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
- 1984-03-15 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 | $43.68 | $151.59 | 535,700 | — | — |
| 2013-12-30 | $43.39 | $150.58 | 586,300 | — | — |
| 2013-12-27 | $43.01 | $149.27 | 990,700 | — | — |
| 2013-12-26 | $43.49 | $150.93 | 452,500 | — | — |
| 2013-12-24 | $43.17 | $149.82 | 440,000 | — | — |
| 2013-12-23 | $42.88 | $148.81 | 766,600 | — | — |
| 2013-12-20 | $42.58 | $147.77 | 963,200 | — | — |
| 2013-12-19 | $42.50 | $147.50 | 699,400 | — | — |
| 2013-12-18 | $42.01 | $145.80 | 1,135,100 | — | — |
| 2013-12-17 | $41.48 | $143.96 | 693,500 | — | — |
| 2013-12-16 | $41.62 | $144.44 | 1,323,000 | — | — |
| 2013-12-13 | $41.38 | $143.61 | 1,023,600 | — | — |
| 2013-12-12 | $41.18 | $142.91 | 872,400 | — | — |
| 2013-12-11 | $40.96 | $142.15 | 1,051,100 | — | — |
| 2013-12-10 | $41.35 | $143.50 | 720,600 | — | — |
| 2013-12-09 | $41.36 | $143.54 | 973,700 | — | — |
| 2013-12-06 | $41.34 | $143.47 | 1,030,700 | — | — |
| 2013-12-05 | $40.98 | $142.22 | 1,763,700 | — | — |
| 2013-12-04 | $40.50 | $140.55 | 1,539,300 | — | — |
| 2013-12-03 | $40.95 | $142.12 | 1,340,000 | — | — |
| 2013-12-02 | $41.13 | $142.74 | 905,600 | — | — |
| 2013-11-29 | $41.34 | $143.47 | 266,900 | — | — |
| 2013-11-27 | $41.25 | $143.16 | 1,020,700 | — | — |
| 2013-11-26 | $42.57 | $147.74 | 735,100 | — | — |
| 2013-11-25 | $42.46 | $147.36 | 453,600 | — | — |
| 2013-11-22 | $42.15 | $146.28 | 411,700 | — | — |
| 2013-11-21 | $41.91 | $145.45 | 600,600 | — | — |
| 2013-11-20 | $42.08 | $146.04 | 1,113,100 | — | — |
| 2013-11-19 | $42.14 | $146.25 | 653,200 | — | — |
| 2013-11-18 | $42.92 | $148.95 | 504,700 | — | — |
| 2013-11-15 | $43.32 | $150.34 | 451,800 | — | — |
| 2013-11-14 | $43.12 | $149.65 | 739,500 | — | — |
| 2013-11-13 | $43.12 | $149.65 | 493,300 | — | — |
| 2013-11-12 | $43.62 | $150.34 | 401,600 | — | — |
| 2013-11-11 | $43.68 | $150.55 | 323,900 | — | — |
| 2013-11-08 | $43.76 | $150.82 | 619,600 | — | — |
| 2013-11-07 | $44.23 | $152.44 | 817,900 | — | — |
| 2013-11-06 | $44.66 | $153.93 | 1,179,800 | — | — |
| 2013-11-05 | $43.57 | $150.17 | 1,455,600 | — | — |
| 2013-11-04 | $43.65 | $150.44 | 925,000 | — | — |
| 2013-11-01 | $43.45 | $149.76 | 671,700 | — | — |
| 2013-10-31 | $43.39 | $149.55 | 1,713,600 | — | — |
| 2013-10-30 | $42.75 | $147.34 | 586,700 | — | — |
| 2013-10-29 | $42.70 | $147.17 | 637,300 | — | — |
| 2013-10-28 | $42.48 | $146.41 | 467,200 | — | — |
| 2013-10-25 | $42.38 | $146.07 | 614,800 | — | — |
| 2013-10-24 | $42.58 | $146.76 | 672,300 | — | — |
| 2013-10-23 | $42.15 | $145.28 | 722,800 | — | — |
| 2013-10-22 | $42.58 | $146.76 | 452,100 | — | — |
