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 | $52.19 | $216.99 | 287,200 | — | — |
| 2013-12-30 | $52.00 | $216.20 | 132,400 | — | — |
| 2013-12-27 | $51.99 | $216.15 | 132,600 | — | — |
| 2013-12-26 | $52.11 | $216.65 | 189,300 | — | — |
| 2013-12-24 | $51.59 | $214.49 | 131,000 | — | — |
| 2013-12-23 | $51.69 | $214.91 | 466,100 | — | — |
| 2013-12-20 | $51.32 | $213.37 | 1,223,200 | — | — |
| 2013-12-19 | $49.49 | $205.76 | 322,300 | — | — |
| 2013-12-18 | $49.94 | $207.63 | 338,600 | — | — |
| 2013-12-17 | $49.12 | $204.22 | 307,800 | — | — |
| 2013-12-16 | $49.11 | $204.18 | 538,000 | — | — |
| 2013-12-13 | $48.62 | $202.14 | 316,700 | — | — |
| 2013-12-12 | $48.65 | $202.27 | 382,000 | — | — |
| 2013-12-11 | $48.98 | $203.64 | 426,300 | — | — |
| 2013-12-10 | $51.40 | $213.70 | 536,300 | — | — |
| 2013-12-09 | $51.28 | $213.20 | 500,000 | — | — |
| 2013-12-06 | $51.68 | $214.86 | 674,500 | — | — |
| 2013-12-05 | $50.19 | $208.67 | 405,800 | — | — |
| 2013-12-04 | $48.77 | $202.77 | 360,400 | — | — |
| 2013-12-03 | $48.41 | $201.27 | 341,400 | — | — |
| 2013-12-02 | $48.83 | $203.02 | 263,700 | — | — |
| 2013-11-29 | $49.69 | $206.59 | 123,300 | — | — |
| 2013-11-27 | $50.04 | $208.05 | 272,400 | — | — |
| 2013-11-26 | $49.41 | $205.43 | 207,500 | — | — |
| 2013-11-25 | $48.92 | $203.39 | 173,400 | — | — |
| 2013-11-22 | $48.84 | $203.06 | 307,300 | — | — |
| 2013-11-21 | $49.01 | $203.76 | 379,300 | — | — |
| 2013-11-20 | $47.64 | $198.07 | 178,700 | — | — |
| 2013-11-19 | $47.93 | $199.27 | 215,300 | — | — |
| 2013-11-18 | $48.03 | $199.69 | 346,200 | — | — |
| 2013-11-15 | $47.75 | $198.53 | 178,000 | — | — |
| 2013-11-14 | $47.22 | $196.32 | 177,300 | — | — |
| 2013-11-13 | $46.83 | $193.66 | 223,800 | — | — |
| 2013-11-12 | $46.74 | $193.29 | 144,700 | — | — |
| 2013-11-11 | $46.72 | $193.21 | 299,900 | — | — |
| 2013-11-08 | $46.44 | $192.05 | 254,700 | — | — |
| 2013-11-07 | $45.73 | $189.11 | 316,600 | — | — |
| 2013-11-06 | $46.91 | $193.99 | 368,300 | — | — |
| 2013-11-05 | $48.11 | $198.95 | 528,700 | — | — |
| 2013-11-04 | $47.36 | $195.85 | 360,200 | — | — |
| 2013-11-01 | $46.87 | $193.83 | 357,200 | — | — |
| 2013-10-31 | $47.09 | $194.74 | 354,700 | — | — |
| 2013-10-30 | $47.58 | $196.76 | 289,900 | — | — |
| 2013-10-29 | $48.30 | $199.74 | 281,100 | — | — |
| 2013-10-28 | $47.48 | $196.35 | 441,700 | — | — |
| 2013-10-25 | $48.24 | $199.49 | 455,100 | — | — |
| 2013-10-24 | $46.80 | $193.54 | 463,500 | — | — |
| 2013-10-23 | $47.09 | $194.74 | 629,800 | — | — |
| 2013-10-22 | $46.28 | $191.39 | 304,600 | — | — |
| 2013-10-21 | $46.39 | $191.84 | 313,600 | — | — |
