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
- 2000-03-27 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 | $80.24 | $82.63 | 344,130 | — | — |
| 2013-12-30 | $79.96 | $82.34 | 301,636 | — | — |
| 2013-12-27 | $79.84 | $82.22 | 244,709 | — | — |
| 2013-12-26 | $79.20 | $81.57 | 206,937 | — | — |
| 2013-12-24 | $79.41 | $81.78 | 186,971 | — | — |
| 2013-12-23 | $79.15 | $81.52 | 675,040 | — | — |
| 2013-12-20 | $79.52 | $81.89 | 632,141 | — | — |
| 2013-12-19 | $79.00 | $81.36 | 358,834 | — | — |
| 2013-12-18 | $80.09 | $82.48 | 599,765 | — | — |
| 2013-12-17 | $78.95 | $81.31 | 802,115 | — | — |
| 2013-12-16 | $80.52 | $82.92 | 602,059 | — | — |
| 2013-12-13 | $80.62 | $83.02 | 392,019 | — | — |
| 2013-12-12 | $80.64 | $83.05 | 460,279 | — | — |
| 2013-12-11 | $81.33 | $83.76 | 583,308 | — | — |
| 2013-12-10 | $82.18 | $84.63 | 1,078,121 | — | — |
| 2013-12-09 | $83.40 | $85.89 | 868,756 | — | — |
| 2013-12-06 | $82.66 | $85.13 | 788,221 | — | — |
| 2013-12-05 | $80.96 | $83.38 | 702,289 | — | — |
| 2013-12-04 | $82.02 | $84.47 | 578,181 | — | — |
| 2013-12-03 | $81.52 | $83.95 | 348,312 | — | — |
| 2013-12-02 | $81.62 | $84.06 | 431,006 | — | — |
| 2013-11-29 | $81.80 | $84.24 | 194,391 | — | — |
| 2013-11-27 | $81.99 | $84.44 | 399,034 | — | — |
| 2013-11-26 | $81.85 | $84.29 | 940,658 | — | — |
| 2013-11-25 | $80.53 | $82.94 | 564,017 | — | — |
| 2013-11-22 | $81.19 | $83.62 | 754,900 | — | — |
| 2013-11-21 | $81.50 | $83.94 | 986,928 | — | — |
| 2013-11-20 | $80.09 | $82.48 | 1,059,640 | — | — |
| 2013-11-19 | $78.47 | $80.82 | 799,552 | — | — |
| 2013-11-18 | $77.85 | $80.18 | 622,294 | — | — |
| 2013-11-15 | $78.63 | $80.60 | 656,423 | — | — |
| 2013-11-14 | $79.58 | $81.58 | 660,605 | — | — |
| 2013-11-13 | $79.46 | $81.45 | 1,094,039 | — | — |
| 2013-11-12 | $78.28 | $80.24 | 775,135 | — | — |
| 2013-11-11 | $77.75 | $79.70 | 1,233,121 | — | — |
| 2013-11-08 | $75.30 | $77.18 | 731,428 | — | — |
| 2013-11-07 | $73.49 | $75.33 | 766,907 | — | — |
| 2013-11-06 | $75.29 | $77.17 | 809,805 | — | — |
| 2013-11-05 | $74.78 | $76.65 | 1,065,036 | — | — |
| 2013-11-04 | $73.51 | $75.35 | 1,190,493 | — | — |
| 2013-11-01 | $71.69 | $73.48 | 867,947 | — | — |
| 2013-10-31 | $72.73 | $74.55 | 1,118,726 | — | — |
| 2013-10-30 | $71.99 | $73.79 | 1,469,061 | — | — |
| 2013-10-29 | $74.07 | $75.92 | 951,450 | — | — |
| 2013-10-28 | $73.51 | $75.35 | 964,265 | — | — |
| 2013-10-25 | $73.05 | $74.87 | 775,675 | — | — |
| 2013-10-24 | $72.14 | $73.95 | 852,028 | — | — |
| 2013-10-23 | $72.72 | $74.54 | 1,171,472 | — | — |
| 2013-10-22 | $70.45 | $72.21 | 925,279 | — | — |
