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
- 2004-07-13 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 | $69.65 | $136.32 | 361,300 | — | — |
| 2013-12-30 | $69.92 | $136.85 | 240,100 | — | — |
| 2013-12-27 | $70.20 | $137.40 | 239,700 | — | — |
| 2013-12-26 | $70.68 | $138.34 | 310,200 | — | — |
| 2013-12-24 | $69.86 | $136.73 | 454,700 | — | — |
| 2013-12-23 | $69.68 | $136.38 | 358,800 | — | — |
| 2013-12-20 | $68.95 | $134.95 | 822,600 | — | — |
| 2013-12-19 | $68.68 | $134.42 | 367,900 | — | — |
| 2013-12-18 | $69.96 | $136.93 | 440,500 | — | — |
| 2013-12-17 | $69.52 | $136.07 | 437,200 | — | — |
| 2013-12-16 | $69.51 | $136.05 | 315,800 | — | — |
| 2013-12-13 | $69.19 | $135.42 | 368,700 | — | — |
| 2013-12-12 | $69.03 | $135.11 | 397,100 | — | — |
| 2013-12-11 | $69.02 | $135.09 | 339,200 | — | — |
| 2013-12-10 | $69.74 | $136.11 | 427,900 | — | — |
| 2013-12-09 | $70.62 | $137.82 | 627,600 | — | — |
| 2013-12-06 | $69.78 | $136.19 | 246,900 | — | — |
| 2013-12-05 | $69.31 | $135.27 | 400,800 | — | — |
| 2013-12-04 | $68.71 | $134.10 | 347,500 | — | — |
| 2013-12-03 | $68.24 | $133.18 | 600,100 | — | — |
| 2013-12-02 | $68.57 | $133.82 | 347,200 | — | — |
| 2013-11-29 | $69.13 | $134.92 | 169,700 | — | — |
| 2013-11-27 | $69.31 | $135.27 | 303,900 | — | — |
| 2013-11-26 | $69.40 | $135.44 | 343,200 | — | — |
| 2013-11-25 | $69.52 | $135.68 | 330,900 | — | — |
| 2013-11-22 | $69.75 | $136.13 | 380,200 | — | — |
| 2013-11-21 | $69.15 | $134.96 | 457,300 | — | — |
| 2013-11-20 | $67.99 | $132.69 | 365,800 | — | — |
| 2013-11-19 | $67.66 | $132.05 | 639,300 | — | — |
| 2013-11-18 | $67.87 | $132.46 | 327,800 | — | — |
| 2013-11-15 | $68.84 | $134.35 | 319,500 | — | — |
| 2013-11-14 | $69.22 | $135.09 | 295,700 | — | — |
| 2013-11-13 | $69.21 | $135.07 | 361,400 | — | — |
| 2013-11-12 | $68.44 | $133.57 | 430,300 | — | — |
| 2013-11-11 | $67.81 | $132.34 | 292,100 | — | — |
| 2013-11-08 | $67.60 | $131.93 | 281,800 | — | — |
| 2013-11-07 | $66.70 | $130.17 | 312,400 | — | — |
| 2013-11-06 | $67.93 | $132.57 | 252,000 | — | — |
| 2013-11-05 | $68.01 | $132.73 | 424,600 | — | — |
| 2013-11-04 | $67.10 | $130.95 | 299,500 | — | — |
| 2013-11-01 | $66.89 | $130.55 | 379,300 | — | — |
| 2013-10-31 | $67.06 | $130.88 | 489,100 | — | — |
| 2013-10-30 | $67.87 | $132.46 | 378,400 | — | — |
| 2013-10-29 | $68.36 | $133.41 | 425,400 | — | — |
| 2013-10-28 | $67.63 | $131.99 | 320,800 | — | — |
| 2013-10-25 | $67.51 | $131.76 | 430,800 | — | — |
| 2013-10-24 | $67.39 | $131.52 | 933,200 | — | — |
| 2013-10-23 | $66.35 | $129.49 | 537,900 | — | — |
| 2013-10-22 | $67.21 | $131.17 | 632,100 | — | — |