| 2013-10-21 | $42.29 | $145.76 | 843,500 | — | — |
| 2013-10-18 | $42.15 | $145.28 | 731,300 | — | — |
| 2013-10-17 | $41.69 | $143.69 | 932,600 | — | — |
| 2013-10-16 | $41.44 | $142.83 | 452,600 | — | — |
| 2013-10-15 | $40.99 | $141.28 | 667,700 | — | — |
| 2013-10-14 | $41.19 | $141.97 | 438,300 | — | — |
| 2013-10-11 | $41.49 | $143.00 | 407,100 | — | — |
| 2013-10-10 | $41.11 | $141.69 | 589,100 | — | — |
| 2013-10-09 | $40.71 | $140.31 | 1,484,800 | — | — |
| 2013-10-08 | $40.78 | $140.55 | 772,000 | — | — |
| 2013-10-07 | $40.96 | $141.17 | 1,559,900 | — | — |
| 2013-10-04 | $40.73 | $140.38 | 913,000 | — | — |
| 2013-10-03 | $40.86 | $140.83 | 1,257,500 | — | — |
| 2013-10-02 | $41.17 | $141.90 | 1,713,400 | — | — |
| 2013-10-01 | $41.10 | $141.66 | 1,402,800 | — | — |
| 2013-09-30 | $41.74 | $143.86 | 1,089,100 | — | — |
| 2013-09-27 | $41.65 | $143.55 | 431,600 | — | — |
| 2013-09-26 | $41.70 | $143.72 | 873,900 | — | — |
| 2013-09-25 | $41.61 | $143.41 | 1,228,300 | — | — |
| 2013-09-24 | $42.18 | $145.38 | 518,400 | — | — |
| 2013-09-23 | $42.00 | $144.76 | 384,400 | — | — |
| 2013-09-20 | $42.06 | $144.96 | 726,100 | — | — |
| 2013-09-19 | $42.32 | $145.86 | 505,600 | — | — |
| 2013-09-18 | $41.75 | $143.90 | 666,000 | — | — |
| 2013-09-17 | $41.35 | $142.52 | 675,600 | — | — |
| 2013-09-16 | $41.24 | $142.14 | 783,600 | — | — |
| 2013-09-13 | $40.82 | $140.69 | 1,115,000 | — | — |
| 2013-09-12 | $41.05 | $141.48 | 763,200 | — | — |
| 2013-09-11 | $41.16 | $141.86 | 783,400 | — | — |
| 2013-09-10 | $41.74 | $143.86 | 971,100 | — | — |
| 2013-09-09 | $41.67 | $143.62 | 629,600 | — | — |
| 2013-09-06 | $41.57 | $143.28 | 640,900 | — | — |
| 2013-09-05 | $41.11 | $141.69 | 827,800 | — | — |
| 2013-09-04 | $40.78 | $140.55 | 615,200 | — | — |
| 2013-09-03 | $40.62 | $140.00 | 849,100 | — | — |
| 2013-08-30 | $40.95 | $141.14 | 1,062,700 | — | — |
| 2013-08-29 | $40.90 | $140.97 | 604,100 | — | — |
| 2013-08-28 | $40.53 | $139.69 | 810,200 | — | — |
| 2013-08-27 | $40.55 | $139.76 | 623,200 | — | — |
| 2013-08-26 | $40.60 | $139.93 | 989,300 | — | — |
| 2013-08-23 | $41.04 | $141.45 | 812,700 | — | — |
| 2013-08-22 | $40.78 | $140.55 | 1,394,800 | — | — |
| 2013-08-21 | $41.52 | $143.10 | 1,785,300 | — | — |
| 2013-08-20 | $41.42 | $142.76 | 527,600 | — | — |
| 2013-08-19 | $41.50 | $143.03 | 831,000 | — | — |
| 2013-08-16 | $42.18 | $145.38 | 528,700 | — | — |
| 2013-08-15 | $42.05 | $144.93 | 1,005,500 | — | — |
| 2013-08-14 | $42.02 | $144.83 | 1,083,200 | — | — |
| 2013-08-13 | $42.30 | $145.79 | 936,700 | — | — |
| 2013-08-12 | $42.99 | $147.12 | 1,561,800 | — | — |
| 2013-08-09 | $43.06 | $147.36 | 850,200 | — | — |
