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
- 1996-02-28 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 | $52.40 | $78.00 | 155,800 | — | — |
| 2013-12-30 | $52.04 | $77.46 | 75,400 | — | — |
| 2013-12-27 | $52.35 | $77.92 | 93,500 | — | — |
| 2013-12-26 | $52.31 | $77.86 | 57,700 | — | — |
| 2013-12-24 | $51.98 | $77.37 | 43,000 | — | — |
| 2013-12-23 | $51.56 | $76.75 | 83,900 | — | — |
| 2013-12-20 | $50.91 | $75.78 | 394,600 | — | — |
| 2013-12-19 | $50.75 | $75.54 | 93,700 | — | — |
| 2013-12-18 | $51.53 | $76.70 | 131,900 | — | — |
| 2013-12-17 | $51.37 | $75.84 | 78,900 | — | — |
| 2013-12-16 | $51.68 | $76.30 | 116,200 | — | — |
| 2013-12-13 | $51.73 | $76.37 | 112,400 | — | — |
| 2013-12-12 | $51.17 | $75.54 | 124,800 | — | — |
| 2013-12-11 | $51.47 | $75.99 | 225,400 | — | — |
| 2013-12-10 | $52.29 | $77.20 | 307,700 | — | — |
| 2013-12-09 | $54.73 | $80.80 | 115,800 | — | — |
| 2013-12-06 | $54.72 | $80.78 | 65,200 | — | — |
| 2013-12-05 | $53.82 | $79.45 | 110,000 | — | — |
| 2013-12-04 | $54.07 | $79.82 | 95,500 | — | — |
| 2013-12-03 | $54.78 | $80.87 | 86,700 | — | — |
| 2013-12-02 | $55.51 | $81.95 | 95,700 | — | — |
| 2013-11-29 | $54.95 | $81.12 | 60,400 | — | — |
| 2013-11-27 | $54.78 | $80.87 | 37,400 | — | — |
| 2013-11-26 | $54.77 | $80.86 | 46,400 | — | — |
| 2013-11-25 | $54.65 | $80.68 | 63,800 | — | — |
| 2013-11-22 | $54.85 | $80.98 | 60,200 | — | — |
| 2013-11-21 | $54.73 | $80.80 | 92,300 | — | — |
| 2013-11-20 | $54.56 | $80.55 | 105,900 | — | — |
| 2013-11-19 | $54.56 | $80.55 | 96,400 | — | — |
| 2013-11-18 | $53.92 | $79.60 | 92,000 | — | — |
| 2013-11-15 | $53.93 | $79.62 | 74,900 | — | — |
| 2013-11-14 | $54.25 | $80.09 | 70,200 | — | — |
| 2013-11-13 | $53.71 | $79.29 | 70,300 | — | — |
| 2013-11-12 | $53.50 | $78.98 | 59,400 | — | — |
| 2013-11-11 | $53.61 | $79.14 | 36,800 | — | — |
| 2013-11-08 | $53.23 | $78.58 | 96,600 | — | — |
| 2013-11-07 | $52.57 | $77.61 | 160,800 | — | — |
| 2013-11-06 | $52.80 | $77.95 | 108,100 | — | — |
| 2013-11-05 | $52.91 | $78.11 | 106,300 | — | — |
| 2013-11-04 | $53.87 | $79.53 | 57,200 | — | — |
| 2013-11-01 | $53.51 | $79.00 | 71,200 | — | — |
| 2013-10-31 | $53.49 | $78.97 | 119,600 | — | — |
| 2013-10-30 | $53.14 | $78.45 | 83,200 | — | — |
| 2013-10-29 | $53.27 | $78.64 | 58,600 | — | — |
| 2013-10-28 | $52.64 | $77.71 | 121,700 | — | — |