| 2013-10-21 | $66.98 | $130.72 | 522,500 | — | — |
| 2013-10-18 | $67.05 | $130.86 | 784,200 | — | — |
| 2013-10-17 | $66.63 | $130.04 | 666,400 | — | — |
| 2013-10-16 | $66.66 | $130.10 | 1,017,900 | — | — |
| 2013-10-15 | $64.90 | $126.66 | 2,366,800 | — | — |
| 2013-10-14 | $68.85 | $134.37 | 556,400 | — | — |
| 2013-10-11 | $68.36 | $133.41 | 584,600 | — | — |
| 2013-10-10 | $67.18 | $131.11 | 937,300 | — | — |
| 2013-10-09 | $66.59 | $129.96 | 776,600 | — | — |
| 2013-10-08 | $67.43 | $131.60 | 717,700 | — | — |
| 2013-10-07 | $68.36 | $133.41 | 574,800 | — | — |
| 2013-10-04 | $68.73 | $134.14 | 365,800 | — | — |
| 2013-10-03 | $68.34 | $133.38 | 1,576,400 | — | — |
| 2013-10-02 | $69.63 | $135.89 | 841,800 | — | — |
| 2013-10-01 | $69.52 | $135.68 | 732,200 | — | — |
| 2013-09-30 | $67.95 | $132.61 | 956,500 | — | — |
| 2013-09-27 | $67.55 | $131.83 | 443,100 | — | — |
| 2013-09-26 | $67.65 | $132.03 | 277,900 | — | — |
| 2013-09-25 | $66.89 | $130.55 | 225,700 | — | — |
| 2013-09-24 | $67.31 | $131.36 | 475,500 | — | — |
| 2013-09-23 | $66.98 | $130.72 | 333,800 | — | — |
| 2013-09-20 | $66.74 | $130.25 | 497,600 | — | — |
| 2013-09-19 | $67.62 | $131.97 | 230,200 | — | — |
| 2013-09-18 | $67.28 | $131.31 | 301,100 | — | — |
| 2013-09-17 | $66.86 | $130.49 | 374,300 | — | — |
| 2013-09-16 | $66.26 | $129.32 | 375,600 | — | — |
| 2013-09-13 | $66.12 | $129.04 | 381,600 | — | — |
| 2013-09-12 | $65.25 | $127.34 | 379,400 | — | — |
| 2013-09-11 | $64.84 | $126.54 | 373,100 | — | — |
| 2013-09-10 | $64.70 | $125.88 | 451,900 | — | — |
| 2013-09-09 | $63.04 | $122.65 | 1,119,300 | — | — |
| 2013-09-06 | $61.58 | $119.81 | 514,800 | — | — |
| 2013-09-05 | $62.09 | $120.80 | 210,900 | — | — |
| 2013-09-04 | $62.13 | $120.88 | 340,300 | — | — |
| 2013-09-03 | $61.46 | $119.58 | 690,400 | — | — |
| 2013-08-30 | $61.44 | $119.54 | 481,300 | — | — |
| 2013-08-29 | $62.05 | $120.72 | 249,600 | — | — |
| 2013-08-28 | $61.80 | $120.24 | 290,100 | — | — |
| 2013-08-27 | $61.16 | $118.99 | 361,000 | — | — |
| 2013-08-26 | $61.87 | $120.37 | 382,400 | — | — |
| 2013-08-23 | $62.22 | $121.06 | 251,400 | — | — |
| 2013-08-22 | $62.57 | $121.74 | 228,400 | — | — |
| 2013-08-21 | $61.50 | $119.65 | 244,100 | — | — |
| 2013-08-20 | $61.91 | $120.45 | 276,200 | — | — |
| 2013-08-19 | $61.03 | $118.74 | 503,200 | — | — |
| 2013-08-16 | $61.46 | $119.58 | 424,500 | — | — |
| 2013-08-15 | $61.60 | $119.85 | 517,000 | — | — |
| 2013-08-14 | $62.49 | $121.58 | 485,800 | — | — |
| 2013-08-13 | $62.12 | $120.86 | 645,100 | — | — |
| 2013-08-12 | $62.41 | $121.43 | 513,000 | — | — |
