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
- 1995-11-28 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 | $48.49 | $116.15 | 103,300 | — | — |
| 2013-12-30 | $48.13 | $115.28 | 153,000 | — | — |
| 2013-12-27 | $48.58 | $116.36 | 111,700 | — | — |
| 2013-12-26 | $47.98 | $114.92 | 49,600 | — | — |
| 2013-12-24 | $47.60 | $114.01 | 62,200 | — | — |
| 2013-12-23 | $47.24 | $113.15 | 139,500 | — | — |
| 2013-12-20 | $46.86 | $112.24 | 177,900 | — | — |
| 2013-12-19 | $46.25 | $110.78 | 102,900 | — | — |
| 2013-12-18 | $45.68 | $109.41 | 141,600 | — | — |
| 2013-12-17 | $45.23 | $108.34 | 130,100 | — | — |
| 2013-12-16 | $45.44 | $108.84 | 138,000 | — | — |
| 2013-12-13 | $44.92 | $107.59 | 174,400 | — | — |
| 2013-12-12 | $44.96 | $107.69 | 327,300 | — | — |
| 2013-12-11 | $45.41 | $108.77 | 275,400 | — | — |
| 2013-12-10 | $46.80 | $112.10 | 237,100 | — | — |
| 2013-12-09 | $47.08 | $112.77 | 140,700 | — | — |
| 2013-12-06 | $46.77 | $112.03 | 156,400 | — | — |
| 2013-12-05 | $46.24 | $110.76 | 250,900 | — | — |
| 2013-12-04 | $46.57 | $111.55 | 213,100 | — | — |
| 2013-12-03 | $47.11 | $112.84 | 220,400 | — | — |
| 2013-12-02 | $47.52 | $113.82 | 182,800 | — | — |
| 2013-11-29 | $47.86 | $114.64 | 208,700 | — | — |
| 2013-11-27 | $48.38 | $115.88 | 69,000 | — | — |
| 2013-11-26 | $48.08 | $115.16 | 97,500 | — | — |
| 2013-11-25 | $48.38 | $115.88 | 74,900 | — | — |
| 2013-11-22 | $48.67 | $116.58 | 137,200 | — | — |
| 2013-11-21 | $48.42 | $115.98 | 92,200 | — | — |
| 2013-11-20 | $48.35 | $115.81 | 99,700 | — | — |
| 2013-11-19 | $48.77 | $116.82 | 220,600 | — | — |
| 2013-11-18 | $49.42 | $118.37 | 137,200 | — | — |
| 2013-11-15 | $48.92 | $117.18 | 152,500 | — | — |
| 2013-11-14 | $48.40 | $115.93 | 84,700 | — | — |
| 2013-11-13 | $48.37 | $115.86 | 188,100 | — | — |
| 2013-11-12 | $47.98 | $114.92 | 1,007,000 | — | — |
| 2013-11-11 | $48.23 | $115.52 | 183,800 | — | — |
| 2013-11-08 | $48.34 | $115.79 | 167,600 | — | — |
| 2013-11-07 | $48.02 | $115.02 | 227,100 | — | — |
| 2013-11-06 | $49.44 | $118.42 | 100,200 | — | — |
| 2013-11-05 | $49.43 | $118.40 | 146,700 | — | — |
| 2013-11-04 | $50.38 | $120.67 | 265,700 | — | — |
| 2013-11-01 | $49.59 | $118.78 | 377,200 | — | — |
| 2013-10-31 | $50.80 | $121.68 | 326,400 | — | — |
| 2013-10-30 | $50.00 | $119.76 | 325,600 | — | — |
| 2013-10-29 | $49.98 | $119.71 | 133,900 | — | — |
| 2013-10-28 | $49.31 | $118.11 | 113,800 | — | — |
| 2013-10-25 | $49.67 | $118.97 | 171,000 | — | — |
| 2013-10-24 | $49.28 | $118.04 | 358,800 | — | — |
| 2013-10-23 | $48.88 | $117.08 | 175,400 | — | — |
| 2013-10-22 | $49.28 | $118.04 | 203,500 | — | — |
