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
- 1997-11-18 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 | $49.16 | $175.39 | 252,400 | — | — |
| 2013-12-30 | $49.57 | $176.85 | 182,200 | — | — |
| 2013-12-27 | $49.67 | $177.21 | 114,300 | — | — |
| 2013-12-26 | $49.99 | $177.41 | 184,200 | — | — |
| 2013-12-24 | $50.14 | $177.94 | 168,500 | — | — |
| 2013-12-23 | $49.65 | $176.20 | 306,600 | — | — |
| 2013-12-20 | $49.50 | $175.67 | 664,900 | — | — |
| 2013-12-19 | $48.91 | $173.58 | 246,700 | — | — |
| 2013-12-18 | $50.57 | $179.47 | 347,600 | — | — |
| 2013-12-17 | $49.69 | $176.35 | 187,800 | — | — |
| 2013-12-16 | $49.29 | $174.93 | 209,500 | — | — |
| 2013-12-13 | $48.83 | $173.29 | 257,800 | — | — |
| 2013-12-12 | $48.33 | $171.52 | 145,400 | — | — |
| 2013-12-11 | $48.70 | $172.83 | 287,000 | — | — |
| 2013-12-10 | $49.76 | $176.59 | 221,400 | — | — |
| 2013-12-09 | $50.22 | $178.23 | 183,700 | — | — |
| 2013-12-06 | $49.72 | $176.45 | 146,600 | — | — |
| 2013-12-05 | $49.45 | $175.49 | 232,100 | — | — |
| 2013-12-04 | $49.52 | $175.74 | 182,500 | — | — |
| 2013-12-03 | $49.90 | $177.09 | 410,300 | — | — |
| 2013-12-02 | $50.59 | $179.54 | 356,500 | — | — |
| 2013-11-29 | $50.29 | $178.47 | 184,100 | — | — |
| 2013-11-27 | $51.29 | $182.02 | 205,500 | — | — |
| 2013-11-26 | $50.67 | $179.82 | 364,800 | — | — |
| 2013-11-25 | $50.97 | $179.95 | 246,900 | — | — |
| 2013-11-22 | $51.05 | $180.24 | 225,700 | — | — |
| 2013-11-21 | $50.85 | $179.53 | 233,400 | — | — |
| 2013-11-20 | $50.91 | $179.74 | 203,000 | — | — |
| 2013-11-19 | $51.36 | $181.33 | 164,500 | — | — |
| 2013-11-18 | $51.64 | $182.32 | 195,700 | — | — |
| 2013-11-15 | $51.75 | $182.71 | 350,300 | — | — |
| 2013-11-14 | $51.11 | $180.45 | 197,400 | — | — |
| 2013-11-13 | $50.75 | $179.18 | 176,700 | — | — |
| 2013-11-12 | $50.65 | $178.82 | 224,700 | — | — |
| 2013-11-11 | $50.98 | $179.99 | 337,400 | — | — |
| 2013-11-08 | $51.37 | $181.37 | 287,300 | — | — |
| 2013-11-07 | $52.38 | $184.93 | 415,800 | — | — |
| 2013-11-06 | $52.32 | $184.72 | 547,100 | — | — |
| 2013-11-05 | $51.29 | $181.08 | 461,700 | — | — |
| 2013-11-04 | $51.83 | $182.99 | 364,100 | — | — |
| 2013-11-01 | $51.58 | $182.11 | 521,000 | — | — |
| 2013-10-31 | $51.37 | $181.37 | 843,400 | — | — |
| 2013-10-30 | $51.40 | $181.47 | 452,600 | — | — |
| 2013-10-29 | $51.31 | $181.15 | 463,200 | — | — |
| 2013-10-28 | $51.72 | $181.67 | 384,700 | — | — |
| 2013-10-25 | $51.43 | $180.65 | 464,000 | — | — |
| 2013-10-24 | $50.67 | $177.99 | 465,300 | — | — |
| 2013-10-23 | $50.63 | $177.84 | 731,600 | — | — |
| 2013-10-22 | $49.61 | $174.26 | 407,500 | — | — |
