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
- 2006-05-05 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 | $94.39 | $170.02 | 5,426 | — | — |
| 2013-12-30 | $93.73 | $168.85 | 4,162 | — | — |
| 2013-12-27 | $95.69 | $172.37 | 8,181 | — | — |
| 2013-12-26 | $100.24 | $180.58 | 8,747 | — | — |
| 2013-12-24 | $91.13 | $164.16 | 9,022 | — | — |
| 2013-12-23 | $84.62 | $152.43 | 3,747 | — | — |
| 2013-12-20 | $78.76 | $141.88 | 3,798 | — | — |
| 2013-12-19 | $78.11 | $140.71 | 2,237 | — | — |
| 2013-12-18 | $77.46 | $139.54 | 1,513 | — | — |
| 2013-12-17 | $77.46 | $139.54 | 2,550 | — | — |
| 2013-12-16 | $79.41 | $143.05 | 1,017 | — | — |
| 2013-12-13 | $80.07 | $144.23 | 3,314 | — | — |
| 2013-12-12 | $77.46 | $139.54 | 1,108 | — | — |
| 2013-12-11 | $77.46 | $139.54 | 1,154 | — | — |
| 2013-12-10 | $77.46 | $139.54 | 1,625 | — | — |
| 2013-12-09 | $79.41 | $143.05 | 3,682 | — | — |
| 2013-12-06 | $80.72 | $145.40 | 1,217 | — | — |
| 2013-12-05 | $82.67 | $148.92 | 5,570 | — | — |
| 2013-12-04 | $81.37 | $146.57 | 3,022 | — | — |
| 2013-12-03 | $80.07 | $144.23 | 1,284 | — | — |
| 2013-12-02 | $82.67 | $148.92 | 2,272 | — | — |
| 2013-11-29 | $85.27 | $153.61 | 5,830 | — | — |
| 2013-11-27 | $76.81 | $138.36 | 994 | — | — |
| 2013-11-26 | $74.86 | $134.85 | 393 | — | — |
| 2013-11-25 | $76.16 | $137.19 | 734 | — | — |
| 2013-11-22 | $74.21 | $133.67 | 167 | — | — |
| 2013-11-21 | $73.56 | $132.50 | 1,436 | — | — |
| 2013-11-20 | $73.56 | $132.50 | 1,269 | — | — |
| 2013-11-19 | $74.86 | $134.85 | 1,647 | — | — |
| 2013-11-18 | $76.16 | $137.19 | 1,029 | — | — |
| 2013-11-15 | $75.51 | $136.02 | 1,240 | — | — |
| 2013-11-14 | $76.16 | $137.19 | 1,524 | — | — |
| 2013-11-13 | $77.46 | $139.54 | 2,271 | — | — |
| 2013-11-12 | $74.86 | $134.85 | 8,930 | — | — |
| 2013-11-11 | $84.62 | $152.43 | 555 | — | — |
| 2013-11-08 | $83.97 | $151.26 | 934 | — | — |
| 2013-11-07 | $82.67 | $148.92 | 593 | — | — |
| 2013-11-06 | $83.32 | $150.09 | 1,512 | — | — |
| 2013-11-05 | $85.92 | $154.78 | 2,017 | — | — |
| 2013-11-04 | $83.32 | $150.09 | 1,148 | — | — |
| 2013-11-01 | $84.62 | $152.43 | 859 | — | — |
| 2013-10-31 | $82.02 | $147.74 | 539 | — | — |
| 2013-10-30 | $80.72 | $145.40 | 1,095 | — | — |
| 2013-10-29 | $81.37 | $146.57 | 1,696 | — | — |
| 2013-10-28 | $81.37 | $146.57 | 674 | — | — |
| 2013-10-25 | $82.67 | $148.92 | 2,761 | — | — |
| 2013-10-24 | $82.02 | $147.74 | 659 | — | — |
| 2013-10-23 | $83.32 | $150.09 | 610 | — | — |
| 2013-10-22 | $83.97 | $151.26 | 645 | — | — |
