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
- 1980-03-17 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 | $44.64 | $243.07 | 193,600 | — | — |
| 2013-12-30 | $45.42 | $247.31 | 95,200 | — | — |
| 2013-12-27 | $45.51 | $247.80 | 116,000 | — | — |
| 2013-12-26 | $45.62 | $248.40 | 98,200 | — | — |
| 2013-12-24 | $45.14 | $245.79 | 121,800 | — | — |
| 2013-12-23 | $45.22 | $246.22 | 229,500 | — | — |
| 2013-12-20 | $44.59 | $242.79 | 534,200 | — | — |
| 2013-12-19 | $43.50 | $236.86 | 142,800 | — | — |
| 2013-12-18 | $43.99 | $239.53 | 209,500 | — | — |
| 2013-12-17 | $43.29 | $235.71 | 99,800 | — | — |
| 2013-12-16 | $43.49 | $236.80 | 150,600 | — | — |
| 2013-12-13 | $42.25 | $230.05 | 179,100 | — | — |
| 2013-12-12 | $42.02 | $228.80 | 239,900 | — | — |
| 2013-12-11 | $42.04 | $228.91 | 223,100 | — | — |
| 2013-12-10 | $42.82 | $233.16 | 214,000 | — | — |
| 2013-12-09 | $42.88 | $233.48 | 131,200 | — | — |
| 2013-12-06 | $42.42 | $230.98 | 288,400 | — | — |
| 2013-12-05 | $42.26 | $230.11 | 118,700 | — | — |
| 2013-12-04 | $42.23 | $229.94 | 165,900 | — | — |
| 2013-12-03 | $42.31 | $230.38 | 344,800 | — | — |
| 2013-12-02 | $43.22 | $235.33 | 298,000 | — | — |
| 2013-11-29 | $44.50 | $242.30 | 80,000 | — | — |
| 2013-11-27 | $44.28 | $241.11 | 87,300 | — | — |
| 2013-11-26 | $43.71 | $238.00 | 110,500 | — | — |
| 2013-11-25 | $43.09 | $234.63 | 180,700 | — | — |
| 2013-11-22 | $43.47 | $236.70 | 228,700 | — | — |
| 2013-11-21 | $43.14 | $234.90 | 269,700 | — | — |
| 2013-11-20 | $41.47 | $225.81 | 162,900 | — | — |
| 2013-11-19 | $41.31 | $224.93 | 141,700 | — | — |
| 2013-11-18 | $41.15 | $224.06 | 135,100 | — | — |
| 2013-11-15 | $40.99 | $223.19 | 101,000 | — | — |
| 2013-11-14 | $40.70 | $221.61 | 146,300 | — | — |
| 2013-11-13 | $40.41 | $220.03 | 107,600 | — | — |
| 2013-11-12 | $39.84 | $216.93 | 188,200 | — | — |
| 2013-11-11 | $39.19 | $213.39 | 135,600 | — | — |
| 2013-11-08 | $39.16 | $213.23 | 158,700 | — | — |
| 2013-11-07 | $37.83 | $205.99 | 134,200 | — | — |
| 2013-11-06 | $38.39 | $209.03 | 69,700 | — | — |
| 2013-11-05 | $37.96 | $206.69 | 73,200 | — | — |
| 2013-11-04 | $38.22 | $207.69 | 156,100 | — | — |
| 2013-11-01 | $37.60 | $204.32 | 204,300 | — | — |
| 2013-10-31 | $37.85 | $205.68 | 104,900 | — | — |
| 2013-10-30 | $38.12 | $207.15 | 125,900 | — | — |
| 2013-10-29 | $38.90 | $211.38 | 111,200 | — | — |
| 2013-10-28 | $38.29 | $208.07 | 107,000 | — | — |
| 2013-10-25 | $38.33 | $208.29 | 124,300 | — | — |
| 2013-10-24 | $38.13 | $207.20 | 153,800 | — | — |
| 2013-10-23 | $38.21 | $207.64 | 144,400 | — | — |
| 2013-10-22 | $38.56 | $209.54 | 177,500 | — | — |
