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
- 1998-06-19 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 | $41.24 | $42.15 | 558,400 | — | — |
| 2013-12-30 | $41.04 | $41.94 | 553,800 | — | — |
| 2013-12-27 | $41.19 | $42.09 | 296,100 | — | — |
| 2013-12-26 | $41.26 | $42.03 | 334,400 | — | — |
| 2013-12-24 | $41.24 | $42.01 | 244,900 | — | — |
| 2013-12-23 | $41.18 | $41.95 | 532,100 | — | — |
| 2013-12-20 | $41.02 | $41.79 | 839,500 | — | — |
| 2013-12-19 | $40.95 | $41.72 | 698,400 | — | — |
| 2013-12-18 | $40.82 | $41.58 | 969,500 | — | — |
| 2013-12-17 | $40.60 | $41.36 | 727,000 | — | — |
| 2013-12-16 | $40.62 | $41.38 | 722,700 | — | — |
| 2013-12-13 | $40.42 | $41.18 | 765,100 | — | — |
| 2013-12-12 | $40.47 | $41.23 | 940,200 | — | — |
| 2013-12-11 | $40.29 | $41.04 | 865,600 | — | — |
| 2013-12-10 | $40.34 | $41.10 | 933,600 | — | — |
| 2013-12-09 | $40.62 | $41.38 | 637,400 | — | — |
| 2013-12-06 | $40.53 | $41.29 | 821,100 | — | — |
| 2013-12-05 | $40.06 | $40.81 | 835,300 | — | — |
| 2013-12-04 | $40.45 | $41.21 | 750,800 | — | — |
| 2013-12-03 | $40.49 | $41.25 | 858,400 | — | — |
| 2013-12-02 | $40.35 | $41.11 | 465,600 | — | — |
| 2013-11-29 | $40.46 | $41.22 | 247,500 | — | — |
| 2013-11-27 | $40.51 | $41.27 | 533,300 | — | — |
| 2013-11-26 | $40.23 | $40.98 | 628,500 | — | — |
| 2013-11-25 | $40.51 | $41.27 | 415,300 | — | — |
| 2013-11-22 | $40.62 | $41.38 | 505,000 | — | — |
| 2013-11-21 | $40.68 | $41.44 | 569,300 | — | — |
| 2013-11-20 | $40.54 | $41.30 | 624,500 | — | — |
| 2013-11-19 | $40.54 | $41.30 | 523,000 | — | — |
| 2013-11-18 | $40.95 | $41.72 | 1,022,300 | — | — |
| 2013-11-15 | $40.77 | $41.53 | 486,300 | — | — |
| 2013-11-14 | $40.64 | $41.40 | 474,600 | — | — |
| 2013-11-13 | $40.48 | $41.24 | 686,000 | — | — |
| 2013-11-12 | $40.46 | $41.22 | 923,900 | — | — |
| 2013-11-11 | $40.04 | $40.79 | 564,500 | — | — |
| 2013-11-08 | $40.05 | $40.80 | 1,297,600 | — | — |
| 2013-11-07 | $39.58 | $40.32 | 2,141,200 | — | — |
| 2013-11-06 | $39.50 | $40.24 | 2,314,500 | — | — |
| 2013-11-05 | $38.27 | $38.99 | 1,627,800 | — | — |
| 2013-11-04 | $38.35 | $39.07 | 643,100 | — | — |
| 2013-11-01 | $38.39 | $39.11 | 940,200 | — | — |
| 2013-10-31 | $38.45 | $39.17 | 1,307,400 | — | — |
| 2013-10-30 | $38.66 | $39.38 | 1,771,100 | — | — |
| 2013-10-29 | $38.47 | $39.19 | 992,000 | — | — |
| 2013-10-28 | $38.40 | $39.12 | 1,482,800 | — | — |
| 2013-10-25 | $38.23 | $38.95 | 1,058,900 | — | — |
| 2013-10-24 | $38.18 | $38.90 | 1,467,900 | — | — |
| 2013-10-23 | $37.86 | $38.57 | 950,500 | — | — |
| 2013-10-22 | $38.00 | $38.71 | 1,495,600 | — | — |