| 2013-10-21 | $69.01 | $70.73 | 615,549 | — | — |
| 2013-10-18 | $69.27 | $71.01 | 825,318 | — | — |
| 2013-10-17 | $69.40 | $71.14 | 932,834 | — | — |
| 2013-10-16 | $69.36 | $71.10 | 523,817 | — | — |
| 2013-10-15 | $68.98 | $70.70 | 474,308 | — | — |
| 2013-10-14 | $69.44 | $71.18 | 342,511 | — | — |
| 2013-10-11 | $69.56 | $71.30 | 347,233 | — | — |
| 2013-10-10 | $69.24 | $70.97 | 366,793 | — | — |
| 2013-10-09 | $68.14 | $69.84 | 719,961 | — | — |
| 2013-10-08 | $68.41 | $70.12 | 733,316 | — | — |
| 2013-10-07 | $68.23 | $69.94 | 413,334 | — | — |
| 2013-10-04 | $68.83 | $70.55 | 489,417 | — | — |
| 2013-10-03 | $68.49 | $70.20 | 632,546 | — | — |
| 2013-10-02 | $68.45 | $70.16 | 614,604 | — | — |
| 2013-10-01 | $68.47 | $70.19 | 1,043,856 | — | — |
| 2013-09-30 | $67.57 | $69.26 | 878,874 | — | — |
| 2013-09-27 | $68.34 | $70.05 | 577,912 | — | — |
| 2013-09-26 | $69.13 | $70.85 | 540,679 | — | — |
| 2013-09-25 | $68.29 | $70.00 | 512,080 | — | — |
| 2013-09-24 | $69.53 | $71.26 | 484,021 | — | — |
| 2013-09-23 | $70.05 | $71.80 | 408,477 | — | — |
| 2013-09-20 | $70.30 | $72.05 | 984,635 | — | — |
| 2013-09-19 | $70.99 | $72.76 | 363,556 | — | — |
| 2013-09-18 | $71.00 | $72.78 | 658,582 | — | — |
| 2013-09-17 | $70.82 | $72.59 | 608,804 | — | — |
| 2013-09-16 | $70.29 | $72.05 | 282,616 | — | — |
| 2013-09-13 | $69.67 | $71.42 | 499,805 | — | — |
| 2013-09-12 | $69.71 | $71.45 | 763,129 | — | — |
| 2013-09-11 | $70.14 | $71.90 | 778,373 | — | — |
| 2013-09-10 | $70.58 | $72.34 | 557,272 | — | — |
| 2013-09-09 | $70.01 | $71.76 | 328,347 | — | — |
| 2013-09-06 | $69.61 | $71.36 | 636,998 | — | — |
| 2013-09-05 | $70.29 | $72.05 | 481,458 | — | — |
| 2013-09-04 | $71.06 | $72.84 | 512,485 | — | — |
| 2013-09-03 | $70.67 | $72.43 | 1,246,071 | — | — |
| 2013-08-30 | $73.26 | $75.09 | 544,591 | — | — |
| 2013-08-29 | $73.77 | $75.61 | 368,277 | — | — |
| 2013-08-28 | $72.88 | $74.70 | 365,579 | — | — |
| 2013-08-27 | $72.68 | $74.49 | 642,394 | — | — |
| 2013-08-26 | $72.87 | $74.69 | 349,661 | — | — |
| 2013-08-23 | $73.21 | $75.04 | 372,729 | — | — |
| 2013-08-22 | $73.27 | $75.10 | 336,441 | — | — |
| 2013-08-21 | $73.05 | $74.88 | 504,931 | — | — |
| 2013-08-20 | $73.93 | $75.78 | 453,804 | — | — |
| 2013-08-19 | $72.86 | $74.68 | 448,138 | — | — |
| 2013-08-16 | $73.33 | $75.16 | 679,087 | — | — |
| 2013-08-15 | $73.11 | $74.56 | 650,623 | — | — |
| 2013-08-14 | $73.91 | $75.38 | 312,428 | — | — |
| 2013-08-13 | $73.77 | $75.24 | 347,098 | — | — |
| 2013-08-12 | $74.08 | $75.55 | 658,177 | — | — |