| 2013-10-21 | $48.43 | $116.00 | 99,700 | — | — |
| 2013-10-18 | $48.34 | $115.79 | 237,200 | — | — |
| 2013-10-17 | $48.70 | $116.65 | 273,500 | — | — |
| 2013-10-16 | $48.09 | $115.19 | 180,800 | — | — |
| 2013-10-15 | $47.36 | $113.44 | 126,700 | — | — |
| 2013-10-14 | $47.72 | $114.30 | 105,700 | — | — |
| 2013-10-11 | $47.45 | $113.65 | 205,400 | — | — |
| 2013-10-10 | $47.45 | $113.65 | 115,700 | — | — |
| 2013-10-09 | $46.48 | $111.33 | 419,800 | — | — |
| 2013-10-08 | $46.29 | $110.88 | 186,900 | — | — |
| 2013-10-07 | $46.36 | $111.04 | 91,100 | — | — |
| 2013-10-04 | $46.59 | $111.59 | 84,900 | — | — |
| 2013-10-03 | $46.59 | $111.59 | 182,400 | — | — |
| 2013-10-02 | $46.84 | $112.19 | 266,100 | — | — |
| 2013-10-01 | $46.59 | $111.59 | 183,600 | — | — |
| 2013-09-30 | $46.03 | $110.25 | 274,500 | — | — |
| 2013-09-27 | $46.39 | $111.12 | 173,400 | — | — |
| 2013-09-26 | $46.54 | $111.47 | 167,000 | — | — |
| 2013-09-25 | $46.60 | $111.62 | 112,200 | — | — |
| 2013-09-24 | $46.45 | $111.26 | 313,600 | — | — |
| 2013-09-23 | $46.76 | $112.00 | 313,000 | — | — |
| 2013-09-20 | $48.50 | $112.61 | 405,500 | — | — |
| 2013-09-19 | $48.34 | $112.24 | 162,300 | — | — |
| 2013-09-18 | $47.96 | $111.35 | 263,900 | — | — |
| 2013-09-17 | $46.85 | $108.78 | 99,100 | — | — |
| 2013-09-16 | $46.80 | $108.66 | 119,800 | — | — |
| 2013-09-13 | $46.43 | $107.80 | 123,500 | — | — |
| 2013-09-12 | $45.92 | $106.62 | 72,500 | — | — |
| 2013-09-11 | $46.15 | $107.15 | 216,200 | — | — |
| 2013-09-10 | $46.20 | $107.27 | 156,200 | — | — |
| 2013-09-09 | $45.93 | $106.64 | 108,800 | — | — |
| 2013-09-06 | $45.64 | $105.97 | 143,500 | — | — |
| 2013-09-05 | $45.45 | $105.53 | 184,400 | — | — |
| 2013-09-04 | $45.84 | $106.43 | 168,100 | — | — |
| 2013-09-03 | $45.88 | $106.52 | 255,300 | — | — |
| 2013-08-30 | $45.48 | $105.60 | 262,800 | — | — |
| 2013-08-29 | $46.32 | $107.55 | 291,200 | — | — |
| 2013-08-28 | $46.90 | $108.89 | 281,400 | — | — |
| 2013-08-27 | $45.75 | $106.22 | 229,100 | — | — |
| 2013-08-26 | $46.11 | $107.06 | 171,500 | — | — |
| 2013-08-23 | $46.65 | $108.31 | 215,200 | — | — |
| 2013-08-22 | $45.76 | $106.25 | 144,800 | — | — |
| 2013-08-21 | $44.60 | $103.55 | 316,200 | — | — |
| 2013-08-20 | $45.27 | $105.11 | 94,100 | — | — |
| 2013-08-19 | $45.17 | $104.88 | 208,900 | — | — |
| 2013-08-16 | $46.45 | $107.85 | 246,400 | — | — |
| 2013-08-15 | $46.00 | $106.80 | 331,600 | — | — |
| 2013-08-14 | $45.92 | $106.62 | 107,800 | — | — |
| 2013-08-13 | $45.63 | $105.94 | 148,000 | — | — |
| 2013-08-12 | $45.62 | $105.92 | 93,400 | — | — |
| 2013-08-09 | $45.76 | $106.25 | 178,900 | — | — |
