 | $37.98 | $52.65 | 283,300 | — | — |
| 2013-09-10 | $37.69 | $52.25 | 327,000 | — | — |
| 2013-09-09 | $37.03 | $51.34 | 432,600 | — | — |
| 2013-09-06 | $36.95 | $51.23 | 702,500 | — | — |
| 2013-09-05 | $36.04 | $49.96 | 344,400 | — | — |
| 2013-09-04 | $35.91 | $49.78 | 569,100 | — | — |
| 2013-09-03 | $35.15 | $48.73 | 1,005,400 | — | — |
| 2013-08-30 | $35.24 | $48.86 | 415,600 | — | — |
| 2013-08-29 | $35.91 | $49.78 | 261,900 | — | — |
| 2013-08-28 | $35.60 | $49.35 | 336,600 | — | — |
| 2013-08-27 | $36.11 | $50.06 | 831,000 | — | — |
| 2013-08-26 | $36.91 | $51.17 | 488,400 | — | — |
| 2013-08-23 | $36.53 | $50.64 | 233,300 | — | — |
| 2013-08-22 | $36.48 | $50.57 | 344,300 | — | — |
| 2013-08-21 | $36.01 | $49.92 | 395,400 | — | — |
| 2013-08-20 | $35.99 | $49.90 | 262,300 | — | — |
| 2013-08-19 | $35.94 | $49.83 | 454,400 | — | — |
| 2013-08-16 | $35.91 | $49.78 | 254,700 | — | — |
| 2013-08-15 | $36.27 | $50.28 | 230,000 | — | — |
| 2013-08-14 | $37.03 | $51.34 | 287,700 | — | — |
| 2013-08-13 | $37.19 | $51.38 | 257,000 | — | — |
| 2013-08-12 | $37.25 | $51.46 | 229,900 | — | — |
| 2013-08-09 | $36.86 | $50.92 | 202,100 | — | — |
| 2013-08-08 | $36.90 | $50.98 | 163,200 | — | — |
| 2013-08-07 | $36.75 | $50.77 | 203,300 | — | — |
| 2013-08-06 | $36.88 | $50.95 | 153,300 | — | — |
| 2013-08-05 | $37.18 | $51.36 | 166,300 | — | — |
| 2013-08-02 | $37.10 | $51.25 | 259,800 | — | — |
| 2013-08-01 | $37.16 | $51.34 | 1,005,500 | — | — |
| 2013-07-31 | $36.25 | $50.08 | 582,500 | — | — |
| 2013-07-30 | $36.34 | $50.20 | 139,000 | — | — |
| 2013-07-29 | $36.20 | $50.01 | 185,100 | — | — |
| 2013-07-26 | $36.46 | $50.37 | 171,300 | — | — |
| 2013-07-25 | $36.84 | $50.90 | 277,700 | — | — |
| 2013-07-24 | $36.65 | $50.63 | 291,600 | — | — |
| 2013-07-23 | $36.94 | $51.03 | 249,200 | — | — |
| 2013-07-22 | $36.73 | $50.74 | 578,800 | — | — |
| 2013-07-19 | $36.99 | $51.10 | 451,400 | — | — |
| 2013-07-18 | $37.18 | $51.36 | 491,200 | — | — |
| 2013-07-17 | $37.37 | $51.63 | 300,200 | — | — |
| 2013-07-16 | $37.58 | $51.92 | 257,600 | — | — |
| 2013-07-15 | $37.75 | $52.15 | 376,400 | — | — |
| 2013-07-12 | $37.69 | $52.07 | 254,800 | — | — |
| 2013-07-11 | $37.91 | $52.37 | 293,900 | — | — |
| 2013-07-10 | $37.19 | $51.38 | 246,100 | — | — |
| 2013-07-09 | $37.20 | $51.39 | 404,600 | — | — |
| 2013-07-08 | $36.49 | $50.41 | 250,500 | — | — |
| 2013-07-05 | $36.46 | $50.37 | 220,700 | — | — |
| 2013-07-03 | $35.97 | $49.69 | 109,900 | — | — |
| 2013-07-02 | $35.91 | $49.61 | 275,900 | — | — |
| 2013-07-01 | $36.07 | $49.83 | 344,600 | — | — |
| 2013-06-28 | $35.66 | $49.27 | 1,208,300 | — | — |
| 2013-06-27 | $35.80 | $49.46 | 394,600 | — | — |
| 2013-06-26 | $35.34 | $48.82 | 437,400 | — | — |
| 2013-06-25 | $35.09 | $48.48 | 488,000 | — | — |
| 2013-06-24 | $34.57 | $47.76 | 602,300 | — | — |
| 2013-06-21 | $34.97 | $48.31 | 811,800 | — | — |
| 2013-06-20 | $34.95 | $48.28 | 570,300 | — | — |