| 2013-08-08 | $43.45 | $148.69 | 1,231,600 | — | — |
| 2013-08-07 | $43.06 | $147.36 | 590,600 | — | — |
| 2013-08-06 | $43.92 | $150.30 | 926,900 | — | — |
| 2013-08-05 | $44.24 | $151.39 | 303,900 | — | — |
| 2013-08-02 | $44.59 | $152.59 | 558,200 | — | — |
| 2013-08-01 | $44.65 | $152.80 | 928,700 | — | — |
| 2013-07-31 | $44.45 | $152.11 | 930,500 | — | — |
| 2013-07-30 | $44.42 | $152.01 | 636,200 | — | — |
| 2013-07-29 | $44.86 | $153.51 | 509,100 | — | — |
| 2013-07-26 | $44.53 | $152.39 | 843,400 | — | — |
| 2013-07-25 | $45.03 | $154.10 | 563,500 | — | — |
| 2013-07-24 | $44.83 | $153.41 | 1,243,600 | — | — |
| 2013-07-23 | $45.38 | $155.29 | 888,500 | — | — |
| 2013-07-22 | $45.23 | $154.78 | 1,114,600 | — | — |
| 2013-07-19 | $44.90 | $153.65 | 686,800 | — | — |
| 2013-07-18 | $44.89 | $153.62 | 1,393,600 | — | — |
| 2013-07-17 | $44.76 | $153.17 | 1,183,600 | — | — |
| 2013-07-16 | $44.34 | $151.74 | 633,000 | — | — |
| 2013-07-15 | $44.12 | $150.98 | 362,400 | — | — |
| 2013-07-12 | $44.21 | $151.29 | 757,100 | — | — |
| 2013-07-11 | $43.97 | $150.47 | 1,310,200 | — | — |
| 2013-07-10 | $42.90 | $146.81 | 559,200 | — | — |
| 2013-07-09 | $43.09 | $147.46 | 785,800 | — | — |
| 2013-07-08 | $42.25 | $144.58 | 832,400 | — | — |
| 2013-07-05 | $41.97 | $143.63 | 1,568,100 | — | — |
| 2013-07-03 | $42.00 | $143.73 | 831,200 | — | — |
| 2013-07-02 | $42.52 | $145.51 | 1,487,900 | — | — |
| 2013-07-01 | $42.24 | $144.55 | 426,300 | — | — |
| 2013-06-28 | $42.07 | $143.97 | 870,700 | — | — |
| 2013-06-27 | $41.95 | $143.56 | 817,700 | — | — |
| 2013-06-26 | $42.06 | $143.93 | 1,704,100 | — | — |
| 2013-06-25 | $41.85 | $143.21 | 1,792,500 | — | — |
| 2013-06-24 | $40.68 | $139.21 | 2,224,300 | — | — |
| 2013-06-21 | $41.58 | $142.29 | 2,359,600 | — | — |
| 2013-06-20 | $41.86 | $143.25 | 1,940,900 | — | — |
| 2013-06-19 | $43.59 | $149.17 | 1,102,000 | — | — |
| 2013-06-18 | $44.78 | $153.24 | 782,000 | — | — |
| 2013-06-17 | $44.20 | $151.26 | 532,600 | — | — |
| 2013-06-14 | $43.87 | $150.13 | 1,399,300 | — | — |
| 2013-06-13 | $43.93 | $150.33 | 1,042,600 | — | — |
| 2013-06-12 | $42.95 | $146.98 | 1,091,600 | — | — |
| 2013-06-11 | $43.33 | $148.28 | 758,400 | — | — |
| 2013-06-10 | $43.68 | $149.48 | 1,037,700 | — | — |
| 2013-06-07 | $43.04 | $147.29 | 1,169,500 | — | — |
| 2013-06-06 | $42.59 | $145.75 | 1,232,800 | — | — |
| 2013-06-05 | $42.69 | $146.09 | 1,061,800 | — | — |
| 2013-06-04 | $43.20 | $147.83 | 1,170,300 | — | — |
| 2013-06-03 | $43.38 | $148.45 | 1,308,000 | — | — |
| 2013-05-31 | $43.21 | $147.87 | 2,352,000 | — | — |
| 2013-05-30 | $43.87 | $150.13 | 1,182,100 | — | — |