| 2013-10-21 | $49.54 | $174.02 | 568,400 | — | — |
| 2013-10-18 | $49.38 | $173.45 | 2,543,300 | — | — |
| 2013-10-17 | $50.09 | $175.95 | 354,900 | — | — |
| 2013-10-16 | $49.30 | $173.17 | 278,500 | — | — |
| 2013-10-15 | $48.89 | $171.73 | 269,200 | — | — |
| 2013-10-14 | $48.87 | $171.66 | 251,700 | — | — |
| 2013-10-11 | $48.59 | $170.68 | 303,300 | — | — |
| 2013-10-10 | $48.44 | $170.15 | 321,700 | — | — |
| 2013-10-09 | $47.50 | $166.85 | 217,800 | — | — |
| 2013-10-08 | $47.50 | $166.85 | 226,500 | — | — |
| 2013-10-07 | $47.83 | $168.01 | 253,800 | — | — |
| 2013-10-04 | $47.99 | $168.57 | 208,900 | — | — |
| 2013-10-03 | $48.38 | $169.94 | 275,200 | — | — |
| 2013-10-02 | $49.03 | $172.22 | 227,800 | — | — |
| 2013-10-01 | $49.51 | $173.91 | 267,300 | — | — |
| 2013-09-30 | $48.74 | $171.21 | 304,800 | — | — |
| 2013-09-27 | $49.39 | $173.49 | 215,300 | — | — |
| 2013-09-26 | $49.90 | $175.28 | 267,200 | — | — |
| 2013-09-25 | $49.99 | $174.67 | 239,300 | — | — |
| 2013-09-24 | $49.96 | $174.57 | 366,600 | — | — |
| 2013-09-23 | $50.18 | $175.34 | 249,600 | — | — |
| 2013-09-20 | $50.36 | $175.97 | 730,200 | — | — |
| 2013-09-19 | $50.38 | $176.04 | 502,400 | — | — |
| 2013-09-18 | $50.41 | $176.14 | 631,800 | — | — |
| 2013-09-17 | $48.75 | $170.34 | 218,600 | — | — |
| 2013-09-16 | $49.52 | $173.03 | 590,100 | — | — |
| 2013-09-13 | $47.88 | $167.30 | 325,700 | — | — |
| 2013-09-12 | $48.00 | $167.72 | 300,600 | — | — |
| 2013-09-11 | $48.44 | $169.26 | 297,600 | — | — |
| 2013-09-10 | $48.62 | $169.89 | 363,000 | — | — |
| 2013-09-09 | $49.24 | $172.05 | 194,100 | — | — |
| 2013-09-06 | $48.31 | $168.80 | 344,900 | — | — |
| 2013-09-05 | $47.86 | $167.23 | 242,600 | — | — |
| 2013-09-04 | $48.52 | $169.54 | 126,300 | — | — |
| 2013-09-03 | $48.39 | $169.08 | 246,300 | — | — |
| 2013-08-30 | $48.98 | $171.14 | 262,100 | — | — |
| 2013-08-29 | $49.37 | $172.51 | 212,100 | — | — |
| 2013-08-28 | $49.17 | $171.81 | 179,300 | — | — |
| 2013-08-27 | $49.95 | $173.61 | 269,900 | — | — |
| 2013-08-26 | $50.50 | $175.53 | 158,700 | — | — |
| 2013-08-23 | $51.02 | $177.33 | 296,600 | — | — |
| 2013-08-22 | $50.41 | $175.21 | 220,700 | — | — |
| 2013-08-21 | $50.55 | $175.70 | 212,400 | — | — |
| 2013-08-20 | $50.84 | $176.71 | 335,100 | — | — |
| 2013-08-19 | $49.22 | $171.08 | 292,500 | — | — |
| 2013-08-16 | $50.12 | $174.21 | 662,800 | — | — |
| 2013-08-15 | $51.18 | $177.89 | 370,600 | — | — |
| 2013-08-14 | $51.66 | $179.56 | 289,600 | — | — |
| 2013-08-13 | $51.68 | $179.63 | 327,100 | — | — |
| 2013-08-12 | $52.53 | $182.58 | 119,000 | — | — |
| 2013-08-09 | $52.61 | $182.86 | 158,500 | — | — |