| 2013-10-21 | $84.62 | $152.43 | 4,085 | — | — |
| 2013-10-18 | $87.88 | $158.30 | 1,361 | — | — |
| 2013-10-17 | $88.53 | $159.47 | 1,845 | — | — |
| 2013-10-16 | $87.88 | $158.30 | 1,068 | — | — |
| 2013-10-15 | $88.53 | $159.47 | 3,444 | — | — |
| 2013-10-14 | $87.23 | $157.12 | 1,641 | — | — |
| 2013-10-11 | $84.62 | $152.43 | 1,398 | — | — |
| 2013-10-10 | $84.62 | $152.43 | 11,904 | — | — |
| 2013-10-09 | $88.53 | $159.47 | 1,278 | — | — |
| 2013-10-08 | $87.88 | $158.30 | 2,224 | — | — |
| 2013-10-07 | $92.43 | $166.50 | 1,919 | — | — |
| 2013-10-04 | $93.73 | $168.85 | 3,381 | — | — |
| 2013-10-03 | $96.34 | $173.54 | 1,464 | — | — |
| 2013-10-02 | $98.94 | $178.23 | 1,166 | — | — |
| 2013-10-01 | $98.94 | $178.23 | 1,481 | — | — |
| 2013-09-30 | $98.29 | $177.06 | 2,876 | — | — |
| 2013-09-27 | $100.90 | $181.75 | 1,741 | — | — |
| 2013-09-26 | $104.80 | $188.78 | 4,507 | — | — |
| 2013-09-25 | $104.80 | $188.78 | 2,612 | — | — |
| 2013-09-24 | $106.75 | $192.30 | 4,739 | — | — |
| 2013-09-23 | $106.75 | $192.30 | 2,527 | — | — |
| 2013-09-20 | $110.66 | $199.34 | 7,452 | — | — |
| 2013-09-19 | $116.52 | $209.89 | 13,078 | — | — |
| 2013-09-18 | $95.69 | $172.37 | 1,624 | — | — |
| 2013-09-17 | $95.69 | $172.37 | 1,684 | — | — |
| 2013-09-16 | $95.69 | $172.37 | 1,983 | — | — |
| 2013-09-13 | $92.43 | $166.50 | 3,483 | — | — |
| 2013-09-12 | $97.64 | $175.89 | 2,827 | — | — |
| 2013-09-11 | $98.94 | $178.23 | 4,570 | — | — |
| 2013-09-10 | $103.50 | $186.44 | 8,068 | — | — |
| 2013-09-09 | $105.45 | $189.96 | 11,909 | — | — |
| 2013-09-06 | $93.08 | $167.68 | 4,195 | — | — |
| 2013-09-05 | $96.34 | $173.54 | 9,414 | — | — |
| 2013-09-04 | $83.32 | $150.09 | 4,076 | — | — |
| 2013-09-03 | $75.51 | $136.02 | 453 | — | — |
| 2013-08-30 | $78.76 | $141.88 | 472 | — | — |
| 2013-08-29 | $79.41 | $143.05 | 1,207 | — | — |
| 2013-08-28 | $81.37 | $146.57 | 1,842 | — | — |
| 2013-08-27 | $81.37 | $144.81 | 5,446 | — | — |
| 2013-08-26 | $81.37 | $144.81 | 5,203 | — | — |
| 2013-08-23 | $80.07 | $142.50 | 3,715 | — | — |
| 2013-08-22 | $74.21 | $132.07 | 876 | — | — |
| 2013-08-21 | $72.25 | $128.59 | 814 | — | — |
| 2013-08-20 | $69.00 | $122.80 | 1,052 | — | — |
| 2013-08-19 | $68.35 | $121.64 | 2,306 | — | — |
| 2013-08-16 | $74.86 | $133.23 | 7,131 | — | — |
| 2013-08-15 | $70.95 | $126.28 | 478 | — | — |
| 2013-08-14 | $70.95 | $126.28 | 1,294 | — | — |
| 2013-08-13 | $66.40 | $118.17 | 1,072 | — | — |
| 2013-08-12 | $67.70 | $120.48 | 911 | — | — |