| 2013-10-21 | $37.79 | $38.50 | 1,616,200 | — | — |
| 2013-10-18 | $37.39 | $38.09 | 3,106,100 | — | — |
| 2013-10-17 | $36.93 | $37.62 | 2,166,500 | — | — |
| 2013-10-16 | $36.86 | $37.55 | 1,259,900 | — | — |
| 2013-10-15 | $36.95 | $37.64 | 1,726,500 | — | — |
| 2013-10-14 | $37.29 | $37.99 | 2,113,500 | — | — |
| 2013-10-11 | $37.20 | $37.90 | 2,088,400 | — | — |
| 2013-10-10 | $36.89 | $37.58 | 1,454,800 | — | — |
| 2013-10-09 | $36.66 | $37.35 | 2,930,400 | — | — |
| 2013-10-08 | $36.62 | $37.31 | 1,942,300 | — | — |
| 2013-10-07 | $36.55 | $37.23 | 1,345,300 | — | — |
| 2013-10-04 | $37.18 | $37.88 | 2,314,100 | — | — |
| 2013-10-03 | $36.96 | $37.65 | 3,413,900 | — | — |
| 2013-10-02 | $36.89 | $37.58 | 3,886,400 | — | — |
| 2013-10-01 | $36.70 | $37.39 | 8,170,500 | — | — |
| 2013-09-30 | $36.64 | $37.33 | 1,778,500 | — | — |
| 2013-09-27 | $37.07 | $37.76 | 698,600 | — | — |
| 2013-09-26 | $37.06 | $37.75 | 1,506,000 | — | — |
| 2013-09-25 | $37.12 | $37.68 | 1,790,600 | — | — |
| 2013-09-24 | $36.95 | $37.51 | 1,410,700 | — | — |
| 2013-09-23 | $36.98 | $37.54 | 699,200 | — | — |
| 2013-09-20 | $37.03 | $37.59 | 998,900 | — | — |
| 2013-09-19 | $36.95 | $37.51 | 775,800 | — | — |
| 2013-09-18 | $37.12 | $37.68 | 848,100 | — | — |
| 2013-09-17 | $37.15 | $37.71 | 1,156,700 | — | — |
| 2013-09-16 | $37.25 | $37.81 | 886,500 | — | — |
| 2013-09-13 | $37.04 | $37.60 | 922,400 | — | — |
| 2013-09-12 | $37.22 | $37.78 | 626,300 | — | — |
| 2013-09-11 | $37.64 | $38.21 | 1,239,500 | — | — |
| 2013-09-10 | $37.48 | $38.05 | 606,600 | — | — |
| 2013-09-09 | $37.24 | $37.80 | 488,300 | — | — |
| 2013-09-06 | $36.97 | $37.53 | 423,600 | — | — |
| 2013-09-05 | $37.12 | $37.68 | 359,800 | — | — |
| 2013-09-04 | $37.08 | $37.64 | 385,800 | — | — |
| 2013-09-03 | $36.88 | $37.44 | 562,500 | — | — |
| 2013-08-30 | $36.86 | $37.42 | 597,500 | — | — |
| 2013-08-29 | $36.82 | $37.38 | 1,345,900 | — | — |
| 2013-08-28 | $36.87 | $37.43 | 1,143,900 | — | — |
| 2013-08-27 | $37.27 | $37.84 | 761,900 | — | — |
| 2013-08-26 | $37.77 | $38.34 | 490,800 | — | — |
| 2013-08-23 | $37.98 | $38.56 | 751,500 | — | — |
| 2013-08-22 | $38.03 | $38.61 | 372,100 | — | — |
| 2013-08-21 | $37.79 | $38.36 | 425,200 | — | — |
| 2013-08-20 | $38.08 | $38.66 | 476,000 | — | — |
| 2013-08-19 | $38.03 | $38.61 | 921,200 | — | — |
| 2013-08-16 | $38.50 | $39.08 | 758,300 | — | — |
| 2013-08-15 | $38.19 | $38.77 | 626,000 | — | — |
| 2013-08-14 | $38.49 | $39.07 | 731,100 | — | — |
| 2013-08-13 | $38.63 | $39.22 | 556,000 | — | — |
| 2013-08-12 | $38.34 | $38.92 | 960,200 | — | — |