| 2013-10-21 | $38.79 | $210.79 | 182,500 | — | — |
| 2013-10-18 | $39.38 | $213.99 | 132,700 | — | — |
| 2013-10-17 | $38.22 | $207.69 | 148,700 | — | — |
| 2013-10-16 | $37.63 | $204.48 | 126,500 | — | — |
| 2013-10-15 | $37.64 | $204.54 | 140,500 | — | — |
| 2013-10-14 | $38.19 | $207.53 | 140,000 | — | — |
| 2013-10-11 | $38.02 | $206.60 | 149,200 | — | — |
| 2013-10-10 | $37.53 | $203.94 | 171,500 | — | — |
| 2013-10-09 | $37.21 | $202.20 | 122,500 | — | — |
| 2013-10-08 | $37.40 | $203.23 | 135,300 | — | — |
| 2013-10-07 | $38.45 | $208.94 | 57,100 | — | — |
| 2013-10-04 | $39.11 | $212.53 | 41,300 | — | — |
| 2013-10-03 | $38.80 | $210.84 | 77,100 | — | — |
| 2013-10-02 | $39.28 | $213.45 | 86,800 | — | — |
| 2013-10-01 | $39.87 | $216.66 | 98,000 | — | — |
| 2013-09-30 | $39.40 | $214.10 | 209,700 | — | — |
| 2013-09-27 | $38.91 | $211.44 | 75,500 | — | — |
| 2013-09-26 | $39.46 | $214.43 | 112,900 | — | — |
| 2013-09-25 | $38.94 | $211.60 | 118,100 | — | — |
| 2013-09-24 | $39.22 | $213.12 | 113,200 | — | — |
| 2013-09-23 | $39.26 | $213.34 | 111,200 | — | — |
| 2013-09-20 | $39.19 | $212.96 | 244,200 | — | — |
| 2013-09-19 | $38.94 | $211.60 | 69,300 | — | — |
| 2013-09-18 | $38.99 | $211.87 | 114,100 | — | — |
| 2013-09-17 | $38.55 | $209.48 | 114,600 | — | — |
| 2013-09-16 | $38.83 | $211.00 | 108,700 | — | — |
| 2013-09-13 | $38.32 | $208.23 | 62,000 | — | — |
| 2013-09-12 | $38.01 | $206.55 | 60,900 | — | — |
| 2013-09-11 | $38.21 | $207.64 | 71,300 | — | — |
| 2013-09-10 | $38.27 | $207.96 | 120,200 | — | — |
| 2013-09-09 | $37.24 | $202.36 | 71,800 | — | — |
| 2013-09-06 | $36.62 | $198.99 | 96,700 | — | — |
| 2013-09-05 | $36.76 | $199.76 | 59,600 | — | — |
| 2013-09-04 | $36.94 | $200.73 | 94,300 | — | — |
| 2013-09-03 | $36.17 | $196.55 | 95,300 | — | — |
| 2013-08-30 | $35.94 | $195.30 | 119,200 | — | — |
| 2013-08-29 | $36.42 | $197.91 | 58,400 | — | — |
| 2013-08-28 | $36.02 | $195.73 | 70,100 | — | — |
| 2013-08-27 | $36.07 | $196.01 | 144,300 | — | — |
| 2013-08-26 | $38.09 | $206.98 | 73,100 | — | — |
| 2013-08-23 | $38.00 | $206.49 | 55,300 | — | — |
| 2013-08-22 | $38.11 | $207.09 | 61,000 | — | — |
| 2013-08-21 | $37.30 | $202.69 | 63,300 | — | — |
| 2013-08-20 | $37.73 | $205.03 | 101,200 | — | — |
| 2013-08-19 | $37.11 | $201.66 | 87,100 | — | — |
| 2013-08-16 | $37.12 | $201.71 | 79,500 | — | — |
| 2013-08-15 | $37.06 | $201.39 | 88,000 | — | — |
| 2013-08-14 | $37.90 | $205.95 | 147,200 | — | — |
| 2013-08-13 | $38.52 | $209.32 | 192,700 | — | — |
| 2013-08-12 | $38.42 | $208.78 | 63,800 | — | — |
| 2013-08-09 | $37.83 | $205.57 | 56,200 | — | — |