| 2013-08-08 | $51.91 | $180.43 | 191,500 | — | — |
| 2013-08-07 | $51.65 | $179.52 | 169,800 | — | — |
| 2013-08-06 | $51.50 | $179.00 | 403,500 | — | — |
| 2013-08-05 | $51.57 | $179.24 | 316,900 | — | — |
| 2013-08-02 | $50.94 | $177.06 | 213,800 | — | — |
| 2013-08-01 | $50.68 | $176.15 | 286,200 | — | — |
| 2013-07-31 | $50.38 | $175.11 | 303,500 | — | — |
| 2013-07-30 | $51.51 | $179.04 | 182,800 | — | — |
| 2013-07-29 | $51.10 | $177.61 | 150,700 | — | — |
| 2013-07-26 | $51.81 | $179.16 | 156,900 | — | — |
| 2013-07-25 | $51.86 | $179.34 | 1,066,900 | — | — |
| 2013-07-24 | $51.36 | $177.61 | 894,900 | — | — |
| 2013-07-23 | $51.93 | $179.58 | 184,700 | — | — |
| 2013-07-22 | $51.97 | $179.72 | 265,200 | — | — |
| 2013-07-19 | $51.75 | $178.96 | 352,800 | — | — |
| 2013-07-18 | $52.40 | $181.21 | 124,500 | — | — |
| 2013-07-17 | $52.00 | $179.82 | 209,700 | — | — |
| 2013-07-16 | $51.55 | $178.27 | 299,700 | — | — |
| 2013-07-15 | $51.81 | $179.16 | 168,200 | — | — |
| 2013-07-12 | $51.75 | $178.96 | 166,900 | — | — |
| 2013-07-11 | $51.99 | $179.79 | 318,700 | — | — |
| 2013-07-10 | $50.41 | $174.32 | 329,800 | — | — |
| 2013-07-09 | $50.40 | $174.29 | 476,100 | — | — |
| 2013-07-08 | $49.21 | $170.17 | 370,700 | — | — |
| 2013-07-05 | $49.31 | $170.52 | 309,000 | — | — |
| 2013-07-03 | $50.06 | $173.11 | 159,000 | — | — |
| 2013-07-02 | $50.35 | $174.12 | 311,400 | — | — |
| 2013-07-01 | $49.82 | $172.28 | 250,100 | — | — |
| 2013-06-28 | $50.27 | $173.84 | 461,900 | — | — |
| 2013-06-27 | $50.52 | $174.70 | 304,100 | — | — |
| 2013-06-26 | $49.33 | $170.59 | 444,900 | — | — |
| 2013-06-25 | $48.33 | $166.22 | 566,500 | — | — |
| 2013-06-24 | $47.59 | $163.68 | 784,400 | — | — |
| 2013-06-21 | $49.01 | $168.56 | 796,200 | — | — |
| 2013-06-20 | $48.62 | $167.22 | 466,700 | — | — |
| 2013-06-19 | $50.74 | $174.51 | 260,600 | — | — |
| 2013-06-18 | $52.56 | $180.77 | 282,800 | — | — |
| 2013-06-17 | $52.07 | $179.08 | 185,800 | — | — |
| 2013-06-14 | $52.11 | $179.22 | 228,600 | — | — |
| 2013-06-13 | $52.20 | $179.53 | 367,900 | — | — |
| 2013-06-12 | $51.18 | $176.02 | 347,100 | — | — |
| 2013-06-11 | $52.11 | $179.22 | 253,300 | — | — |
| 2013-06-10 | $52.38 | $180.15 | 286,000 | — | — |
| 2013-06-07 | $52.58 | $180.84 | 457,600 | — | — |
| 2013-06-06 | $52.37 | $180.12 | 322,900 | — | — |
| 2013-06-05 | $51.32 | $176.50 | 301,600 | — | — |
| 2013-06-04 | $52.01 | $178.88 | 386,600 | — | — |
| 2013-06-03 | $53.07 | $182.52 | 537,900 | — | — |
| 2013-05-31 | $52.42 | $180.29 | 418,000 | — | — |
| 2013-05-30 | $52.83 | $181.70 | 488,400 | — | — |