| 2013-08-09 | $38.15 | $38.73 | 1,129,100 | — | — |
| 2013-08-08 | $38.40 | $38.98 | 823,900 | — | — |
| 2013-08-07 | $38.46 | $39.04 | 710,000 | — | — |
| 2013-08-06 | $38.49 | $39.07 | 833,000 | — | — |
| 2013-08-05 | $38.75 | $39.34 | 950,700 | — | — |
| 2013-08-02 | $38.67 | $39.26 | 1,434,800 | — | — |
| 2013-08-01 | $38.76 | $39.35 | 1,279,000 | — | — |
| 2013-07-31 | $38.47 | $39.05 | 655,100 | — | — |
| 2013-07-30 | $38.31 | $38.89 | 769,000 | — | — |
| 2013-07-29 | $38.53 | $39.11 | 530,200 | — | — |
| 2013-07-26 | $38.67 | $39.26 | 568,600 | — | — |
| 2013-07-25 | $38.62 | $39.21 | 487,900 | — | — |
| 2013-07-24 | $38.63 | $39.22 | 543,300 | — | — |
| 2013-07-23 | $38.46 | $39.04 | 494,200 | — | — |
| 2013-07-22 | $38.70 | $39.29 | 500,800 | — | — |
| 2013-07-19 | $38.82 | $39.41 | 850,000 | — | — |
| 2013-07-18 | $38.94 | $39.53 | 868,800 | — | — |
| 2013-07-17 | $38.43 | $39.01 | 797,700 | — | — |
| 2013-07-16 | $38.17 | $38.75 | 601,800 | — | — |
| 2013-07-15 | $38.15 | $38.73 | 518,100 | — | — |
| 2013-07-12 | $38.41 | $38.99 | 1,100,800 | — | — |
| 2013-07-11 | $38.14 | $38.72 | 1,084,500 | — | — |
| 2013-07-10 | $37.81 | $38.38 | 699,900 | — | — |
| 2013-07-09 | $37.72 | $38.29 | 836,400 | — | — |
| 2013-07-08 | $37.74 | $38.31 | 1,081,800 | — | — |
| 2013-07-05 | $37.50 | $38.07 | 465,900 | — | — |
| 2013-07-03 | $37.17 | $37.73 | 381,500 | — | — |
| 2013-07-02 | $36.81 | $37.37 | 930,000 | — | — |
| 2013-07-01 | $37.00 | $37.56 | 943,300 | — | — |
| 2013-06-28 | $37.09 | $37.65 | 1,971,700 | — | — |
| 2013-06-27 | $36.65 | $37.21 | 887,700 | — | — |
| 2013-06-26 | $36.31 | $36.86 | 658,300 | — | — |
| 2013-06-25 | $36.20 | $36.62 | 1,112,800 | — | — |
| 2013-06-24 | $36.16 | $36.58 | 1,427,200 | — | — |
| 2013-06-21 | $36.15 | $36.57 | 3,378,800 | — | — |
| 2013-06-20 | $35.96 | $36.37 | 1,080,700 | — | — |
| 2013-06-19 | $36.16 | $36.58 | 778,700 | — | — |
| 2013-06-18 | $36.40 | $36.82 | 807,600 | — | — |
| 2013-06-17 | $36.24 | $36.66 | 1,089,000 | — | — |
| 2013-06-14 | $35.62 | $36.03 | 565,300 | — | — |
| 2013-06-13 | $35.72 | $36.13 | 477,400 | — | — |
| 2013-06-12 | $35.37 | $35.78 | 460,200 | — | — |
| 2013-06-11 | $35.27 | $35.68 | 773,600 | — | — |
| 2013-06-10 | $35.89 | $36.30 | 447,000 | — | — |
| 2013-06-07 | $36.13 | $36.55 | 1,012,200 | — | — |
| 2013-06-06 | $35.59 | $36.00 | 961,200 | — | — |
| 2013-06-05 | $35.35 | $35.76 | 600,500 | — | — |
| 2013-06-04 | $35.32 | $35.73 | 692,100 | — | — |
| 2013-06-03 | $35.39 | $35.80 | 823,800 | — | — |
| 2013-05-31 | $35.70 | $36.11 | 388,600 | — | — |
| 2013-05-30 | $36.23 | $36.65 | 787,200 | — | — |