| 2013-08-09 | $74.14 | $75.61 | 519,500 | — | — |
| 2013-08-08 | $74.11 | $75.58 | 387,298 | — | — |
| 2013-08-07 | $73.94 | $75.40 | 591,402 | — | — |
| 2013-08-06 | $74.94 | $76.43 | 597,742 | — | — |
| 2013-08-05 | $75.49 | $76.98 | 758,408 | — | — |
| 2013-08-02 | $75.77 | $77.27 | 765,288 | — | — |
| 2013-08-01 | $75.84 | $77.34 | 1,447,882 | — | — |
| 2013-07-31 | $75.46 | $76.96 | 1,716,468 | — | — |
| 2013-07-30 | $77.79 | $79.33 | 741,006 | — | — |
| 2013-07-29 | $78.84 | $80.41 | 283,155 | — | — |
| 2013-07-26 | $79.09 | $80.66 | 238,368 | — | — |
| 2013-07-25 | $79.90 | $81.49 | 633,625 | — | — |
| 2013-07-24 | $78.43 | $79.98 | 305,818 | — | — |
| 2013-07-23 | $78.32 | $79.87 | 532,046 | — | — |
| 2013-07-22 | $78.41 | $79.96 | 372,864 | — | — |
| 2013-07-19 | $78.52 | $80.08 | 459,739 | — | — |
| 2013-07-18 | $78.53 | $80.09 | 349,256 | — | — |
| 2013-07-17 | $77.89 | $79.43 | 428,173 | — | — |
| 2013-07-16 | $77.86 | $79.40 | 515,318 | — | — |
| 2013-07-15 | $79.16 | $80.73 | 583,712 | — | — |
| 2013-07-12 | $80.17 | $81.76 | 999,069 | — | — |
| 2013-07-11 | $77.36 | $78.89 | 403,621 | — | — |
| 2013-07-10 | $76.35 | $77.87 | 616,628 | — | — |
| 2013-07-09 | $77.81 | $79.36 | 732,102 | — | — |
| 2013-07-08 | $76.17 | $77.68 | 359,509 | — | — |
| 2013-07-05 | $75.57 | $77.07 | 202,620 | — | — |
| 2013-07-03 | $74.83 | $76.31 | 350,740 | — | — |
| 2013-07-02 | $74.81 | $76.29 | 669,913 | — | — |
| 2013-07-01 | $75.87 | $77.37 | 426,419 | — | — |
| 2013-06-28 | $74.51 | $75.98 | 706,876 | — | — |
| 2013-06-27 | $74.51 | $75.99 | 410,636 | — | — |
| 2013-06-26 | $73.14 | $74.59 | 491,036 | — | — |
| 2013-06-25 | $72.69 | $74.13 | 798,068 | — | — |
| 2013-06-24 | $72.19 | $73.63 | 688,395 | — | — |
| 2013-06-21 | $72.85 | $74.29 | 811,289 | — | — |
| 2013-06-20 | $73.39 | $74.84 | 860,257 | — | — |
| 2013-06-19 | $74.63 | $76.11 | 582,363 | — | — |
| 2013-06-18 | $76.00 | $77.51 | 645,227 | — | — |
| 2013-06-17 | $75.66 | $77.16 | 613,930 | — | — |
| 2013-06-14 | $74.66 | $76.14 | 522,333 | — | — |
| 2013-06-13 | $75.09 | $76.57 | 456,906 | — | — |
| 2013-06-12 | $73.96 | $75.42 | 691,497 | — | — |
| 2013-06-11 | $73.94 | $75.41 | 559,026 | — | — |
| 2013-06-10 | $73.41 | $74.86 | 377,720 | — | — |
| 2013-06-07 | $73.37 | $74.82 | 701,615 | — | — |
| 2013-06-06 | $72.42 | $73.85 | 1,037,921 | — | — |
| 2013-06-05 | $70.54 | $71.94 | 817,359 | — | — |
| 2013-06-04 | $69.99 | $71.37 | 830,310 | — | — |
| 2013-06-03 | $69.47 | $70.84 | 814,796 | — | — |
| 2013-05-31 | $70.95 | $72.35 | 528,808 | — | — |
| 2013-05-30 | $72.33 | $73.76 | 263,325 | — | — |