| 2013-08-08 | $46.04 | $106.90 | 191,300 | — | — |
| 2013-08-07 | $45.48 | $105.60 | 152,100 | — | — |
| 2013-08-06 | $45.18 | $104.90 | 110,100 | — | — |
| 2013-08-05 | $45.39 | $105.39 | 158,500 | — | — |
| 2013-08-02 | $45.75 | $106.22 | 215,400 | — | — |
| 2013-08-01 | $45.28 | $105.13 | 354,100 | — | — |
| 2013-07-31 | $44.15 | $102.51 | 248,200 | — | — |
| 2013-07-30 | $43.73 | $101.53 | 276,900 | — | — |
| 2013-07-29 | $43.70 | $101.46 | 284,300 | — | — |
| 2013-07-26 | $44.75 | $103.90 | 134,000 | — | — |
| 2013-07-25 | $45.00 | $104.48 | 108,200 | — | — |
| 2013-07-24 | $44.50 | $103.32 | 285,400 | — | — |
| 2013-07-23 | $44.37 | $103.02 | 411,400 | — | — |
| 2013-07-22 | $44.08 | $102.35 | 368,200 | — | — |
| 2013-07-19 | $43.74 | $101.56 | 196,800 | — | — |
| 2013-07-18 | $43.63 | $101.30 | 326,500 | — | — |
| 2013-07-17 | $43.24 | $100.39 | 1,010,800 | — | — |
| 2013-07-16 | $42.49 | $98.65 | 564,100 | — | — |
| 2013-07-15 | $42.39 | $98.42 | 244,700 | — | — |
| 2013-07-12 | $42.08 | $97.70 | 185,500 | — | — |
| 2013-07-11 | $41.82 | $97.10 | 426,900 | — | — |
| 2013-07-10 | $40.78 | $94.68 | 236,400 | — | — |
| 2013-07-09 | $40.66 | $94.40 | 430,700 | — | — |
| 2013-07-08 | $40.82 | $94.78 | 258,600 | — | — |
| 2013-07-05 | $40.69 | $94.47 | 366,700 | — | — |
| 2013-07-03 | $41.06 | $95.33 | 109,900 | — | — |
| 2013-07-02 | $40.76 | $94.64 | 636,600 | — | — |
| 2013-07-01 | $41.72 | $96.87 | 734,000 | — | — |
| 2013-06-28 | $41.04 | $95.29 | 160,700 | — | — |
| 2013-06-27 | $41.25 | $95.77 | 199,500 | — | — |
| 2013-06-26 | $40.91 | $94.99 | 211,000 | — | — |
| 2013-06-25 | $40.39 | $93.78 | 382,400 | — | — |
| 2013-06-24 | $40.65 | $94.38 | 581,700 | — | — |
| 2013-06-21 | $40.78 | $94.68 | 405,600 | — | — |
| 2013-06-20 | $40.91 | $94.99 | 531,200 | — | — |
| 2013-06-19 | $42.50 | $98.68 | 1,034,300 | — | — |
| 2013-06-18 | $43.70 | $101.46 | 207,000 | — | — |
| 2013-06-17 | $43.93 | $102.00 | 478,500 | — | — |
| 2013-06-14 | $43.23 | $100.37 | 1,135,100 | — | — |
| 2013-06-13 | $44.50 | $103.32 | 287,700 | — | — |
| 2013-06-12 | $44.37 | $103.02 | 228,900 | — | — |
| 2013-06-11 | $45.07 | $104.64 | 611,200 | — | — |
| 2013-06-10 | $45.57 | $105.80 | 143,100 | — | — |
| 2013-06-07 | $45.56 | $105.78 | 114,000 | — | — |
| 2013-06-06 | $45.25 | $105.06 | 219,300 | — | — |
| 2013-06-05 | $44.94 | $104.34 | 641,000 | — | — |
| 2013-06-04 | $45.98 | $106.76 | 329,200 | — | — |
| 2013-06-03 | $46.27 | $107.43 | 373,500 | — | — |
| 2013-05-31 | $45.31 | $105.20 | 579,100 | — | — |
| 2013-05-30 | $46.72 | $108.47 | 357,600 | — | — |
| 2013-05-29 | $46.80 | $108.66 | 445,400 | — | — |