| 2013-05-29 | $36.11 | $36.53 | 556,600 | — | — |
| 2013-05-28 | $36.19 | $36.61 | 587,000 | — | — |
| 2013-05-24 | $35.81 | $36.22 | 518,900 | — | — |
| 2013-05-23 | $35.96 | $36.37 | 709,600 | — | — |
| 2013-05-22 | $36.15 | $36.57 | 849,400 | — | — |
| 2013-05-21 | $36.36 | $36.78 | 605,800 | — | — |
| 2013-05-20 | $36.43 | $36.85 | 660,100 | — | — |
| 2013-05-17 | $36.29 | $36.71 | 652,000 | — | — |
| 2013-05-16 | $36.03 | $36.45 | 682,300 | — | — |
| 2013-05-15 | $36.25 | $36.67 | 528,800 | — | — |
| 2013-05-14 | $36.21 | $36.63 | 629,100 | — | — |
| 2013-05-13 | $36.04 | $36.46 | 480,800 | — | — |
| 2013-05-10 | $36.20 | $36.62 | 966,600 | — | — |
| 2013-05-09 | $36.10 | $36.52 | 759,700 | — | — |
| 2013-05-08 | $36.42 | $36.84 | 923,200 | — | — |
| 2013-05-07 | $36.06 | $36.48 | 640,200 | — | — |
| 2013-05-06 | $36.02 | $36.43 | 498,100 | — | — |
| 2013-05-03 | $36.24 | $36.66 | 1,466,500 | — | — |
| 2013-05-02 | $35.75 | $36.16 | 957,800 | — | — |
| 2013-05-01 | $35.50 | $35.91 | 1,108,800 | — | — |
| 2013-04-30 | $35.70 | $36.11 | 810,000 | — | — |
| 2013-04-29 | $34.97 | $35.37 | 677,200 | — | — |
| 2013-04-26 | $34.96 | $35.36 | 330,500 | — | — |
| 2013-04-25 | $35.15 | $35.55 | 481,200 | — | — |
| 2013-04-24 | $34.54 | $34.94 | 694,700 | — | — |
| 2013-04-23 | $34.66 | $35.06 | 784,400 | — | — |
| 2013-04-22 | $34.34 | $34.74 | 551,100 | — | — |
| 2013-04-19 | $34.38 | $34.78 | 515,200 | — | — |
| 2013-04-18 | $34.28 | $34.67 | 733,600 | — | — |
| 2013-04-17 | $34.73 | $35.13 | 657,500 | — | — |
| 2013-04-16 | $35.39 | $35.80 | 760,900 | — | — |
| 2013-04-15 | $34.59 | $34.99 | 571,800 | — | — |
| 2013-04-12 | $35.18 | $35.59 | 715,300 | — | — |
| 2013-04-11 | $35.29 | $35.70 | 924,200 | — | — |
| 2013-04-10 | $35.44 | $35.85 | 772,700 | — | — |
| 2013-04-09 | $35.45 | $35.86 | 371,900 | — | — |
| 2013-04-08 | $35.47 | $35.88 | 281,300 | — | — |
| 2013-04-05 | $35.25 | $35.66 | 235,700 | — | — |
| 2013-04-04 | $35.63 | $36.04 | 426,100 | — | — |
| 2013-04-03 | $35.40 | $35.81 | 471,700 | — | — |
| 2013-04-02 | $35.94 | $36.35 | 425,600 | — | — |
| 2013-04-01 | $35.95 | $36.36 | 438,000 | — | — |
| 2013-03-28 | $36.25 | $36.67 | 794,800 | — | — |
| 2013-03-27 | $35.83 | $36.24 | 384,000 | — | — |
| 2013-03-26 | $35.68 | $36.09 | 779,400 | — | — |
| 2013-03-25 | $35.52 | $35.80 | 588,700 | — | — |
| 2013-03-22 | $35.59 | $35.87 | 300,900 | — | — |
| 2013-03-21 | $35.61 | $35.89 | 680,300 | — | — |
| 2013-03-20 | $35.86 | $36.14 | 633,600 | — | — |
| 2013-03-19 | $35.76 | $36.04 | 1,256,700 | — | — |
| 2013-03-18 | $35.85 | $36.13 | 1,101,600 | — | — |