| 2013-05-29 | $71.82 | $73.24 | 598,416 | — | — |
| 2013-05-28 | $73.54 | $74.99 | 781,880 | — | — |
| 2013-05-24 | $71.80 | $73.22 | 739,792 | — | — |
| 2013-05-23 | $71.39 | $72.80 | 955,362 | — | — |
| 2013-05-22 | $71.93 | $73.35 | 941,332 | — | — |
| 2013-05-21 | $74.01 | $75.48 | 670,993 | — | — |
| 2013-05-20 | $74.86 | $76.34 | 432,355 | — | — |
| 2013-05-17 | $75.90 | $77.40 | 368,277 | — | — |
| 2013-05-16 | $75.75 | $76.95 | 690,148 | — | — |
| 2013-05-15 | $75.93 | $77.13 | 519,770 | — | — |
| 2013-05-14 | $75.28 | $76.47 | 424,126 | — | — |
| 2013-05-13 | $73.83 | $74.99 | 348,042 | — | — |
| 2013-05-10 | $73.88 | $75.05 | 422,237 | — | — |
| 2013-05-09 | $74.16 | $75.33 | 391,210 | — | — |
| 2013-05-08 | $75.01 | $76.20 | 1,075,962 | — | — |
| 2013-05-07 | $74.33 | $75.51 | 508,573 | — | — |
| 2013-05-06 | $73.54 | $74.70 | 393,234 | — | — |
| 2013-05-03 | $73.55 | $74.71 | 548,369 | — | — |
| 2013-05-02 | $74.34 | $75.52 | 815,875 | — | — |
| 2013-05-01 | $70.62 | $71.73 | 1,143,008 | — | — |
| 2013-04-30 | $71.60 | $72.73 | 1,016,606 | — | — |
| 2013-04-29 | $70.87 | $71.99 | 586,545 | — | — |
| 2013-04-26 | $70.89 | $72.01 | 382,846 | — | — |
| 2013-04-25 | $71.85 | $72.98 | 702,424 | — | — |
| 2013-04-24 | $71.58 | $72.71 | 1,346,707 | — | — |
| 2013-04-23 | $70.57 | $71.69 | 755,710 | — | — |
| 2013-04-22 | $70.13 | $71.24 | 434,243 | — | — |
| 2013-04-19 | $70.14 | $71.25 | 721,985 | — | — |
| 2013-04-18 | $69.19 | $70.29 | 827,746 | — | — |
| 2013-04-17 | $69.17 | $70.26 | 942,142 | — | — |
| 2013-04-16 | $71.20 | $72.33 | 820,597 | — | — |
| 2013-04-15 | $70.90 | $72.02 | 501,423 | — | — |
| 2013-04-12 | $72.49 | $73.64 | 312,698 | — | — |
| 2013-04-11 | $73.08 | $74.24 | 513,295 | — | — |
| 2013-04-10 | $72.48 | $73.62 | 524,087 | — | — |
| 2013-04-09 | $72.11 | $73.25 | 491,306 | — | — |
| 2013-04-08 | $71.56 | $72.70 | 546,615 | — | — |
| 2013-04-05 | $71.09 | $72.21 | 639,426 | — | — |
| 2013-04-04 | $71.62 | $72.76 | 406,454 | — | — |
| 2013-04-03 | $71.74 | $72.88 | 674,905 | — | — |
| 2013-04-02 | $73.05 | $74.20 | 603,138 | — | — |
| 2013-04-01 | $73.69 | $74.86 | 362,207 | — | — |
| 2013-03-28 | $73.93 | $75.10 | 660,875 | — | — |
| 2013-03-27 | $72.75 | $73.90 | 437,481 | — | — |
| 2013-03-26 | $72.62 | $73.77 | 472,285 | — | — |
| 2013-03-25 | $71.82 | $72.95 | 420,079 | — | — |
| 2013-03-22 | $71.73 | $72.87 | 414,008 | — | — |
| 2013-03-21 | $71.20 | $72.33 | 482,402 | — | — |
| 2013-03-20 | $71.40 | $72.53 | 629,174 | — | — |
| 2013-03-19 | $69.93 | $71.04 | 310,405 | — | — |
| 2013-03-18 | $69.37 | $70.47 | 428,712 | — | — |