| 2013-10-25 | $53.53 | $79.03 | 82,600 | — | — |
| 2013-10-24 | $52.75 | $77.87 | 70,700 | — | — |
| 2013-10-23 | $52.38 | $77.33 | 67,000 | — | — |
| 2013-10-22 | $52.69 | $77.79 | 124,600 | — | — |
| 2013-10-21 | $52.17 | $77.02 | 148,700 | — | — |
| 2013-10-18 | $51.53 | $76.07 | 88,700 | — | — |
| 2013-10-17 | $51.08 | $75.41 | 110,700 | — | — |
| 2013-10-16 | $50.31 | $74.27 | 49,100 | — | — |
| 2013-10-15 | $50.22 | $74.14 | 82,700 | — | — |
| 2013-10-14 | $50.86 | $75.08 | 77,700 | — | — |
| 2013-10-11 | $50.06 | $73.90 | 55,400 | — | — |
| 2013-10-10 | $49.67 | $73.33 | 113,700 | — | — |
| 2013-10-09 | $48.62 | $71.78 | 190,300 | — | — |
| 2013-10-08 | $48.96 | $72.28 | 107,700 | — | — |
| 2013-10-07 | $49.58 | $73.19 | 112,100 | — | — |
| 2013-10-04 | $49.98 | $73.79 | 83,100 | — | — |
| 2013-10-03 | $49.43 | $72.97 | 140,600 | — | — |
| 2013-10-02 | $49.84 | $73.58 | 165,900 | — | — |
| 2013-10-01 | $50.46 | $74.49 | 348,800 | — | — |
| 2013-09-30 | $49.03 | $72.38 | 206,100 | — | — |
| 2013-09-27 | $49.42 | $72.96 | 143,200 | — | — |
| 2013-09-26 | $50.00 | $73.82 | 193,700 | — | — |
| 2013-09-25 | $49.21 | $72.65 | 251,900 | — | — |
| 2013-09-24 | $49.31 | $72.80 | 155,100 | — | — |
| 2013-09-23 | $49.40 | $72.93 | 104,400 | — | — |
| 2013-09-20 | $49.56 | $73.17 | 249,300 | — | — |
| 2013-09-19 | $49.74 | $73.43 | 141,600 | — | — |
| 2013-09-18 | $50.22 | $74.14 | 154,200 | — | — |
| 2013-09-17 | $50.79 | $74.36 | 138,000 | — | — |
| 2013-09-16 | $50.78 | $74.35 | 285,900 | — | — |
| 2013-09-13 | $50.00 | $73.20 | 299,700 | — | — |
| 2013-09-12 | $50.51 | $73.95 | 141,300 | — | — |
| 2013-09-11 | $52.28 | $76.54 | 86,100 | — | — |
| 2013-09-10 | $52.82 | $77.33 | 130,500 | — | — |
| 2013-09-09 | $52.05 | $76.21 | 134,500 | — | — |
| 2013-09-06 | $50.61 | $74.10 | 188,400 | — | — |
| 2013-09-05 | $52.07 | $76.24 | 340,500 | — | — |
| 2013-09-04 | $55.89 | $81.83 | 211,800 | — | — |
| 2013-09-03 | $54.12 | $79.24 | 261,900 | — | — |
| 2013-08-30 | $53.87 | $78.87 | 81,400 | — | — |
| 2013-08-29 | $55.62 | $81.43 | 46,100 | — | — |
| 2013-08-28 | $55.60 | $81.40 | 38,400 | — | — |
| 2013-08-27 | $55.39 | $81.10 | 108,600 | — | — |
| 2013-08-26 | $56.63 | $82.91 | 95,600 | — | — |
| 2013-08-23 | $57.21 | $83.76 | 84,200 | — | — |
| 2013-08-22 | $56.15 | $82.21 | 42,900 | — | — |
| 2013-08-21 | $55.88 | $81.81 | 72,400 | — | — |