| 2013-06-19 | $35.74 | $49.38 | 553,200 | — | — |
| 2013-06-18 | $36.37 | $50.25 | 859,500 | — | — |
| 2013-06-17 | $36.33 | $50.19 | 853,000 | — | — |
| 2013-06-14 | $36.36 | $50.23 | 507,100 | — | — |
| 2013-06-13 | $36.63 | $50.61 | 395,000 | — | — |
| 2013-06-12 | $36.31 | $50.16 | 519,100 | — | — |
| 2013-06-11 | $36.50 | $50.43 | 318,100 | — | — |
| 2013-06-10 | $36.93 | $51.02 | 232,500 | — | — |
| 2013-06-07 | $37.17 | $51.35 | 565,400 | — | — |
| 2013-06-06 | $36.48 | $50.40 | 732,900 | — | — |
| 2013-06-05 | $36.31 | $50.16 | 402,000 | — | — |
| 2013-06-04 | $37.13 | $51.12 | 336,800 | — | — |
| 2013-06-03 | $37.38 | $51.46 | 521,400 | — | — |
| 2013-05-31 | $37.51 | $51.64 | 497,800 | — | — |
| 2013-05-30 | $37.65 | $51.83 | 430,300 | — | — |
| 2013-05-29 | $37.42 | $51.52 | 682,500 | — | — |
| 2013-05-28 | $37.68 | $51.87 | 497,600 | — | — |
| 2013-05-24 | $37.54 | $51.68 | 561,000 | — | — |
| 2013-05-23 | $37.92 | $52.20 | 593,100 | — | — |
| 2013-05-22 | $37.89 | $52.16 | 779,600 | — | — |
| 2013-05-21 | $39.26 | $54.05 | 493,800 | — | — |
| 2013-05-20 | $38.79 | $53.40 | 836,800 | — | — |
| 2013-05-17 | $38.18 | $52.56 | 1,157,400 | — | — |
| 2013-05-16 | $38.10 | $52.45 | 810,200 | — | — |
| 2013-05-15 | $38.59 | $53.13 | 760,400 | — | — |
| 2013-05-14 | $38.43 | $52.91 | 674,000 | — | — |
| 2013-05-13 | $37.63 | $51.80 | 422,600 | — | — |
| 2013-05-10 | $37.71 | $51.91 | 290,000 | — | — |
| 2013-05-09 | $37.43 | $51.53 | 328,200 | — | — |
| 2013-05-08 | $37.42 | $51.52 | 332,300 | — | — |
| 2013-05-07 | $36.82 | $50.69 | 628,700 | — | — |
| 2013-05-06 | $36.42 | $50.14 | 504,800 | — | — |
| 2013-05-03 | $36.62 | $50.41 | 468,500 | — | — |
| 2013-05-02 | $36.32 | $50.00 | 735,200 | — | — |
| 2013-05-01 | $36.27 | $49.93 | 915,200 | — | — |
| 2013-04-30 | $36.38 | $50.08 | 610,800 | — | — |
| 2013-04-29 | $35.95 | $49.49 | 230,800 | — | — |
| 2013-04-26 | $35.80 | $49.29 | 390,700 | — | — |
| 2013-04-25 | $35.86 | $49.37 | 319,500 | — | — |
| 2013-04-24 | $35.44 | $48.79 | 302,200 | — | — |
| 2013-04-23 | $35.12 | $48.35 | 292,300 | — | — |
| 2013-04-22 | $34.55 | $47.56 | 385,100 | — | — |
| 2013-04-19 | $34.80 | $47.91 | 327,300 | — | — |
| 2013-04-18 | $34.78 | $47.88 | 621,700 | — | — |
| 2013-04-17 | $34.72 | $47.80 | 464,100 | — | — |
| 2013-04-16 | $35.26 | $48.54 | 408,600 | — | — |
| 2013-04-15 | $34.61 | $47.65 | 748,400 | — | — |
| 2013-04-12 | $35.30 | $48.60 | 337,900 | — | — |
| 2013-04-11 | $35.55 | $48.94 | 526,500 | — | — |
| 2013-04-10 | $35.33 | $48.64 | 657,800 | — | — |
| 2013-04-09 | $35.17 | $48.42 | 427,200 | — | — |
| 2013-04-08 | $35.17 | $48.42 | 299,500 | — | — |
| 2013-04-05 | $34.93 | $48.09 | 353,600 | — | — |
| 2013-04-04 | $35.00 | $48.18 | 331,900 | — | — |
| 2013-04-03 | $34.30 | $47.22 | 534,600 | — | — |
| 2013-04-02 | $35.16 | $48.40 | 242,100 | — | — |
| 2013-04-01 | $35.47 | $48.83 | 383,400 | — | — |
| 2013-03-28 | $36.19 | $49.82 | 374,500 | — | — |
| 2013-03-27 | $35.87 | $49.38 | 360,100 | — | — |