| 2013-10-18 | $46.39 | $191.84 | 364,000 | — | — |
| 2013-10-17 | $45.85 | $189.61 | 575,700 | — | — |
| 2013-10-16 | $46.18 | $190.97 | 319,000 | — | — |
| 2013-10-15 | $45.43 | $187.87 | 528,400 | — | — |
| 2013-10-14 | $46.20 | $191.06 | 507,600 | — | — |
| 2013-10-11 | $45.17 | $186.80 | 470,400 | — | — |
| 2013-10-10 | $44.17 | $182.66 | 511,300 | — | — |
| 2013-10-09 | $42.69 | $176.54 | 380,400 | — | — |
| 2013-10-08 | $42.34 | $175.09 | 394,800 | — | — |
| 2013-10-07 | $42.97 | $177.70 | 383,600 | — | — |
| 2013-10-04 | $43.15 | $178.44 | 326,400 | — | — |
| 2013-10-03 | $42.86 | $177.24 | 394,200 | — | — |
| 2013-10-02 | $42.83 | $177.12 | 380,200 | — | — |
| 2013-10-01 | $43.15 | $178.44 | 618,400 | — | — |
| 2013-09-30 | $41.66 | $172.28 | 313,700 | — | — |
| 2013-09-27 | $41.22 | $170.46 | 190,500 | — | — |
| 2013-09-26 | $40.94 | $169.30 | 200,800 | — | — |
| 2013-09-25 | $40.65 | $168.10 | 182,100 | — | — |
| 2013-09-24 | $40.65 | $168.10 | 289,400 | — | — |
| 2013-09-23 | $40.52 | $167.57 | 224,500 | — | — |
| 2013-09-20 | $41.06 | $169.80 | 605,500 | — | — |
| 2013-09-19 | $40.56 | $167.73 | 311,200 | — | — |
| 2013-09-18 | $40.44 | $167.24 | 381,200 | — | — |
| 2013-09-17 | $41.15 | $170.17 | 264,000 | — | — |
| 2013-09-16 | $40.16 | $166.08 | 284,700 | — | — |
| 2013-09-13 | $39.67 | $164.05 | 309,800 | — | — |
| 2013-09-12 | $40.07 | $165.71 | 161,600 | — | — |
| 2013-09-11 | $40.53 | $167.61 | 160,600 | — | — |
| 2013-09-10 | $40.72 | $168.39 | 253,300 | — | — |
| 2013-09-09 | $39.77 | $164.46 | 242,500 | — | — |
| 2013-09-06 | $39.33 | $162.65 | 353,000 | — | — |
| 2013-09-05 | $39.06 | $161.53 | 276,600 | — | — |
| 2013-09-04 | $39.46 | $163.18 | 418,600 | — | — |
| 2013-09-03 | $39.38 | $162.85 | 483,700 | — | — |
| 2013-08-30 | $39.35 | $162.73 | 324,600 | — | — |
| 2013-08-29 | $40.41 | $167.11 | 412,700 | — | — |
| 2013-08-28 | $40.68 | $168.23 | 212,300 | — | — |
| 2013-08-27 | $40.99 | $169.51 | 247,500 | — | — |
| 2013-08-26 | $42.80 | $177.00 | 199,600 | — | — |
| 2013-08-23 | $42.82 | $177.08 | 192,700 | — | — |
| 2013-08-22 | $42.92 | $177.49 | 146,400 | — | — |
| 2013-08-21 | $42.92 | $177.49 | 375,900 | — | — |
| 2013-08-20 | $42.39 | $175.30 | 336,400 | — | — |
| 2013-08-19 | $42.41 | $175.38 | 343,900 | — | — |
| 2013-08-16 | $42.36 | $175.18 | 311,400 | — | — |
| 2013-08-15 | $41.92 | $173.36 | 507,600 | — | — |
| 2013-08-14 | $42.52 | $174.80 | 231,600 | — | — |
| 2013-08-13 | $42.85 | $176.16 | 148,200 | — | — |
| 2013-08-12 | $42.86 | $176.20 | 198,500 | — | — |
| 2013-08-09 | $42.51 | $174.76 | 205,200 | — | — |