| 2013-03-15 | $69.61 | $70.72 | 642,394 | — | — |
| 2013-03-14 | $70.51 | $71.63 | 549,448 | — | — |
| 2013-03-13 | $69.98 | $71.09 | 452,859 | — | — |
| 2013-03-12 | $70.13 | $71.24 | 626,341 | — | — |
| 2013-03-11 | $70.70 | $71.82 | 661,550 | — | — |
| 2013-03-08 | $70.42 | $71.54 | 802,385 | — | — |
| 2013-03-07 | $69.74 | $70.84 | 855,536 | — | — |
| 2013-03-06 | $69.04 | $70.14 | 309,056 | — | — |
| 2013-03-05 | $69.10 | $70.20 | 722,929 | — | — |
| 2013-03-04 | $68.01 | $69.08 | 369,221 | — | — |
| 2013-03-01 | $67.64 | $68.71 | 684,887 | — | — |
| 2013-02-28 | $68.15 | $69.23 | 661,415 | — | — |
| 2013-02-27 | $67.75 | $68.82 | 425,610 | — | — |
| 2013-02-26 | $67.01 | $68.07 | 597,607 | — | — |
| 2013-02-25 | $66.88 | $67.94 | 538,116 | — | — |
| 2013-02-22 | $67.84 | $68.91 | 732,777 | — | — |
| 2013-02-21 | $67.60 | $68.67 | 537,442 | — | — |
| 2013-02-20 | $67.94 | $69.01 | 491,036 | — | — |
| 2013-02-19 | $68.34 | $69.42 | 1,117,512 | — | — |
| 2013-02-15 | $67.12 | $68.18 | 901,402 | — | — |
| 2013-02-14 | $67.49 | $68.25 | 1,099,705 | — | — |
| 2013-02-13 | $66.09 | $66.84 | 591,941 | — | — |
| 2013-02-12 | $65.83 | $66.58 | 557,002 | — | — |
| 2013-02-11 | $65.40 | $66.14 | 705,662 | — | — |
| 2013-02-08 | $65.40 | $66.15 | 966,154 | — | — |
| 2013-02-07 | $65.56 | $66.30 | 420,348 | — | — |
| 2013-02-06 | $66.04 | $66.79 | 422,777 | — | — |
| 2013-02-05 | $65.66 | $66.40 | 424,261 | — | — |
| 2013-02-04 | $65.25 | $65.99 | 823,430 | — | — |
| 2013-02-01 | $65.26 | $66.00 | 690,553 | — | — |
| 2013-01-31 | $64.50 | $65.23 | 1,714,579 | — | — |
| 2013-01-30 | $65.42 | $66.16 | 728,055 | — | — |
| 2013-01-29 | $65.31 | $66.05 | 576,563 | — | — |
| 2013-01-28 | $64.68 | $65.41 | 745,862 | — | — |
| 2013-01-25 | $64.88 | $65.61 | 830,444 | — | — |
| 2013-01-24 | $64.87 | $65.61 | 750,314 | — | — |
| 2013-01-23 | $65.03 | $65.76 | 570,492 | — | — |
| 2013-01-22 | $65.11 | $65.85 | 891,015 | — | — |
| 2013-01-18 | $64.84 | $65.58 | 587,085 | — | — |
| 2013-01-17 | $63.89 | $64.62 | 680,840 | — | — |
| 2013-01-16 | $62.91 | $63.63 | 724,008 | — | — |
| 2013-01-15 | $63.21 | $63.93 | 678,142 | — | — |
| 2013-01-14 | $62.12 | $62.83 | 435,592 | — | — |
| 2013-01-11 | $61.48 | $62.18 | 510,462 | — | — |
| 2013-01-10 | $61.86 | $62.56 | 783,095 | — | — |
| 2013-01-09 | $61.39 | $62.08 | 511,541 | — | — |
| 2013-01-08 | $61.22 | $61.92 | 952,934 | — | — |
| 2013-01-07 | $60.35 | $61.03 | 632,276 | — | — |
| 2013-01-04 | $60.91 | $61.60 | 448,812 | — | — |
| 2013-01-03 | $60.12 | $60.80 | 781,206 | — | — |
| 2013-01-02 | $60.39 | $61.07 | 1,146,785 | — | — |