| 2013-08-20 | $55.68 | $81.52 | 62,100 | — | — |
| 2013-08-19 | $54.64 | $80.00 | 62,800 | — | — |
| 2013-08-16 | $55.14 | $80.73 | 43,500 | — | — |
| 2013-08-15 | $54.99 | $80.51 | 44,000 | — | — |
| 2013-08-14 | $56.01 | $82.00 | 115,000 | — | — |
| 2013-08-13 | $56.05 | $82.06 | 24,600 | — | — |
| 2013-08-12 | $56.17 | $82.24 | 90,900 | — | — |
| 2013-08-09 | $55.93 | $81.89 | 58,200 | — | — |
| 2013-08-08 | $56.32 | $82.46 | 75,800 | — | — |
| 2013-08-07 | $56.04 | $82.05 | 67,100 | — | — |
| 2013-08-06 | $55.99 | $81.97 | 62,200 | — | — |
| 2013-08-05 | $57.40 | $84.04 | 68,600 | — | — |
| 2013-08-02 | $57.43 | $84.08 | 156,100 | — | — |
| 2013-08-01 | $57.31 | $83.91 | 194,200 | — | — |
| 2013-07-31 | $55.32 | $80.99 | 97,600 | — | — |
| 2013-07-30 | $54.95 | $80.45 | 44,300 | — | — |
| 2013-07-29 | $54.86 | $80.32 | 38,100 | — | — |
| 2013-07-26 | $54.80 | $80.23 | 73,000 | — | — |
| 2013-07-25 | $54.90 | $80.38 | 221,000 | — | — |
| 2013-07-24 | $55.65 | $81.48 | 83,200 | — | — |
| 2013-07-23 | $56.04 | $82.05 | 66,500 | — | — |
| 2013-07-22 | $55.37 | $81.07 | 44,300 | — | — |
| 2013-07-19 | $54.94 | $80.44 | 61,200 | — | — |
| 2013-07-18 | $55.03 | $80.57 | 73,300 | — | — |
| 2013-07-17 | $54.13 | $79.25 | 106,200 | — | — |
| 2013-07-16 | $54.21 | $79.37 | 70,300 | — | — |
| 2013-07-15 | $54.65 | $80.01 | 79,100 | — | — |
| 2013-07-12 | $54.88 | $80.35 | 68,400 | — | — |
| 2013-07-11 | $54.94 | $80.44 | 128,200 | — | — |
| 2013-07-10 | $54.11 | $79.22 | 158,500 | — | — |
| 2013-07-09 | $53.89 | $78.90 | 143,900 | — | — |
| 2013-07-08 | $52.15 | $76.35 | 168,000 | — | — |
| 2013-07-05 | $50.84 | $74.43 | 229,700 | — | — |
| 2013-07-03 | $51.31 | $75.12 | 388,200 | — | — |
| 2013-07-02 | $53.65 | $78.55 | 237,200 | — | — |
| 2013-07-01 | $53.47 | $78.29 | 146,800 | — | — |
| 2013-06-28 | $52.67 | $77.11 | 207,800 | — | — |
| 2013-06-27 | $52.16 | $76.37 | 68,200 | — | — |
| 2013-06-26 | $51.41 | $75.27 | 67,100 | — | — |
| 2013-06-25 | $51.37 | $75.21 | 57,300 | — | — |
| 2013-06-24 | $51.01 | $74.68 | 82,600 | — | — |
| 2013-06-21 | $51.42 | $75.28 | 154,700 | — | — |
| 2013-06-20 | $51.19 | $74.95 | 99,400 | — | — |
| 2013-06-19 | $52.07 | $76.24 | 108,400 | — | — |
| 2013-06-18 | $53.89 | $78.90 | 134,400 | — | — |
| 2013-06-17 | $53.78 | $78.12 | 125,900 | — | — |
| 2013-06-14 | $53.61 | $77.88 | 99,100 | — | — |
| 2013-06-13 | $54.10 | $78.59 | 69,900 | — | — |