| 2013-08-09 | $62.77 | $122.13 | 421,500 | — | — |
| 2013-08-08 | $62.70 | $121.99 | 476,100 | — | — |
| 2013-08-07 | $62.50 | $121.60 | 651,900 | — | — |
| 2013-08-06 | $62.95 | $122.48 | 745,100 | — | — |
| 2013-08-05 | $64.00 | $124.52 | 590,800 | — | — |
| 2013-08-02 | $63.15 | $122.87 | 562,900 | — | — |
| 2013-08-01 | $63.81 | $124.15 | 810,900 | — | — |
| 2013-07-31 | $62.58 | $121.76 | 507,000 | — | — |
| 2013-07-30 | $62.13 | $120.88 | 500,600 | — | — |
| 2013-07-29 | $61.88 | $120.39 | 542,600 | — | — |
| 2013-07-26 | $62.36 | $121.33 | 1,332,700 | — | — |
| 2013-07-25 | $61.50 | $119.65 | 1,069,200 | — | — |
| 2013-07-24 | $61.01 | $118.70 | 2,134,200 | — | — |
| 2013-07-23 | $59.43 | $115.63 | 3,135,900 | — | — |
| 2013-07-22 | $63.61 | $123.76 | 576,500 | — | — |
| 2013-07-19 | $63.58 | $123.70 | 417,700 | — | — |
| 2013-07-18 | $63.95 | $124.42 | 622,100 | — | — |
| 2013-07-17 | $63.05 | $122.67 | 390,300 | — | — |
| 2013-07-16 | $63.16 | $122.88 | 520,500 | — | — |
| 2013-07-15 | $63.61 | $123.76 | 389,100 | — | — |
| 2013-07-12 | $63.33 | $123.22 | 423,600 | — | — |
| 2013-07-11 | $63.00 | $122.57 | 406,700 | — | — |
| 2013-07-10 | $62.24 | $121.09 | 295,600 | — | — |
| 2013-07-09 | $62.14 | $120.90 | 423,100 | — | — |
| 2013-07-08 | $61.18 | $119.03 | 742,300 | — | — |
| 2013-07-05 | $61.01 | $118.70 | 435,800 | — | — |
| 2013-07-03 | $60.23 | $117.18 | 577,800 | — | — |
| 2013-07-02 | $60.14 | $117.01 | 677,200 | — | — |
| 2013-07-01 | $59.91 | $116.56 | 737,800 | — | — |
| 2013-06-28 | $58.15 | $113.14 | 4,688,500 | — | — |
| 2013-06-27 | $58.80 | $114.40 | 542,900 | — | — |
| 2013-06-26 | $57.69 | $112.24 | 699,300 | — | — |
| 2013-06-25 | $57.57 | $112.01 | 673,500 | — | — |
| 2013-06-24 | $57.01 | $110.92 | 955,600 | — | — |
| 2013-06-21 | $57.50 | $111.87 | 1,156,600 | — | — |
| 2013-06-20 | $57.53 | $111.93 | 726,300 | — | — |
| 2013-06-19 | $59.77 | $116.29 | 416,300 | — | — |
| 2013-06-18 | $60.44 | $117.59 | 478,100 | — | — |
| 2013-06-17 | $59.55 | $115.86 | 524,500 | — | — |
| 2013-06-14 | $59.59 | $115.94 | 341,500 | — | — |
| 2013-06-13 | $60.02 | $116.78 | 448,800 | — | — |
| 2013-06-12 | $59.43 | $115.63 | 464,400 | — | — |
| 2013-06-11 | $59.80 | $115.96 | 614,800 | — | — |
| 2013-06-10 | $60.72 | $117.74 | 527,900 | — | — |
| 2013-06-07 | $60.53 | $117.37 | 500,200 | — | — |
| 2013-06-06 | $59.45 | $115.28 | 1,011,000 | — | — |
| 2013-06-05 | $58.35 | $113.15 | 849,000 | — | — |
| 2013-06-04 | $60.18 | $116.70 | 1,270,900 | — | — |
| 2013-06-03 | $59.72 | $115.80 | 1,334,600 | — | — |
| 2013-05-31 | $59.27 | $114.93 | 1,303,800 | — | — |