| 2013-05-29 | $53.92 | $185.45 | 719,400 | — | — |
| 2013-05-28 | $55.86 | $191.21 | 562,900 | — | — |
| 2013-05-24 | $56.54 | $193.54 | 473,000 | — | — |
| 2013-05-23 | $57.82 | $197.92 | 807,000 | — | — |
| 2013-05-22 | $58.62 | $200.66 | 325,000 | — | — |
| 2013-05-21 | $60.70 | $207.78 | 261,500 | — | — |
| 2013-05-20 | $59.88 | $204.98 | 388,100 | — | — |
| 2013-05-17 | $60.55 | $207.27 | 420,400 | — | — |
| 2013-05-16 | $59.96 | $205.25 | 521,900 | — | — |
| 2013-05-15 | $59.35 | $203.16 | 478,600 | — | — |
| 2013-05-14 | $58.32 | $199.64 | 163,800 | — | — |
| 2013-05-13 | $57.78 | $197.79 | 218,500 | — | — |
| 2013-05-10 | $57.44 | $196.62 | 461,500 | — | — |
| 2013-05-09 | $58.02 | $198.61 | 245,500 | — | — |
| 2013-05-08 | $59.09 | $202.27 | 395,900 | — | — |
| 2013-05-07 | $58.99 | $201.93 | 222,000 | — | — |
| 2013-05-06 | $58.09 | $198.85 | 179,000 | — | — |
| 2013-05-03 | $57.71 | $197.55 | 280,000 | — | — |
| 2013-05-02 | $56.72 | $194.16 | 304,900 | — | — |
| 2013-05-01 | $55.83 | $191.11 | 340,500 | — | — |
| 2013-04-30 | $56.54 | $193.54 | 334,600 | — | — |
| 2013-04-29 | $56.40 | $193.06 | 133,900 | — | — |
| 2013-04-26 | $55.72 | $190.74 | 245,900 | — | — |
| 2013-04-25 | $56.08 | $191.07 | 234,400 | — | — |
| 2013-04-24 | $55.49 | $189.06 | 194,200 | — | — |
| 2013-04-23 | $55.06 | $187.59 | 225,700 | — | — |
| 2013-04-22 | $54.46 | $185.55 | 297,700 | — | — |
| 2013-04-19 | $54.54 | $185.82 | 438,000 | — | — |
| 2013-04-18 | $53.27 | $181.49 | 342,900 | — | — |
| 2013-04-17 | $52.74 | $179.69 | 373,300 | — | — |
| 2013-04-16 | $53.34 | $181.73 | 263,600 | — | — |
| 2013-04-15 | $52.90 | $180.23 | 364,800 | — | — |
| 2013-04-12 | $54.33 | $185.11 | 361,100 | — | — |
| 2013-04-11 | $54.03 | $184.08 | 202,200 | — | — |
| 2013-04-10 | $53.77 | $183.20 | 267,900 | — | — |
| 2013-04-09 | $53.42 | $182.00 | 357,100 | — | — |
| 2013-04-08 | $53.13 | $181.02 | 295,500 | — | — |
| 2013-04-05 | $52.50 | $178.87 | 310,000 | — | — |
| 2013-04-04 | $52.55 | $179.04 | 346,800 | — | — |
| 2013-04-03 | $52.09 | $177.47 | 197,500 | — | — |
| 2013-04-02 | $52.29 | $178.15 | 184,500 | — | — |
| 2013-04-01 | $52.36 | $178.39 | 311,000 | — | — |
| 2013-03-28 | $52.05 | $177.34 | 298,500 | — | — |
| 2013-03-27 | $51.91 | $176.86 | 229,800 | — | — |
| 2013-03-26 | $51.65 | $175.97 | 189,400 | — | — |
| 2013-03-25 | $51.63 | $173.21 | 336,100 | — | — |
| 2013-03-22 | $51.39 | $172.41 | 341,600 | — | — |
| 2013-03-21 | $51.59 | $173.08 | 596,700 | — | — |
| 2013-03-20 | $51.55 | $172.95 | 471,800 | — | — |
| 2013-03-19 | $51.25 | $171.94 | 340,500 | — | — |
| 2013-03-18 | $51.22 | $171.84 | 298,500 | — | — |