| 2013-06-12 | $53.04 | $77.05 | 158,900 | — | — |
| 2013-06-11 | $53.01 | $77.01 | 122,900 | — | — |
| 2013-06-10 | $53.71 | $78.02 | 77,900 | — | — |
| 2013-06-07 | $53.94 | $78.36 | 86,400 | — | — |
| 2013-06-06 | $54.06 | $78.53 | 302,000 | — | — |
| 2013-06-05 | $51.26 | $74.46 | 85,300 | — | — |
| 2013-06-04 | $52.22 | $75.86 | 104,700 | — | — |
| 2013-06-03 | $52.67 | $76.51 | 99,400 | — | — |
| 2013-05-31 | $52.10 | $75.68 | 128,900 | — | — |
| 2013-05-30 | $51.40 | $74.67 | 66,000 | — | — |
| 2013-05-29 | $51.16 | $74.32 | 71,300 | — | — |
| 2013-05-28 | $51.23 | $74.42 | 57,500 | — | — |
| 2013-05-24 | $50.86 | $73.88 | 67,600 | — | — |
| 2013-05-23 | $51.28 | $74.49 | 73,400 | — | — |
| 2013-05-22 | $51.12 | $74.26 | 103,200 | — | — |
| 2013-05-21 | $51.82 | $75.28 | 100,100 | — | — |
| 2013-05-20 | $51.27 | $74.48 | 173,400 | — | — |
| 2013-05-17 | $51.25 | $74.45 | 276,800 | — | — |
| 2013-05-16 | $51.13 | $74.27 | 278,600 | — | — |
| 2013-05-15 | $49.92 | $72.52 | 84,100 | — | — |
| 2013-05-14 | $49.61 | $72.07 | 123,400 | — | — |
| 2013-05-13 | $49.19 | $71.46 | 116,800 | — | — |
| 2013-05-10 | $49.47 | $71.86 | 70,300 | — | — |
| 2013-05-09 | $49.07 | $71.28 | 81,300 | — | — |
| 2013-05-08 | $49.30 | $71.62 | 108,500 | — | — |
| 2013-05-07 | $49.05 | $71.25 | 87,800 | — | — |
| 2013-05-06 | $48.74 | $70.80 | 85,100 | — | — |
| 2013-05-03 | $48.52 | $70.48 | 119,700 | — | — |
| 2013-05-02 | $47.64 | $69.20 | 99,500 | — | — |
| 2013-05-01 | $47.43 | $68.90 | 112,100 | — | — |
| 2013-04-30 | $48.17 | $69.97 | 126,400 | — | — |
| 2013-04-29 | $47.71 | $69.31 | 100,200 | — | — |
| 2013-04-26 | $47.66 | $69.23 | 167,400 | — | — |
| 2013-04-25 | $47.88 | $69.55 | 125,900 | — | — |
| 2013-04-24 | $47.85 | $69.51 | 164,300 | — | — |
| 2013-04-23 | $47.15 | $68.49 | 221,600 | — | — |
| 2013-04-22 | $46.15 | $67.04 | 207,000 | — | — |
| 2013-04-19 | $46.12 | $67.00 | 276,000 | — | — |
| 2013-04-18 | $46.10 | $66.97 | 178,200 | — | — |
| 2013-04-17 | $46.24 | $67.17 | 190,400 | — | — |
| 2013-04-16 | $47.59 | $69.13 | 214,900 | — | — |
| 2013-04-15 | $47.24 | $68.62 | 422,400 | — | — |
| 2013-04-12 | $49.48 | $71.88 | 414,000 | — | — |
| 2013-04-11 | $52.79 | $76.69 | 202,200 | — | — |
| 2013-04-10 | $53.13 | $77.18 | 163,500 | — | — |
| 2013-04-09 | $52.31 | $75.99 | 120,200 | — | — |
| 2013-04-08 | $52.42 | $76.15 | 141,300 | — | — |