| 2013-03-26 | $35.84 | $49.34 | 480,600 | — | — |
| 2013-03-25 | $35.91 | $49.44 | 445,600 | — | — |
| 2013-03-22 | $36.13 | $49.74 | 406,500 | — | — |
| 2013-03-21 | $36.26 | $49.92 | 316,700 | — | — |
| 2013-03-20 | $36.75 | $50.59 | 496,700 | — | — |
| 2013-03-19 | $36.81 | $50.68 | 449,400 | — | — |
| 2013-03-18 | $36.79 | $50.65 | 274,400 | — | — |
| 2013-03-15 | $36.89 | $50.79 | 472,800 | — | — |
| 2013-03-14 | $36.96 | $50.88 | 236,400 | — | — |
| 2013-03-13 | $36.81 | $50.68 | 311,200 | — | — |
| 2013-03-12 | $36.85 | $50.73 | 263,600 | — | — |
| 2013-03-11 | $37.08 | $51.05 | 316,500 | — | — |
| 2013-03-08 | $36.92 | $50.83 | 429,000 | — | — |
| 2013-03-07 | $36.57 | $50.35 | 339,000 | — | — |
| 2013-03-06 | $36.53 | $50.29 | 570,900 | — | — |
| 2013-03-05 | $36.72 | $50.55 | 435,800 | — | — |
| 2013-03-04 | $35.91 | $49.44 | 576,900 | — | — |
| 2013-03-01 | $35.86 | $49.37 | 831,100 | — | — |
| 2013-02-28 | $36.03 | $49.60 | 330,900 | — | — |
| 2013-02-27 | $36.20 | $49.84 | 447,900 | — | — |
| 2013-02-26 | $35.44 | $48.79 | 467,900 | — | — |
| 2013-02-25 | $35.44 | $48.79 | 2,095,200 | — | — |
| 2013-02-22 | $36.45 | $50.18 | 727,000 | — | — |
| 2013-02-21 | $36.68 | $50.50 | 713,100 | — | — |
| 2013-02-20 | $37.15 | $51.14 | 371,600 | — | — |
| 2013-02-19 | $37.85 | $52.11 | 493,200 | — | — |
| 2013-02-15 | $37.60 | $51.76 | 343,000 | — | — |
| 2013-02-14 | $37.56 | $51.71 | 263,800 | — | — |
| 2013-02-13 | $37.51 | $51.64 | 650,300 | — | — |
| 2013-02-12 | $37.35 | $51.28 | 279,000 | — | — |
| 2013-02-11 | $37.28 | $51.19 | 466,700 | — | — |
| 2013-02-08 | $37.54 | $51.54 | 315,700 | — | — |
| 2013-02-07 | $37.53 | $51.53 | 325,900 | — | — |
| 2013-02-06 | $37.71 | $51.78 | 305,400 | — | — |
| 2013-02-05 | $37.74 | $51.82 | 245,100 | — | — |
| 2013-02-04 | $37.50 | $51.49 | 255,900 | — | — |
| 2013-02-01 | $37.95 | $52.11 | 613,500 | — | — |
| 2013-01-31 | $37.61 | $51.64 | 638,600 | — | — |
| 2013-01-30 | $37.85 | $51.97 | 578,300 | — | — |
| 2013-01-29 | $38.04 | $52.23 | 616,800 | — | — |
| 2013-01-28 | $37.75 | $51.83 | 565,100 | — | — |
| 2013-01-25 | $37.42 | $51.38 | 433,600 | — | — |
| 2013-01-24 | $36.97 | $50.76 | 546,100 | — | — |
| 2013-01-23 | $36.61 | $50.27 | 343,700 | — | — |
| 2013-01-22 | $36.68 | $50.36 | 386,000 | — | — |
| 2013-01-18 | $36.48 | $50.09 | 468,800 | — | — |
| 2013-01-17 | $36.60 | $50.25 | 919,100 | — | — |
| 2013-01-16 | $34.68 | $47.62 | 462,300 | — | — |
| 2013-01-15 | $34.75 | $47.71 | 417,000 | — | — |
| 2013-01-14 | $34.58 | $47.48 | 479,500 | — | — |
| 2013-01-11 | $34.77 | $47.74 | 455,800 | — | — |
| 2013-01-10 | $34.65 | $47.57 | 372,400 | — | — |
| 2013-01-09 | $34.79 | $47.77 | 435,800 | — | — |
| 2013-01-08 | $34.51 | $47.38 | 370,700 | — | — |
| 2013-01-07 | $34.62 | $47.53 | 311,000 | — | — |
| 2013-01-04 | $34.72 | $47.67 | 453,300 | — | — |
| 2013-01-03 | $34.50 | $47.37 | 673,000 | — | — |
| 2013-01-02 | $34.11 | $46.83 | 812,400 | — | — |