| 2013-08-09 | $67.05 | $119.33 | 634 | — | — |
| 2013-08-08 | $68.35 | $121.64 | 573 | — | — |
| 2013-08-07 | $67.05 | $119.33 | 315 | — | — |
| 2013-08-06 | $67.70 | $120.48 | 227 | — | — |
| 2013-08-05 | $68.35 | $121.64 | 121 | — | — |
| 2013-08-02 | $68.35 | $121.64 | 389 | — | — |
| 2013-08-01 | $70.30 | $125.12 | 232 | — | — |
| 2013-07-31 | $69.65 | $123.96 | 401 | — | — |
| 2013-07-30 | $67.70 | $120.48 | 779 | — | — |
| 2013-07-29 | $70.95 | $126.28 | 1,350 | — | — |
| 2013-07-26 | $66.40 | $118.17 | 1,321 | — | — |
| 2013-07-25 | $67.70 | $120.48 | 2,146 | — | — |
| 2013-07-24 | $69.65 | $123.96 | 905 | — | — |
| 2013-07-23 | $70.30 | $125.12 | 1,552 | — | — |
| 2013-07-22 | $71.60 | $127.43 | 1,959 | — | — |
| 2013-07-19 | $74.21 | $132.07 | 962 | — | — |
| 2013-07-18 | $75.51 | $134.39 | 2,384 | — | — |
| 2013-07-17 | $69.65 | $123.96 | 263 | — | — |
| 2013-07-16 | $67.70 | $120.48 | 634 | — | — |
| 2013-07-15 | $67.05 | $119.33 | 519 | — | — |
| 2013-07-12 | $67.05 | $119.33 | 1,309 | — | — |
| 2013-07-11 | $67.70 | $120.48 | 1,080 | — | — |
| 2013-07-10 | $68.35 | $121.64 | 516 | — | — |
| 2013-07-09 | $67.05 | $119.33 | 1,089 | — | — |
| 2013-07-08 | $65.74 | $117.01 | 1,670 | — | — |
| 2013-07-05 | $67.05 | $119.33 | 490 | — | — |
| 2013-07-03 | $67.70 | $120.48 | 140 | — | — |
| 2013-07-02 | $68.35 | $121.64 | 905 | — | — |
| 2013-07-01 | $67.70 | $120.48 | 519 | — | — |
| 2013-06-28 | $67.70 | $120.48 | 430 | — | — |
| 2013-06-27 | $66.40 | $118.17 | 367 | — | — |
| 2013-06-26 | $66.40 | $118.17 | 1,570 | — | — |
| 2013-06-25 | $66.40 | $118.17 | 810 | — | — |
| 2013-06-24 | $65.74 | $117.01 | 1,025 | — | — |
| 2013-06-21 | $66.40 | $118.17 | 1,916 | — | — |
| 2013-06-20 | $65.74 | $117.01 | 1,101 | — | — |
| 2013-06-19 | $66.40 | $118.17 | 793 | — | — |
| 2013-06-18 | $68.35 | $121.64 | 1,123 | — | — |
| 2013-06-17 | $67.70 | $120.48 | 2,579 | — | — |
| 2013-06-14 | $65.74 | $117.01 | 547 | — | — |
| 2013-06-13 | $65.74 | $117.01 | 1,098 | — | — |
| 2013-06-12 | $65.09 | $115.85 | 1,035 | — | — |
| 2013-06-11 | $66.40 | $118.17 | 803 | — | — |
| 2013-06-10 | $67.05 | $119.33 | 1,266 | — | — |
| 2013-06-07 | $67.70 | $120.48 | 487 | — | — |
| 2013-06-06 | $67.70 | $120.48 | 1,588 | — | — |
| 2013-06-05 | $67.05 | $119.33 | 994 | — | — |
| 2013-06-04 | $69.00 | $122.80 | 1,315 | — | — |
| 2013-06-03 | $67.70 | $120.48 | 1,782 | — | — |
| 2013-05-31 | $72.25 | $126.86 | 634 | — | — |
| 2013-05-30 | $70.95 | $124.57 | 1,019 | — | — |