| 2013-03-15 | $35.89 | $36.17 | 766,600 | — | — |
| 2013-03-14 | $36.12 | $36.40 | 600,200 | — | — |
| 2013-03-13 | $35.96 | $36.24 | 696,700 | — | — |
| 2013-03-12 | $36.14 | $36.42 | 629,800 | — | — |
| 2013-03-11 | $36.27 | $36.55 | 707,000 | — | — |
| 2013-03-08 | $36.04 | $36.32 | 837,600 | — | — |
| 2013-03-07 | $36.06 | $36.34 | 746,700 | — | — |
| 2013-03-06 | $36.40 | $36.68 | 732,200 | — | — |
| 2013-03-05 | $36.32 | $36.60 | 878,700 | — | — |
| 2013-03-04 | $36.35 | $36.63 | 695,300 | — | — |
| 2013-03-01 | $36.56 | $36.85 | 825,200 | — | — |
| 2013-02-28 | $36.47 | $36.76 | 699,100 | — | — |
| 2013-02-27 | $36.47 | $36.76 | 778,600 | — | — |
| 2013-02-26 | $36.01 | $36.29 | 684,800 | — | — |
| 2013-02-25 | $35.62 | $35.90 | 636,100 | — | — |
| 2013-02-22 | $35.87 | $36.15 | 548,600 | — | — |
| 2013-02-21 | $35.57 | $35.85 | 819,700 | — | — |
| 2013-02-20 | $35.77 | $36.05 | 836,900 | — | — |
| 2013-02-19 | $36.13 | $36.41 | 902,300 | — | — |
| 2013-02-15 | $36.07 | $36.35 | 518,400 | — | — |
| 2013-02-14 | $36.08 | $36.36 | 1,052,900 | — | — |
| 2013-02-13 | $36.22 | $36.50 | 1,098,400 | — | — |
| 2013-02-12 | $36.03 | $36.31 | 675,500 | — | — |
| 2013-02-11 | $35.79 | $36.07 | 592,500 | — | — |
| 2013-02-08 | $35.88 | $36.16 | 630,100 | — | — |
| 2013-02-07 | $35.61 | $35.89 | 925,200 | — | — |
| 2013-02-06 | $35.69 | $35.97 | 762,700 | — | — |
| 2013-02-05 | $35.92 | $36.20 | 899,300 | — | — |
| 2013-02-04 | $35.49 | $35.77 | 1,006,100 | — | — |
| 2013-02-01 | $35.72 | $36.00 | 1,390,800 | — | — |
| 2013-01-31 | $35.69 | $35.97 | 1,114,500 | — | — |
| 2013-01-30 | $35.89 | $36.17 | 1,173,800 | — | — |
| 2013-01-29 | $36.03 | $36.31 | 1,110,500 | — | — |
| 2013-01-28 | $36.24 | $36.52 | 738,700 | — | — |
| 2013-01-25 | $36.05 | $36.33 | 647,600 | — | — |
| 2013-01-24 | $35.33 | $35.61 | 754,100 | — | — |
| 2013-01-23 | $35.12 | $35.39 | 639,800 | — | — |
| 2013-01-22 | $35.01 | $35.28 | 575,700 | — | — |
| 2013-01-18 | $35.03 | $35.30 | 619,600 | — | — |
| 2013-01-17 | $35.11 | $35.38 | 533,600 | — | — |
| 2013-01-16 | $35.27 | $35.55 | 460,200 | — | — |
| 2013-01-15 | $35.19 | $35.47 | 729,500 | — | — |
| 2013-01-14 | $35.11 | $35.38 | 675,600 | — | — |
| 2013-01-11 | $35.37 | $35.65 | 1,025,200 | — | — |
| 2013-01-10 | $34.88 | $35.15 | 756,100 | — | — |
| 2013-01-09 | $34.71 | $34.98 | 592,500 | — | — |
| 2013-01-08 | $34.63 | $34.90 | 524,700 | — | — |
| 2013-01-07 | $34.44 | $34.71 | 405,900 | — | — |
| 2013-01-04 | $34.38 | $34.65 | 518,900 | — | — |
| 2013-01-03 | $34.32 | $34.59 | 682,000 | — | — |
| 2013-01-02 | $34.33 | $34.60 | 757,500 | — | — |