| 2013-03-15 | $51.33 | $172.21 | 836,500 | — | — |
| 2013-03-14 | $50.26 | $168.62 | 365,500 | — | — |
| 2013-03-13 | $49.75 | $166.91 | 179,600 | — | — |
| 2013-03-12 | $49.51 | $166.10 | 170,900 | — | — |
| 2013-03-11 | $49.46 | $165.93 | 188,400 | — | — |
| 2013-03-08 | $49.57 | $166.30 | 181,200 | — | — |
| 2013-03-07 | $49.60 | $166.40 | 208,500 | — | — |
| 2013-03-06 | $49.12 | $164.79 | 246,300 | — | — |
| 2013-03-05 | $48.91 | $164.09 | 126,600 | — | — |
| 2013-03-04 | $48.49 | $162.68 | 197,800 | — | — |
| 2013-03-01 | $48.63 | $163.15 | 228,900 | — | — |
| 2013-02-28 | $48.79 | $163.69 | 489,800 | — | — |
| 2013-02-27 | $48.47 | $162.61 | 422,800 | — | — |
| 2013-02-26 | $47.09 | $157.98 | 228,900 | — | — |
| 2013-02-25 | $47.02 | $157.75 | 273,500 | — | — |
| 2013-02-22 | $47.39 | $158.99 | 202,800 | — | — |
| 2013-02-21 | $47.21 | $158.39 | 226,900 | — | — |
| 2013-02-20 | $47.44 | $159.16 | 202,200 | — | — |
| 2013-02-19 | $48.03 | $161.14 | 350,300 | — | — |
| 2013-02-15 | $47.70 | $160.03 | 501,100 | — | — |
| 2013-02-14 | $47.33 | $158.79 | 142,700 | — | — |
| 2013-02-13 | $47.45 | $159.19 | 307,800 | — | — |
| 2013-02-12 | $47.25 | $158.52 | 195,500 | — | — |
| 2013-02-11 | $46.86 | $157.21 | 120,700 | — | — |
| 2013-02-08 | $46.94 | $157.48 | 158,900 | — | — |
| 2013-02-07 | $46.96 | $157.55 | 187,000 | — | — |
| 2013-02-06 | $47.19 | $158.32 | 232,800 | — | — |
| 2013-02-05 | $47.41 | $159.06 | 308,700 | — | — |
| 2013-02-04 | $47.44 | $159.16 | 268,700 | — | — |
| 2013-02-01 | $47.48 | $159.29 | 481,700 | — | — |
| 2013-01-31 | $46.86 | $157.21 | 332,700 | — | — |
| 2013-01-30 | $46.67 | $156.57 | 302,100 | — | — |
| 2013-01-29 | $47.17 | $158.25 | 287,100 | — | — |
| 2013-01-28 | $47.40 | $159.02 | 212,500 | — | — |
| 2013-01-25 | $47.37 | $158.92 | 253,100 | — | — |
| 2013-01-24 | $47.65 | $159.86 | 260,500 | — | — |
| 2013-01-23 | $47.73 | $160.13 | 306,300 | — | — |
| 2013-01-22 | $47.69 | $160.00 | 402,200 | — | — |
| 2013-01-18 | $47.27 | $158.59 | 404,500 | — | — |
| 2013-01-17 | $46.74 | $156.81 | 649,200 | — | — |
| 2013-01-16 | $46.06 | $154.53 | 563,400 | — | — |
| 2013-01-15 | $46.05 | $154.49 | 411,000 | — | — |
| 2013-01-14 | $46.14 | $154.80 | 306,700 | — | — |
| 2013-01-11 | $46.01 | $154.36 | 362,300 | — | — |
| 2013-01-10 | $45.97 | $154.23 | 331,700 | — | — |
| 2013-01-09 | $45.95 | $154.16 | 337,100 | — | — |
| 2013-01-08 | $45.93 | $154.09 | 179,300 | — | — |
| 2013-01-07 | $46.00 | $154.33 | 290,600 | — | — |
| 2013-01-04 | $46.34 | $155.47 | 430,200 | — | — |
| 2013-01-03 | $46.18 | $154.93 | 358,800 | — | — |
| 2013-01-02 | $46.25 | $155.17 | 364,300 | — | — |