| 2013-05-29 | $69.65 | $122.28 | 545 | — | — |
| 2013-05-28 | $70.95 | $124.57 | 897 | — | — |
| 2013-05-24 | $74.21 | $130.28 | 899 | — | — |
| 2013-05-23 | $72.90 | $128.00 | 3,467 | — | — |
| 2013-05-22 | $73.56 | $129.14 | 3,289 | — | — |
| 2013-05-21 | $80.07 | $140.57 | 4,853 | — | — |
| 2013-05-20 | $74.86 | $131.43 | 1,128 | — | — |
| 2013-05-17 | $76.16 | $133.71 | 2,897 | — | — |
| 2013-05-16 | $80.72 | $141.71 | 7,114 | — | — |
| 2013-05-15 | $72.90 | $128.00 | 373 | — | — |
| 2013-05-14 | $72.90 | $128.00 | 736 | — | — |
| 2013-05-13 | $73.56 | $129.14 | 1,472 | — | — |
| 2013-05-10 | $72.90 | $128.00 | 1,003 | — | — |
| 2013-05-09 | $72.90 | $128.00 | 1,502 | — | — |
| 2013-05-08 | $70.30 | $123.43 | 467 | — | — |
| 2013-05-07 | $70.30 | $123.43 | 702 | — | — |
| 2013-05-06 | $70.30 | $123.43 | 476 | — | — |
| 2013-05-03 | $70.30 | $123.43 | 3,099 | — | — |
| 2013-05-02 | $72.90 | $128.00 | 682 | — | — |
| 2013-05-01 | $70.30 | $123.43 | 1,160 | — | — |
| 2013-04-30 | $74.21 | $130.28 | 900 | — | — |
| 2013-04-29 | $73.56 | $129.14 | 1,266 | — | — |
| 2013-04-26 | $72.25 | $126.86 | 687 | — | — |
| 2013-04-25 | $69.00 | $121.14 | 873 | — | — |
| 2013-04-24 | $69.00 | $121.14 | 724 | — | — |
| 2013-04-23 | $69.00 | $121.14 | 366 | — | — |
| 2013-04-22 | $69.00 | $121.14 | 1,386 | — | — |
| 2013-04-19 | $69.00 | $121.14 | 447 | — | — |
| 2013-04-18 | $68.35 | $120.00 | 699 | — | — |
| 2013-04-17 | $68.35 | $120.00 | 1,295 | — | — |
| 2013-04-16 | $69.00 | $121.14 | 711 | — | — |
| 2013-04-15 | $67.05 | $117.71 | 1,668 | — | — |
| 2013-04-12 | $69.65 | $122.28 | 547 | — | — |
| 2013-04-11 | $67.70 | $118.86 | 1,337 | — | — |
| 2013-04-10 | $70.95 | $124.57 | 1,160 | — | — |
| 2013-04-09 | $69.65 | $122.28 | 3,301 | — | — |
| 2013-04-08 | $68.35 | $120.00 | 1,123 | — | — |
| 2013-04-05 | $68.35 | $120.00 | 827 | — | — |
| 2013-04-04 | $66.40 | $116.57 | 1,521 | — | — |
| 2013-04-03 | $66.40 | $116.57 | 3,716 | — | — |
| 2013-04-02 | $72.25 | $126.86 | 2,346 | — | — |
| 2013-04-01 | $73.56 | $129.14 | 8,263 | — | — |
| 2013-03-28 | $74.86 | $131.43 | 8,251 | — | — |
| 2013-03-27 | $75.51 | $132.57 | 3,917 | — | — |
| 2013-03-26 | $72.25 | $126.86 | 3,721 | — | — |
| 2013-03-25 | $75.51 | $132.57 | 13,450 | — | — |
| 2013-03-22 | $68.35 | $120.00 | 11,645 | — | — |
| 2013-03-21 | $65.09 | $114.28 | 40,674 | — | — |
| 2013-03-20 | $64.44 | $113.14 | 1,493 | — | — |
| 2013-03-19 | $63.14 | $110.86 | 1,026 | — | — |
| 2013-03-18 | $64.44 | $113.14 | 2,188 | — | — |