| 2013-08-08 | $38.30 | $208.12 | 145,100 | — | — |
| 2013-08-07 | $37.02 | $201.17 | 54,900 | — | — |
| 2013-08-06 | $37.43 | $203.40 | 104,500 | — | — |
| 2013-08-05 | $37.86 | $205.31 | 103,000 | — | — |
| 2013-08-02 | $38.16 | $206.94 | 106,300 | — | — |
| 2013-08-01 | $37.97 | $205.91 | 302,400 | — | — |
| 2013-07-31 | $37.26 | $202.06 | 119,700 | — | — |
| 2013-07-30 | $37.12 | $201.30 | 115,900 | — | — |
| 2013-07-29 | $37.41 | $202.87 | 72,500 | — | — |
| 2013-07-26 | $37.63 | $204.07 | 129,600 | — | — |
| 2013-07-25 | $38.00 | $206.07 | 177,200 | — | — |
| 2013-07-24 | $37.62 | $204.01 | 169,500 | — | — |
| 2013-07-23 | $37.92 | $205.64 | 106,600 | — | — |
| 2013-07-22 | $38.21 | $207.21 | 65,400 | — | — |
| 2013-07-19 | $37.72 | $204.56 | 108,300 | — | — |
| 2013-07-18 | $37.69 | $204.39 | 118,800 | — | — |
| 2013-07-17 | $37.40 | $202.82 | 215,800 | — | — |
| 2013-07-16 | $37.90 | $205.53 | 144,600 | — | — |
| 2013-07-15 | $38.02 | $206.18 | 108,900 | — | — |
| 2013-07-12 | $37.92 | $205.64 | 105,800 | — | — |
| 2013-07-11 | $37.78 | $204.88 | 147,400 | — | — |
| 2013-07-10 | $37.60 | $203.90 | 143,800 | — | — |
| 2013-07-09 | $38.07 | $206.45 | 269,200 | — | — |
| 2013-07-08 | $36.71 | $199.08 | 129,900 | — | — |
| 2013-07-05 | $36.41 | $197.45 | 122,200 | — | — |
| 2013-07-03 | $35.23 | $191.05 | 37,000 | — | — |
| 2013-07-02 | $35.20 | $190.89 | 100,300 | — | — |
| 2013-07-01 | $34.83 | $188.88 | 125,500 | — | — |
| 2013-06-28 | $33.65 | $182.48 | 283,000 | — | — |
| 2013-06-27 | $34.18 | $185.36 | 112,400 | — | — |
| 2013-06-26 | $33.34 | $180.80 | 112,700 | — | — |
| 2013-06-25 | $33.17 | $179.88 | 121,100 | — | — |
| 2013-06-24 | $32.91 | $178.47 | 277,500 | — | — |
| 2013-06-21 | $33.84 | $183.51 | 539,400 | — | — |
| 2013-06-20 | $33.97 | $184.22 | 211,500 | — | — |
| 2013-06-19 | $34.97 | $189.64 | 102,800 | — | — |
| 2013-06-18 | $35.48 | $192.41 | 107,000 | — | — |
| 2013-06-17 | $34.72 | $188.29 | 198,900 | — | — |
| 2013-06-14 | $34.37 | $186.39 | 97,400 | — | — |
| 2013-06-13 | $34.80 | $188.72 | 104,800 | — | — |
| 2013-06-12 | $34.26 | $185.79 | 194,200 | — | — |
| 2013-06-11 | $34.44 | $186.77 | 99,800 | — | — |
| 2013-06-10 | $34.77 | $188.56 | 69,900 | — | — |
| 2013-06-07 | $34.47 | $186.93 | 154,500 | — | — |
| 2013-06-06 | $34.24 | $185.68 | 120,500 | — | — |
| 2013-06-05 | $33.97 | $184.22 | 150,000 | — | — |
| 2013-06-04 | $34.50 | $187.09 | 207,200 | — | — |
| 2013-06-03 | $34.14 | $185.14 | 249,300 | — | — |
| 2013-05-31 | $33.81 | $183.35 | 122,500 | — | — |
| 2013-05-30 | $33.90 | $183.84 | 66,900 | — | — |