| 2013-05-28 | $47.05 | $109.24 | 277,300 | — | — |
| 2013-05-24 | $46.25 | $107.38 | 263,800 | — | — |
| 2013-05-23 | $46.82 | $108.71 | 298,300 | — | — |
| 2013-05-22 | $46.89 | $108.87 | 336,900 | — | — |
| 2013-05-21 | $47.31 | $109.84 | 1,100,200 | — | — |
| 2013-05-20 | $47.79 | $110.96 | 61,200 | — | — |
| 2013-05-17 | $48.96 | $110.44 | 220,800 | — | — |
| 2013-05-16 | $48.58 | $109.58 | 262,200 | — | — |
| 2013-05-15 | $48.75 | $109.97 | 235,400 | — | — |
| 2013-05-14 | $48.80 | $110.08 | 328,600 | — | — |
| 2013-05-13 | $48.18 | $108.68 | 160,300 | — | — |
| 2013-05-10 | $48.51 | $109.43 | 108,800 | — | — |
| 2013-05-09 | $48.26 | $108.86 | 159,100 | — | — |
| 2013-05-08 | $48.84 | $110.17 | 164,400 | — | — |
| 2013-05-07 | $48.60 | $109.63 | 289,300 | — | — |
| 2013-05-06 | $48.44 | $109.27 | 230,100 | — | — |
| 2013-05-03 | $48.35 | $109.07 | 216,300 | — | — |
| 2013-05-02 | $47.51 | $107.17 | 167,200 | — | — |
| 2013-05-01 | $47.59 | $107.35 | 112,500 | — | — |
| 2013-04-30 | $47.81 | $107.85 | 355,800 | — | — |
| 2013-04-29 | $47.85 | $107.94 | 1,147,200 | — | — |
| 2013-04-26 | $46.84 | $105.66 | 84,200 | — | — |
| 2013-04-25 | $46.59 | $105.10 | 363,400 | — | — |
| 2013-04-24 | $46.57 | $105.05 | 431,800 | — | — |
| 2013-04-23 | $46.10 | $103.99 | 600,000 | — | — |
| 2013-04-22 | $45.86 | $103.45 | 350,800 | — | — |
| 2013-04-19 | $45.61 | $102.88 | 280,100 | — | — |
| 2013-04-18 | $45.42 | $102.46 | 178,200 | — | — |
| 2013-04-17 | $45.14 | $101.82 | 309,200 | — | — |
| 2013-04-16 | $46.25 | $104.33 | 258,700 | — | — |
| 2013-04-15 | $45.75 | $103.20 | 292,800 | — | — |
| 2013-04-12 | $46.98 | $105.97 | 289,300 | — | — |
| 2013-04-11 | $47.43 | $106.99 | 133,700 | — | — |
| 2013-04-10 | $47.14 | $106.34 | 156,800 | — | — |
| 2013-04-09 | $46.75 | $105.46 | 577,700 | — | — |
| 2013-04-08 | $46.03 | $103.83 | 450,800 | — | — |
| 2013-04-05 | $45.69 | $103.06 | 310,200 | — | — |
| 2013-04-04 | $45.54 | $102.73 | 185,800 | — | — |
| 2013-04-03 | $45.24 | $102.05 | 215,000 | — | — |
| 2013-04-02 | $45.81 | $103.34 | 291,000 | — | — |
| 2013-04-01 | $45.11 | $101.76 | 229,800 | — | — |
| 2013-03-28 | $44.89 | $101.26 | 216,300 | — | — |
| 2013-03-27 | $45.18 | $101.91 | 593,800 | — | — |
| 2013-03-26 | $46.18 | $104.17 | 544,900 | — | — |
| 2013-03-25 | $46.44 | $104.76 | 277,000 | — | — |
| 2013-03-22 | $47.20 | $106.47 | 396,200 | — | — |
| 2013-03-21 | $46.61 | $105.14 | 148,400 | — | — |
| 2013-03-20 | $47.12 | $106.29 | 213,500 | — | — |
| 2013-03-19 | $46.41 | $104.69 | 686,200 | — | — |
| 2013-03-18 | $46.93 | $105.86 | 293,800 | — | — |
| 2013-03-15 | $47.61 | $107.40 | 221,200 | — | — |