| 2013-08-08 | $42.58 | $175.05 | 272,400 | — | — |
| 2013-08-07 | $42.32 | $173.98 | 455,400 | — | — |
| 2013-08-06 | $42.52 | $174.80 | 287,800 | — | — |
| 2013-08-05 | $42.09 | $173.04 | 288,300 | — | — |
| 2013-08-02 | $42.27 | $173.78 | 277,000 | — | — |
| 2013-08-01 | $42.35 | $174.10 | 714,300 | — | — |
| 2013-07-31 | $41.01 | $168.60 | 423,600 | — | — |
| 2013-07-30 | $40.95 | $168.35 | 553,400 | — | — |
| 2013-07-29 | $40.12 | $164.94 | 353,800 | — | — |
| 2013-07-26 | $39.98 | $164.36 | 269,800 | — | — |
| 2013-07-25 | $40.14 | $165.02 | 379,800 | — | — |
| 2013-07-24 | $38.85 | $159.72 | 255,800 | — | — |
| 2013-07-23 | $39.08 | $160.66 | 240,100 | — | — |
| 2013-07-22 | $38.89 | $159.88 | 293,600 | — | — |
| 2013-07-19 | $38.58 | $158.61 | 288,100 | — | — |
| 2013-07-18 | $38.50 | $158.28 | 312,200 | — | — |
| 2013-07-17 | $38.08 | $156.55 | 284,100 | — | — |
| 2013-07-16 | $37.98 | $156.14 | 299,500 | — | — |
| 2013-07-15 | $37.40 | $153.75 | 327,000 | — | — |
| 2013-07-12 | $37.51 | $154.21 | 230,300 | — | — |
| 2013-07-11 | $37.27 | $153.22 | 329,800 | — | — |
| 2013-07-10 | $36.98 | $152.03 | 294,400 | — | — |
| 2013-07-09 | $37.00 | $152.11 | 437,000 | — | — |
| 2013-07-08 | $36.30 | $149.23 | 361,700 | — | — |
| 2013-07-05 | $36.42 | $149.73 | 347,900 | — | — |
| 2013-07-03 | $35.35 | $145.33 | 195,500 | — | — |
| 2013-07-02 | $35.40 | $145.53 | 422,900 | — | — |
| 2013-07-01 | $34.74 | $142.82 | 256,600 | — | — |
| 2013-06-28 | $34.65 | $142.45 | 472,900 | — | — |
| 2013-06-27 | $34.59 | $142.20 | 287,300 | — | — |
| 2013-06-26 | $33.70 | $138.54 | 373,500 | — | — |
| 2013-06-25 | $33.85 | $139.16 | 676,600 | — | — |
| 2013-06-24 | $33.77 | $138.83 | 389,500 | — | — |
| 2013-06-21 | $34.70 | $142.65 | 674,500 | — | — |
| 2013-06-20 | $34.52 | $141.91 | 434,400 | — | — |
| 2013-06-19 | $34.86 | $143.31 | 220,800 | — | — |
| 2013-06-18 | $35.28 | $145.04 | 384,600 | — | — |
| 2013-06-17 | $34.68 | $142.57 | 458,200 | — | — |
| 2013-06-14 | $35.09 | $144.26 | 279,000 | — | — |
| 2013-06-13 | $35.49 | $145.90 | 392,000 | — | — |
| 2013-06-12 | $35.07 | $144.18 | 495,600 | — | — |
| 2013-06-11 | $35.25 | $144.92 | 1,014,000 | — | — |
| 2013-06-10 | $37.04 | $152.27 | 165,200 | — | — |
| 2013-06-07 | $36.59 | $150.42 | 254,400 | — | — |
| 2013-06-06 | $36.64 | $150.63 | 225,600 | — | — |
| 2013-06-05 | $36.07 | $148.29 | 287,300 | — | — |
| 2013-06-04 | $36.64 | $150.63 | 251,000 | — | — |
| 2013-06-03 | $37.37 | $153.63 | 386,400 | — | — |
| 2013-05-31 | $37.40 | $153.75 | 204,900 | — | — |
| 2013-05-30 | $37.69 | $154.95 | 185,000 | — | — |
| 2013-05-29 | $37.57 | $154.45 | 279,300 | — | — |