| 2013-05-29 | $33.42 | $181.24 | 50,000 | — | — |
| 2013-05-28 | $33.89 | $183.79 | 200,500 | — | — |
| 2013-05-24 | $33.16 | $179.83 | 70,300 | — | — |
| 2013-05-23 | $33.10 | $179.50 | 94,200 | — | — |
| 2013-05-22 | $33.15 | $179.77 | 86,600 | — | — |
| 2013-05-21 | $33.65 | $182.48 | 66,900 | — | — |
| 2013-05-20 | $33.97 | $184.22 | 87,800 | — | — |
| 2013-05-17 | $33.65 | $182.48 | 176,500 | — | — |
| 2013-05-16 | $33.18 | $179.94 | 124,600 | — | — |
| 2013-05-15 | $33.49 | $181.62 | 101,900 | — | — |
| 2013-05-14 | $33.49 | $181.62 | 172,000 | — | — |
| 2013-05-13 | $32.87 | $177.84 | 132,000 | — | — |
| 2013-05-10 | $32.98 | $178.43 | 96,100 | — | — |
| 2013-05-09 | $32.47 | $175.67 | 77,800 | — | — |
| 2013-05-08 | $32.62 | $176.48 | 180,600 | — | — |
| 2013-05-07 | $32.74 | $177.13 | 166,300 | — | — |
| 2013-05-06 | $32.59 | $176.32 | 82,400 | — | — |
| 2013-05-03 | $32.26 | $174.54 | 225,400 | — | — |
| 2013-05-02 | $31.30 | $169.34 | 231,100 | — | — |
| 2013-05-01 | $30.70 | $166.10 | 516,600 | — | — |
| 2013-04-30 | $32.37 | $175.13 | 111,100 | — | — |
| 2013-04-29 | $31.82 | $172.16 | 84,900 | — | — |
| 2013-04-26 | $31.61 | $171.02 | 96,700 | — | — |
| 2013-04-25 | $32.14 | $173.89 | 99,200 | — | — |
| 2013-04-24 | $31.74 | $171.72 | 87,700 | — | — |
| 2013-04-23 | $31.32 | $169.45 | 78,800 | — | — |
| 2013-04-22 | $30.65 | $165.83 | 100,200 | — | — |
| 2013-04-19 | $30.70 | $166.10 | 123,400 | — | — |
| 2013-04-18 | $30.23 | $163.55 | 183,400 | — | — |
| 2013-04-17 | $30.72 | $166.20 | 224,400 | — | — |
| 2013-04-16 | $31.59 | $170.91 | 195,100 | — | — |
| 2013-04-15 | $29.95 | $162.04 | 187,100 | — | — |
| 2013-04-12 | $31.72 | $171.61 | 72,500 | — | — |
| 2013-04-11 | $32.07 | $173.51 | 79,600 | — | — |
| 2013-04-10 | $32.68 | $176.81 | 176,100 | — | — |
| 2013-04-09 | $31.59 | $170.91 | 300,700 | — | — |
| 2013-04-08 | $31.20 | $168.80 | 195,100 | — | — |
| 2013-04-05 | $31.25 | $169.07 | 174,200 | — | — |
| 2013-04-04 | $31.65 | $171.24 | 151,400 | — | — |
| 2013-04-03 | $31.52 | $170.53 | 122,100 | — | — |
| 2013-04-02 | $32.18 | $174.10 | 118,400 | — | — |
| 2013-04-01 | $32.78 | $177.35 | 133,800 | — | — |
| 2013-03-28 | $33.57 | $181.62 | 91,300 | — | — |
| 2013-03-27 | $33.67 | $182.16 | 117,800 | — | — |
| 2013-03-26 | $34.01 | $184.00 | 61,900 | — | — |
| 2013-03-25 | $33.82 | $182.98 | 126,600 | — | — |
| 2013-03-22 | $33.93 | $183.57 | 99,600 | — | — |
| 2013-03-21 | $33.71 | $182.38 | 112,300 | — | — |
| 2013-03-20 | $34.06 | $184.27 | 120,300 | — | — |
| 2013-03-19 | $33.46 | $181.03 | 121,400 | — | — |
| 2013-03-18 | $33.72 | $182.46 | 143,400 | — | — |