| 2013-05-29 | $44.37 | $151.84 | 1,867,100 | — | — |
| 2013-05-28 | $46.04 | $157.55 | 1,011,300 | — | — |
| 2013-05-24 | $46.91 | $160.53 | 354,300 | — | — |
| 2013-05-23 | $46.75 | $159.98 | 497,200 | — | — |
| 2013-05-22 | $46.80 | $160.15 | 602,300 | — | — |
| 2013-05-21 | $47.31 | $161.90 | 669,000 | — | — |
| 2013-05-20 | $46.79 | $160.12 | 185,800 | — | — |
| 2013-05-17 | $46.82 | $160.22 | 701,400 | — | — |
| 2013-05-16 | $46.81 | $160.19 | 437,900 | — | — |
| 2013-05-15 | $46.78 | $160.09 | 972,800 | — | — |
| 2013-05-14 | $46.61 | $159.50 | 505,300 | — | — |
| 2013-05-13 | $46.49 | $159.09 | 421,000 | — | — |
| 2013-05-10 | $46.94 | $159.57 | 507,200 | — | — |
| 2013-05-09 | $46.76 | $158.95 | 786,300 | — | — |
| 2013-05-08 | $47.49 | $161.43 | 674,000 | — | — |
| 2013-05-07 | $47.33 | $160.89 | 520,500 | — | — |
| 2013-05-06 | $47.09 | $160.07 | 530,100 | — | — |
| 2013-05-03 | $46.93 | $159.53 | 431,700 | — | — |
| 2013-05-02 | $46.75 | $158.92 | 481,800 | — | — |
| 2013-05-01 | $46.75 | $158.92 | 984,900 | — | — |
| 2013-04-30 | $47.60 | $161.81 | 1,444,800 | — | — |
| 2013-04-29 | $46.66 | $158.61 | 1,006,800 | — | — |
| 2013-04-26 | $45.89 | $156.00 | 574,400 | — | — |
| 2013-04-25 | $45.94 | $156.17 | 552,600 | — | — |
| 2013-04-24 | $45.77 | $155.59 | 481,800 | — | — |
| 2013-04-23 | $45.29 | $153.96 | 508,600 | — | — |
| 2013-04-22 | $45.18 | $153.58 | 573,600 | — | — |
| 2013-04-19 | $45.00 | $152.97 | 1,176,400 | — | — |
| 2013-04-18 | $45.24 | $153.79 | 715,900 | — | — |
| 2013-04-17 | $45.21 | $153.68 | 980,400 | — | — |
| 2013-04-16 | $45.53 | $154.77 | 1,056,100 | — | — |
| 2013-04-15 | $45.01 | $153.00 | 1,066,300 | — | — |
| 2013-04-12 | $45.61 | $155.04 | 1,083,500 | — | — |
| 2013-04-11 | $45.81 | $155.72 | 879,100 | — | — |
| 2013-04-10 | $45.67 | $155.25 | 620,000 | — | — |
| 2013-04-09 | $45.41 | $154.36 | 659,100 | — | — |
| 2013-04-08 | $44.83 | $152.39 | 741,400 | — | — |
| 2013-04-05 | $44.55 | $151.44 | 3,875,900 | — | — |
| 2013-04-04 | $45.82 | $155.76 | 1,001,600 | — | — |
| 2013-04-03 | $46.01 | $156.40 | 959,500 | — | — |
| 2013-04-02 | $47.08 | $160.04 | 767,700 | — | — |
| 2013-04-01 | $46.83 | $159.19 | 757,600 | — | — |
| 2013-03-28 | $46.54 | $158.21 | 946,200 | — | — |
| 2013-03-27 | $46.23 | $157.15 | 801,800 | — | — |
| 2013-03-26 | $46.54 | $158.21 | 822,200 | — | — |
| 2013-03-25 | $45.84 | $155.83 | 676,700 | — | — |
| 2013-03-22 | $45.82 | $155.76 | 806,600 | — | — |
| 2013-03-21 | $45.76 | $155.55 | 1,257,700 | — | — |
| 2013-03-20 | $45.90 | $156.03 | 603,500 | — | — |
| 2013-03-19 | $45.60 | $155.01 | 700,800 | — | — |
| 2013-03-18 | $45.54 | $154.81 | 859,000 | — | — |