| 2013-05-28 | $38.73 | $159.22 | 265,100 | — | — |
| 2013-05-24 | $38.20 | $157.04 | 173,200 | — | — |
| 2013-05-23 | $37.61 | $154.62 | 431,400 | — | — |
| 2013-05-22 | $37.50 | $154.17 | 382,100 | — | — |
| 2013-05-21 | $38.51 | $158.32 | 252,000 | — | — |
| 2013-05-20 | $38.92 | $160.00 | 209,600 | — | — |
| 2013-05-17 | $39.29 | $161.52 | 245,300 | — | — |
| 2013-05-16 | $38.81 | $159.55 | 348,000 | — | — |
| 2013-05-15 | $39.47 | $161.24 | 295,300 | — | — |
| 2013-05-14 | $39.05 | $159.52 | 291,900 | — | — |
| 2013-05-13 | $39.00 | $159.32 | 307,000 | — | — |
| 2013-05-10 | $39.01 | $159.36 | 292,900 | — | — |
| 2013-05-09 | $38.78 | $158.42 | 547,800 | — | — |
| 2013-05-08 | $38.48 | $157.19 | 416,600 | — | — |
| 2013-05-07 | $38.19 | $156.01 | 405,800 | — | — |
| 2013-05-06 | $37.45 | $152.99 | 285,100 | — | — |
| 2013-05-03 | $36.98 | $151.07 | 725,500 | — | — |
| 2013-05-02 | $36.86 | $150.57 | 653,200 | — | — |
| 2013-05-01 | $36.60 | $149.51 | 618,000 | — | — |
| 2013-04-30 | $38.14 | $155.80 | 707,600 | — | — |
| 2013-04-29 | $38.07 | $155.52 | 530,500 | — | — |
| 2013-04-26 | $38.59 | $157.64 | 445,800 | — | — |
| 2013-04-25 | $39.01 | $159.36 | 561,500 | — | — |
| 2013-04-24 | $39.00 | $159.32 | 521,200 | — | — |
| 2013-04-23 | $39.95 | $163.20 | 371,800 | — | — |
| 2013-04-22 | $39.22 | $160.22 | 443,800 | — | — |
| 2013-04-19 | $38.97 | $159.19 | 461,500 | — | — |
| 2013-04-18 | $38.01 | $155.27 | 717,300 | — | — |
| 2013-04-17 | $39.06 | $159.56 | 627,300 | — | — |
| 2013-04-16 | $41.02 | $167.57 | 236,300 | — | — |
| 2013-04-15 | $40.30 | $164.63 | 457,300 | — | — |
| 2013-04-12 | $41.79 | $170.71 | 192,100 | — | — |
| 2013-04-11 | $42.16 | $172.23 | 192,700 | — | — |
| 2013-04-10 | $41.73 | $170.47 | 394,700 | — | — |
| 2013-04-09 | $40.95 | $167.28 | 520,200 | — | — |
| 2013-04-08 | $41.99 | $171.53 | 912,600 | — | — |
| 2013-04-05 | $39.78 | $162.50 | 451,500 | — | — |
| 2013-04-04 | $40.48 | $165.36 | 193,000 | — | — |
| 2013-04-03 | $40.01 | $163.44 | 310,600 | — | — |
| 2013-04-02 | $40.81 | $166.71 | 218,500 | — | — |
| 2013-04-01 | $41.22 | $168.39 | 300,500 | — | — |
| 2013-03-28 | $41.40 | $169.12 | 390,800 | — | — |
| 2013-03-27 | $40.92 | $167.16 | 413,400 | — | — |
| 2013-03-26 | $41.39 | $169.08 | 383,000 | — | — |
| 2013-03-25 | $41.43 | $169.24 | 342,600 | — | — |
| 2013-03-22 | $41.60 | $169.94 | 424,500 | — | — |
| 2013-03-21 | $42.17 | $172.27 | 491,400 | — | — |
| 2013-03-20 | $42.18 | $172.31 | 404,400 | — | — |
| 2013-03-19 | $40.81 | $166.71 | 317,500 | — | — |
| 2013-03-18 | $40.50 | $165.44 | 412,200 | — | — |