| 2013-03-15 | $34.14 | $184.71 | 299,200 | — | — |
| 2013-03-14 | $33.72 | $182.46 | 149,600 | — | — |
| 2013-03-13 | $33.28 | $180.05 | 88,600 | — | — |
| 2013-03-12 | $32.92 | $178.11 | 72,600 | — | — |
| 2013-03-11 | $33.15 | $179.32 | 104,200 | — | — |
| 2013-03-08 | $33.22 | $179.73 | 255,800 | — | — |
| 2013-03-07 | $32.46 | $175.59 | 211,800 | — | — |
| 2013-03-06 | $32.53 | $176.00 | 107,200 | — | — |
| 2013-03-05 | $32.49 | $175.81 | 198,200 | — | — |
| 2013-03-04 | $32.37 | $175.13 | 169,000 | — | — |
| 2013-03-01 | $32.71 | $176.94 | 124,000 | — | — |
| 2013-02-28 | $32.54 | $176.02 | 148,200 | — | — |
| 2013-02-27 | $32.40 | $175.27 | 175,000 | — | — |
| 2013-02-26 | $32.36 | $175.08 | 99,800 | — | — |
| 2013-02-25 | $31.92 | $172.67 | 262,200 | — | — |
| 2013-02-22 | $32.78 | $177.32 | 158,000 | — | — |
| 2013-02-21 | $32.06 | $173.48 | 137,000 | — | — |
| 2013-02-20 | $32.74 | $177.11 | 126,800 | — | — |
| 2013-02-19 | $33.19 | $179.54 | 225,000 | — | — |
| 2013-02-15 | $32.95 | $178.24 | 145,800 | — | — |
| 2013-02-14 | $33.04 | $178.73 | 63,400 | — | — |
| 2013-02-13 | $33.13 | $179.27 | 88,600 | — | — |
| 2013-02-12 | $32.98 | $178.43 | 109,400 | — | — |
| 2013-02-11 | $32.98 | $178.43 | 69,000 | — | — |
| 2013-02-08 | $32.81 | $177.48 | 151,800 | — | — |
| 2013-02-07 | $32.67 | $176.73 | 110,200 | — | — |
| 2013-02-06 | $33.12 | $179.19 | 113,600 | — | — |
| 2013-02-05 | $33.14 | $179.30 | 127,600 | — | — |
| 2013-02-04 | $32.87 | $177.44 | 112,600 | — | — |
| 2013-02-01 | $33.26 | $179.52 | 128,600 | — | — |
| 2013-01-31 | $33.26 | $179.55 | 170,000 | — | — |
| 2013-01-30 | $33.44 | $180.52 | 160,200 | — | — |
| 2013-01-29 | $33.72 | $182.03 | 124,400 | — | — |
| 2013-01-28 | $32.92 | $177.74 | 114,600 | — | — |
| 2013-01-25 | $32.88 | $177.50 | 71,000 | — | — |
| 2013-01-24 | $32.76 | $176.82 | 223,800 | — | — |
| 2013-01-23 | $32.29 | $174.29 | 143,600 | — | — |
| 2013-01-22 | $32.33 | $174.53 | 232,800 | — | — |
| 2013-01-18 | $32.95 | $177.88 | 191,200 | — | — |
| 2013-01-17 | $32.70 | $176.53 | 126,400 | — | — |
| 2013-01-16 | $32.63 | $176.18 | 133,600 | — | — |
| 2013-01-15 | $32.53 | $175.61 | 93,400 | — | — |
| 2013-01-14 | $32.36 | $174.66 | 93,800 | — | — |
| 2013-01-11 | $32.44 | $175.10 | 135,000 | — | — |
| 2013-01-10 | $32.69 | $176.47 | 199,000 | — | — |
| 2013-01-09 | $32.68 | $176.42 | 151,000 | — | — |
| 2013-01-08 | $32.47 | $175.28 | 124,200 | — | — |
| 2013-01-07 | $32.17 | $173.67 | 152,000 | — | — |
| 2013-01-04 | $32.41 | $174.96 | 130,200 | — | — |
| 2013-01-03 | $31.33 | $169.16 | 143,000 | — | — |
| 2013-01-02 | $32.01 | $172.77 | 217,200 | — | — |