| 2013-03-15 | $63.14 | $110.86 | 6,549 | — | — |
| 2013-03-14 | $65.09 | $114.28 | 1,587 | — | — |
| 2013-03-13 | $64.44 | $113.14 | 846 | — | — |
| 2013-03-12 | $65.09 | $114.28 | 3,967 | — | — |
| 2013-03-11 | $67.05 | $117.71 | 5,060 | — | — |
| 2013-03-08 | $66.40 | $116.57 | 5,315 | — | — |
| 2013-03-07 | $64.44 | $113.14 | 1,899 | — | — |
| 2013-03-06 | $64.44 | $113.14 | 714 | — | — |
| 2013-03-05 | $63.79 | $112.00 | 1,006 | — | — |
| 2013-03-04 | $61.84 | $108.57 | 2,366 | — | — |
| 2013-03-01 | $64.44 | $113.14 | 398 | — | — |
| 2013-02-28 | $64.44 | $113.14 | 303 | — | — |
| 2013-02-27 | $63.79 | $112.00 | 968 | — | — |
| 2013-02-26 | $63.79 | $110.28 | 1,429 | — | — |
| 2013-02-25 | $65.09 | $112.53 | 1,229 | — | — |
| 2013-02-22 | $65.09 | $112.53 | 1,759 | — | — |
| 2013-02-21 | $65.09 | $112.53 | 2,025 | — | — |
| 2013-02-20 | $64.44 | $111.41 | 1,665 | — | — |
| 2013-02-19 | $66.40 | $114.79 | 851 | — | — |
| 2013-02-15 | $65.74 | $113.66 | 1,220 | — | — |
| 2013-02-14 | $67.05 | $115.91 | 504 | — | — |
| 2013-02-13 | $67.70 | $117.04 | 1,118 | — | — |
| 2013-02-12 | $67.70 | $117.04 | 1,226 | — | — |
| 2013-02-11 | $66.40 | $114.79 | 979 | — | — |
| 2013-02-08 | $65.09 | $112.53 | 1,211 | — | — |
| 2013-02-07 | $64.44 | $111.41 | 742 | — | — |
| 2013-02-06 | $62.49 | $108.03 | 1,584 | — | — |
| 2013-02-05 | $64.44 | $111.41 | 1,564 | — | — |
| 2013-02-04 | $65.09 | $112.53 | 677 | — | — |
| 2013-02-01 | $65.74 | $113.66 | 535 | — | — |
| 2013-01-31 | $65.74 | $113.66 | 1,012 | — | — |
| 2013-01-30 | $65.09 | $112.53 | 498 | — | — |
| 2013-01-29 | $67.05 | $115.91 | 1,171 | — | — |
| 2013-01-28 | $68.35 | $118.16 | 2,567 | — | — |
| 2013-01-25 | $67.70 | $117.04 | 616 | — | — |
| 2013-01-24 | $66.40 | $114.79 | 627 | — | — |
| 2013-01-23 | $68.35 | $118.16 | 1,137 | — | — |
| 2013-01-22 | $67.05 | $115.91 | 1,303 | — | — |
| 2013-01-18 | $67.05 | $115.91 | 243 | — | — |
| 2013-01-17 | $65.74 | $113.66 | 701 | — | — |
| 2013-01-16 | $65.09 | $112.53 | 223 | — | — |
| 2013-01-15 | $66.40 | $114.79 | 985 | — | — |
| 2013-01-14 | $68.35 | $118.16 | 670 | — | — |
| 2013-01-11 | $68.35 | $118.16 | 2,120 | — | — |
| 2013-01-10 | $68.35 | $118.16 | 2,157 | — | — |
| 2013-01-09 | $70.95 | $122.66 | 3,186 | — | — |
| 2013-01-08 | $72.25 | $124.91 | 2,612 | — | — |
| 2013-01-07 | $67.70 | $117.04 | 3,497 | — | — |
| 2013-01-04 | $65.09 | $112.53 | 5,011 | — | — |
| 2013-01-03 | $60.54 | $104.66 | 827 | — | — |
| 2013-01-02 | $60.54 | $104.66 | 1,370 | — | — |