| 2013-03-14 | $47.93 | $108.12 | 422,300 | — | — |
| 2013-03-13 | $46.75 | $105.46 | 306,200 | — | — |
| 2013-03-12 | $47.40 | $106.92 | 257,000 | — | — |
| 2013-03-11 | $47.12 | $106.29 | 111,100 | — | — |
| 2013-03-08 | $46.99 | $106.00 | 274,500 | — | — |
| 2013-03-07 | $47.30 | $106.70 | 245,600 | — | — |
| 2013-03-06 | $46.66 | $105.25 | 615,800 | — | — |
| 2013-03-05 | $46.27 | $104.37 | 459,300 | — | — |
| 2013-03-04 | $45.19 | $101.94 | 571,000 | — | — |
| 2013-03-01 | $45.06 | $101.64 | 393,300 | — | — |
| 2013-02-28 | $45.52 | $102.68 | 579,800 | — | — |
| 2013-02-27 | $45.71 | $103.11 | 973,600 | — | — |
| 2013-02-26 | $44.69 | $100.81 | 1,675,600 | — | — |
| 2013-02-25 | $44.36 | $100.06 | 2,057,000 | — | — |
| 2013-02-22 | $46.39 | $104.64 | 667,700 | — | — |
| 2013-02-21 | $45.74 | $103.18 | 1,235,400 | — | — |
| 2013-02-20 | $46.64 | $105.21 | 519,000 | — | — |
| 2013-02-19 | $47.70 | $107.60 | 629,000 | — | — |
| 2013-02-15 | $47.32 | $106.74 | 680,400 | — | — |
| 2013-02-14 | $46.32 | $104.49 | 771,100 | — | — |
| 2013-02-13 | $47.42 | $106.97 | 694,300 | — | — |
| 2013-02-12 | $46.93 | $105.86 | 575,500 | — | — |
| 2013-02-11 | $46.42 | $104.71 | 569,000 | — | — |
| 2013-02-08 | $46.58 | $105.07 | 2,953,600 | — | — |
| 2013-02-07 | $46.75 | $105.46 | 4,210,600 | — | — |
| 2013-02-06 | $49.23 | $111.05 | 856,200 | — | — |
| 2013-02-05 | $49.37 | $111.37 | 582,400 | — | — |
| 2013-02-04 | $48.30 | $108.95 | 1,020,400 | — | — |
| 2013-02-01 | $50.66 | $114.28 | 702,200 | — | — |
| 2013-01-31 | $49.93 | $112.63 | 1,065,200 | — | — |
| 2013-01-30 | $49.98 | $112.74 | 2,326,200 | — | — |
| 2013-01-29 | $50.17 | $113.17 | 4,061,100 | — | — |
| 2013-01-28 | $51.83 | $116.92 | 249,800 | — | — |
| 2013-01-25 | $51.80 | $116.85 | 435,700 | — | — |
| 2013-01-24 | $51.56 | $116.31 | 450,200 | — | — |
| 2013-01-23 | $51.66 | $116.53 | 360,100 | — | — |
| 2013-01-22 | $51.75 | $116.73 | 982,400 | — | — |
| 2013-01-18 | $51.64 | $116.49 | 602,600 | — | — |
| 2013-01-17 | $52.12 | $117.57 | 291,000 | — | — |
| 2013-01-16 | $51.38 | $115.90 | 260,800 | — | — |
| 2013-01-15 | $51.54 | $116.26 | 326,100 | — | — |
| 2013-01-14 | $51.31 | $115.74 | 348,700 | — | — |
| 2013-01-11 | $51.58 | $116.35 | 460,500 | — | — |
| 2013-01-10 | $51.14 | $115.36 | 411,300 | — | — |
| 2013-01-09 | $50.12 | $113.06 | 899,100 | — | — |
| 2013-01-08 | $49.45 | $111.55 | 464,200 | — | — |
| 2013-01-07 | $49.27 | $111.14 | 437,800 | — | — |
| 2013-01-04 | $50.00 | $112.79 | 403,900 | — | — |
| 2013-01-03 | $49.41 | $111.46 | 690,400 | — | — |
| 2013-01-02 | $50.06 | $112.92 | 864,600 | — | — |