| 2013-03-15 | $45.83 | $155.79 | 1,157,500 | — | — |
| 2013-03-14 | $45.22 | $153.72 | 828,500 | — | — |
| 2013-03-13 | $44.59 | $151.58 | 586,700 | — | — |
| 2013-03-12 | $44.81 | $152.32 | 373,600 | — | — |
| 2013-03-11 | $44.96 | $152.83 | 452,200 | — | — |
| 2013-03-08 | $44.67 | $151.85 | 565,900 | — | — |
| 2013-03-07 | $44.80 | $152.29 | 601,900 | — | — |
| 2013-03-06 | $44.88 | $152.56 | 702,700 | — | — |
| 2013-03-05 | $44.69 | $151.92 | 947,600 | — | — |
| 2013-03-04 | $45.12 | $153.38 | 717,400 | — | — |
| 2013-03-01 | $44.70 | $151.95 | 739,500 | — | — |
| 2013-02-28 | $44.56 | $151.47 | 686,200 | — | — |
| 2013-02-27 | $44.51 | $151.30 | 854,300 | — | — |
| 2013-02-26 | $43.68 | $148.48 | 560,100 | — | — |
| 2013-02-25 | $43.39 | $147.50 | 537,400 | — | — |
| 2013-02-22 | $43.97 | $149.47 | 448,400 | — | — |
| 2013-02-21 | $43.98 | $149.50 | 673,400 | — | — |
| 2013-02-20 | $44.07 | $149.81 | 731,800 | — | — |
| 2013-02-19 | $44.27 | $150.49 | 536,400 | — | — |
| 2013-02-15 | $44.15 | $150.08 | 759,000 | — | — |
| 2013-02-14 | $44.15 | $150.08 | 616,600 | — | — |
| 2013-02-13 | $44.17 | $150.15 | 336,400 | — | — |
| 2013-02-12 | $44.54 | $150.33 | 573,400 | — | — |
| 2013-02-11 | $44.48 | $150.12 | 393,500 | — | — |
| 2013-02-08 | $44.53 | $150.29 | 627,700 | — | — |
| 2013-02-07 | $44.79 | $151.17 | 1,353,000 | — | — |
| 2013-02-06 | $44.77 | $151.10 | 449,000 | — | — |
| 2013-02-05 | $44.64 | $150.66 | 966,300 | — | — |
| 2013-02-04 | $44.63 | $150.63 | 499,300 | — | — |
| 2013-02-01 | $44.38 | $149.79 | 364,300 | — | — |
| 2013-01-31 | $43.74 | $147.63 | 754,500 | — | — |
| 2013-01-30 | $44.13 | $148.94 | 454,600 | — | — |
| 2013-01-29 | $44.47 | $150.09 | 491,000 | — | — |
| 2013-01-28 | $44.26 | $149.38 | 1,535,600 | — | — |
| 2013-01-25 | $43.90 | $148.17 | 716,600 | — | — |
| 2013-01-24 | $43.86 | $148.03 | 746,400 | — | — |
| 2013-01-23 | $43.92 | $148.23 | 748,400 | — | — |
| 2013-01-22 | $44.13 | $148.94 | 851,000 | — | — |
| 2013-01-18 | $44.54 | $150.33 | 464,400 | — | — |
| 2013-01-17 | $44.56 | $150.39 | 473,600 | — | — |
| 2013-01-16 | $44.40 | $149.85 | 442,000 | — | — |
| 2013-01-15 | $44.79 | $151.17 | 508,200 | — | — |
| 2013-01-14 | $44.75 | $151.03 | 638,500 | — | — |
| 2013-01-11 | $44.72 | $150.93 | 652,300 | — | — |
| 2013-01-10 | $44.30 | $149.52 | 544,700 | — | — |
| 2013-01-09 | $43.36 | $146.34 | 634,200 | — | — |
| 2013-01-08 | $43.83 | $147.93 | 695,600 | — | — |
| 2013-01-07 | $43.67 | $147.39 | 2,334,400 | — | — |
| 2013-01-04 | $43.71 | $147.52 | 424,900 | — | — |
| 2013-01-03 | $43.55 | $146.98 | 584,400 | — | — |
| 2013-01-02 | $43.68 | $147.42 | 608,000 | — | — |