| 2013-05-30 | $59.79 | $115.94 | 10,295,500 | — | — |
| 2013-05-29 | $59.28 | $114.95 | 541,600 | — | — |
| 2013-05-28 | $59.66 | $115.69 | 657,200 | — | — |
| 2013-05-24 | $58.72 | $113.86 | 662,600 | — | — |
| 2013-05-23 | $59.21 | $114.81 | 1,930,600 | — | — |
| 2013-05-22 | $56.61 | $109.77 | 379,000 | — | — |
| 2013-05-21 | $56.95 | $110.43 | 449,200 | — | — |
| 2013-05-20 | $56.72 | $109.99 | 422,900 | — | — |
| 2013-05-17 | $57.57 | $111.63 | 431,800 | — | — |
| 2013-05-16 | $56.96 | $110.45 | 790,300 | — | — |
| 2013-05-15 | $57.64 | $111.77 | 744,800 | — | — |
| 2013-05-14 | $59.00 | $114.41 | 335,000 | — | — |
| 2013-05-13 | $58.25 | $112.95 | 578,700 | — | — |
| 2013-05-10 | $58.02 | $112.51 | 632,900 | — | — |
| 2013-05-09 | $57.66 | $111.81 | 800,300 | — | — |
| 2013-05-08 | $58.05 | $112.56 | 891,500 | — | — |
| 2013-05-07 | $57.80 | $112.08 | 1,364,600 | — | — |
| 2013-05-06 | $56.79 | $110.12 | 606,600 | — | — |
| 2013-05-03 | $55.98 | $108.55 | 801,700 | — | — |
| 2013-05-02 | $55.49 | $107.60 | 895,000 | — | — |
| 2013-05-01 | $54.64 | $105.95 | 911,600 | — | — |
| 2013-04-30 | $55.20 | $107.04 | 1,259,400 | — | — |
| 2013-04-29 | $52.95 | $102.68 | 795,500 | — | — |
| 2013-04-26 | $52.38 | $101.57 | 522,700 | — | — |
| 2013-04-25 | $51.92 | $100.68 | 402,100 | — | — |
| 2013-04-24 | $51.43 | $99.73 | 331,000 | — | — |
| 2013-04-23 | $51.01 | $98.91 | 337,700 | — | — |
| 2013-04-22 | $50.88 | $98.66 | 309,100 | — | — |
| 2013-04-19 | $50.58 | $98.08 | 322,100 | — | — |
| 2013-04-18 | $49.90 | $96.76 | 398,500 | — | — |
| 2013-04-17 | $49.75 | $96.47 | 606,100 | — | — |
| 2013-04-16 | $50.85 | $98.60 | 506,200 | — | — |
| 2013-04-15 | $50.39 | $97.71 | 682,600 | — | — |
| 2013-04-12 | $51.86 | $100.56 | 537,800 | — | — |
| 2013-04-11 | $52.11 | $101.05 | 692,400 | — | — |
| 2013-04-10 | $51.75 | $100.35 | 489,300 | — | — |
| 2013-04-09 | $50.67 | $98.25 | 411,400 | — | — |
| 2013-04-08 | $51.13 | $99.15 | 273,000 | — | — |
| 2013-04-05 | $50.55 | $98.02 | 417,000 | — | — |
| 2013-04-04 | $51.22 | $99.32 | 670,400 | — | — |
| 2013-04-03 | $49.65 | $96.28 | 546,600 | — | — |
| 2013-04-02 | $50.09 | $97.13 | 538,900 | — | — |
| 2013-04-01 | $50.84 | $98.58 | 473,300 | — | — |
| 2013-03-28 | $51.44 | $99.75 | 438,100 | — | — |
| 2013-03-27 | $51.18 | $99.24 | 225,400 | — | — |
| 2013-03-26 | $51.18 | $99.24 | 310,500 | — | — |
| 2013-03-25 | $51.11 | $99.11 | 287,500 | — | — |
| 2013-03-22 | $51.19 | $99.26 | 338,500 | — | — |
| 2013-03-21 | $50.84 | $98.58 | 337,200 | — | — |
| 2013-03-20 | $50.94 | $98.78 | 429,500 | — | — |
| 2013-03-19 | $50.30 | $97.54 | 474,900 | — | — |