| 2013-03-15 | $40.19 | $164.18 | 829,200 | — | — |
| 2013-03-14 | $40.02 | $163.48 | 578,700 | — | — |
| 2013-03-13 | $40.00 | $163.40 | 565,200 | — | — |
| 2013-03-12 | $40.09 | $163.77 | 325,300 | — | — |
| 2013-03-11 | $40.12 | $163.89 | 339,900 | — | — |
| 2013-03-08 | $40.21 | $164.26 | 429,400 | — | — |
| 2013-03-07 | $40.07 | $163.69 | 252,000 | — | — |
| 2013-03-06 | $40.00 | $163.40 | 228,600 | — | — |
| 2013-03-05 | $40.24 | $164.38 | 419,100 | — | — |
| 2013-03-04 | $39.63 | $161.89 | 610,700 | — | — |
| 2013-03-01 | $39.65 | $161.97 | 482,600 | — | — |
| 2013-02-28 | $39.68 | $162.09 | 394,600 | — | — |
| 2013-02-27 | $39.70 | $162.18 | 186,100 | — | — |
| 2013-02-26 | $39.36 | $160.79 | 298,100 | — | — |
| 2013-02-25 | $38.70 | $158.09 | 222,700 | — | — |
| 2013-02-22 | $39.66 | $162.01 | 237,800 | — | — |
| 2013-02-21 | $38.88 | $158.83 | 314,200 | — | — |
| 2013-02-20 | $38.80 | $158.50 | 390,900 | — | — |
| 2013-02-19 | $39.94 | $163.16 | 599,800 | — | — |
| 2013-02-15 | $38.73 | $158.21 | 410,400 | — | — |
| 2013-02-14 | $38.26 | $156.29 | 338,500 | — | — |
| 2013-02-13 | $38.13 | $155.76 | 317,000 | — | — |
| 2013-02-12 | $37.82 | $153.48 | 239,500 | — | — |
| 2013-02-11 | $37.40 | $151.77 | 216,600 | — | — |
| 2013-02-08 | $37.72 | $153.07 | 265,300 | — | — |
| 2013-02-07 | $37.14 | $150.72 | 195,300 | — | — |
| 2013-02-06 | $37.23 | $151.08 | 420,500 | — | — |
| 2013-02-05 | $37.03 | $150.27 | 287,500 | — | — |
| 2013-02-04 | $36.84 | $149.50 | 280,200 | — | — |
| 2013-02-01 | $37.14 | $150.72 | 289,500 | — | — |
| 2013-01-31 | $36.79 | $149.30 | 396,100 | — | — |
| 2013-01-30 | $36.68 | $148.85 | 397,400 | — | — |
| 2013-01-29 | $37.75 | $153.19 | 795,600 | — | — |
| 2013-01-28 | $38.12 | $154.69 | 1,025,600 | — | — |
| 2013-01-25 | $36.31 | $147.35 | 486,400 | — | — |
| 2013-01-24 | $36.30 | $147.31 | 1,242,800 | — | — |
| 2013-01-23 | $33.66 | $136.59 | 325,400 | — | — |
| 2013-01-22 | $34.08 | $138.30 | 339,700 | — | — |
| 2013-01-18 | $33.37 | $135.42 | 295,500 | — | — |
| 2013-01-17 | $33.15 | $134.52 | 393,300 | — | — |
| 2013-01-16 | $32.99 | $133.87 | 353,600 | — | — |
| 2013-01-15 | $33.44 | $135.70 | 220,300 | — | — |
| 2013-01-14 | $33.08 | $134.24 | 223,600 | — | — |
| 2013-01-11 | $33.20 | $134.73 | 268,200 | — | — |
| 2013-01-10 | $33.34 | $135.30 | 222,800 | — | — |
| 2013-01-09 | $33.73 | $136.88 | 304,000 | — | — |
| 2013-01-08 | $33.17 | $134.61 | 408,900 | — | — |
| 2013-01-07 | $33.22 | $134.81 | 237,600 | — | — |
| 2013-01-04 | $33.22 | $134.81 | 309,200 | — | — |
| 2013-01-03 | $32.57 | $132.17 | 285,300 | — | — |
| 2013-01-02 | $32.74 | $132.86 | 510,800 | — | — |