| 2013-03-18 | $49.96 | $96.88 | 1,422,200 | — | — |
| 2013-03-15 | $49.82 | $96.61 | 491,600 | — | — |
| 2013-03-14 | $49.96 | $96.88 | 374,400 | — | — |
| 2013-03-13 | $49.82 | $96.61 | 305,600 | — | — |
| 2013-03-12 | $49.68 | $95.95 | 548,100 | — | — |
| 2013-03-11 | $49.88 | $96.33 | 481,300 | — | — |
| 2013-03-08 | $49.74 | $96.06 | 536,700 | — | — |
| 2013-03-07 | $49.66 | $95.91 | 370,200 | — | — |
| 2013-03-06 | $49.80 | $96.18 | 408,800 | — | — |
| 2013-03-05 | $49.62 | $95.83 | 717,600 | — | — |
| 2013-03-04 | $48.63 | $93.92 | 722,100 | — | — |
| 2013-03-01 | $48.27 | $93.22 | 863,100 | — | — |
| 2013-02-28 | $47.62 | $91.97 | 1,723,100 | — | — |
| 2013-02-27 | $46.83 | $90.44 | 866,600 | — | — |
| 2013-02-26 | $46.00 | $88.84 | 502,800 | — | — |
| 2013-02-25 | $45.16 | $87.22 | 554,300 | — | — |
| 2013-02-22 | $46.07 | $88.97 | 714,200 | — | — |
| 2013-02-21 | $44.62 | $86.17 | 420,500 | — | — |
| 2013-02-20 | $44.96 | $86.83 | 395,200 | — | — |
| 2013-02-19 | $45.46 | $87.80 | 378,800 | — | — |
| 2013-02-15 | $45.37 | $87.62 | 581,900 | — | — |
| 2013-02-14 | $44.79 | $86.50 | 704,000 | — | — |
| 2013-02-13 | $45.47 | $87.82 | 938,700 | — | — |
| 2013-02-12 | $46.53 | $89.86 | 443,900 | — | — |
| 2013-02-11 | $46.81 | $90.40 | 354,700 | — | — |
| 2013-02-08 | $46.73 | $90.25 | 744,600 | — | — |
| 2013-02-07 | $46.50 | $89.81 | 411,600 | — | — |
| 2013-02-06 | $46.76 | $90.31 | 572,600 | — | — |
| 2013-02-05 | $46.72 | $90.23 | 276,400 | — | — |
| 2013-02-04 | $46.68 | $90.15 | 668,800 | — | — |
| 2013-02-01 | $47.77 | $92.26 | 597,300 | — | — |
| 2013-01-31 | $46.57 | $89.94 | 389,200 | — | — |
| 2013-01-30 | $46.37 | $89.55 | 299,900 | — | — |
| 2013-01-29 | $46.47 | $89.75 | 302,500 | — | — |
| 2013-01-28 | $46.20 | $89.23 | 330,600 | — | — |
| 2013-01-25 | $46.40 | $89.61 | 521,000 | — | — |
| 2013-01-24 | $46.65 | $90.09 | 381,500 | — | — |
| 2013-01-23 | $46.66 | $90.11 | 439,800 | — | — |
| 2013-01-22 | $46.94 | $90.65 | 833,800 | — | — |
| 2013-01-18 | $46.05 | $88.94 | 567,200 | — | — |
| 2013-01-17 | $45.46 | $87.80 | 474,100 | — | — |
| 2013-01-16 | $44.95 | $86.81 | 308,000 | — | — |
| 2013-01-15 | $45.08 | $87.06 | 387,100 | — | — |
| 2013-01-14 | $45.19 | $87.28 | 281,200 | — | — |
| 2013-01-11 | $45.16 | $87.22 | 247,800 | — | — |
| 2013-01-10 | $44.96 | $86.83 | 564,700 | — | — |
| 2013-01-09 | $45.41 | $87.70 | 408,300 | — | — |
| 2013-01-08 | $45.63 | $88.12 | 577,200 | — | — |
| 2013-01-07 | $45.49 | $87.85 | 217,100 | — | — |
| 2013-01-04 | $45.31 | $87.51 | 431,300 | — | — |
| 2013-01-03 | $44.61 | $86.15 | 391,600 | — | — |
| 2013-01-02 | $45.48 | $87.84 | 775,400 | — | — |