| 2013-04-05 | $51.58 | $74.93 | 152,300 | — | — |
| 2013-04-04 | $52.39 | $76.10 | 162,000 | — | — |
| 2013-04-03 | $51.85 | $75.32 | 231,800 | — | — |
| 2013-04-02 | $53.20 | $77.28 | 223,900 | — | — |
| 2013-04-01 | $53.61 | $77.88 | 137,700 | — | — |
| 2013-03-28 | $53.62 | $77.89 | 178,400 | — | — |
| 2013-03-27 | $54.22 | $78.76 | 158,400 | — | — |
| 2013-03-26 | $54.22 | $78.76 | 193,600 | — | — |
| 2013-03-25 | $52.77 | $76.66 | 114,700 | — | — |
| 2013-03-22 | $53.02 | $77.02 | 150,600 | — | — |
| 2013-03-21 | $53.02 | $77.02 | 113,100 | — | — |
| 2013-03-20 | $53.44 | $77.63 | 132,700 | — | — |
| 2013-03-19 | $53.20 | $77.28 | 274,500 | — | — |
| 2013-03-18 | $51.96 | $75.48 | 174,600 | — | — |
| 2013-03-15 | $52.59 | $76.40 | 234,700 | — | — |
| 2013-03-14 | $52.72 | $76.58 | 228,900 | — | — |
| 2013-03-13 | $52.87 | $76.19 | 159,000 | — | — |
| 2013-03-12 | $53.26 | $76.75 | 169,400 | — | — |
| 2013-03-11 | $53.52 | $77.13 | 132,300 | — | — |
| 2013-03-08 | $52.75 | $76.02 | 136,600 | — | — |
| 2013-03-07 | $52.25 | $75.30 | 154,800 | — | — |
| 2013-03-06 | $52.04 | $75.00 | 203,200 | — | — |
| 2013-03-05 | $51.82 | $74.68 | 213,700 | — | — |
| 2013-03-04 | $51.68 | $74.48 | 214,900 | — | — |
| 2013-03-01 | $51.12 | $73.67 | 273,900 | — | — |
| 2013-02-28 | $50.87 | $73.31 | 464,800 | — | — |
| 2013-02-27 | $52.17 | $75.18 | 257,700 | — | — |
| 2013-02-26 | $50.56 | $72.86 | 214,300 | — | — |
| 2013-02-25 | $50.35 | $72.56 | 226,400 | — | — |
| 2013-02-22 | $51.16 | $73.73 | 135,400 | — | — |
| 2013-02-21 | $50.12 | $72.23 | 275,300 | — | — |
| 2013-02-20 | $49.94 | $71.97 | 108,900 | — | — |
| 2013-02-19 | $51.20 | $73.79 | 252,000 | — | — |
| 2013-02-15 | $50.63 | $72.96 | 150,700 | — | — |
| 2013-02-14 | $50.09 | $72.19 | 169,800 | — | — |
| 2013-02-13 | $49.60 | $71.48 | 182,600 | — | — |
| 2013-02-12 | $48.95 | $70.54 | 157,400 | — | — |
| 2013-02-11 | $48.66 | $70.12 | 118,000 | — | — |
| 2013-02-08 | $48.80 | $70.33 | 127,100 | — | — |
| 2013-02-07 | $48.46 | $69.84 | 111,300 | — | — |
| 2013-02-06 | $48.41 | $69.76 | 231,700 | — | — |
| 2013-02-05 | $48.30 | $69.61 | 303,700 | — | — |
| 2013-02-04 | $47.80 | $68.89 | 260,300 | — | — |
| 2013-02-01 | $47.99 | $69.16 | 339,700 | — | — |
| 2013-01-31 | $46.98 | $67.70 | 186,900 | — | — |
| 2013-01-30 | $47.05 | $67.80 | 190,500 | — | — |
| 2013-01-29 | $47.23 | $68.06 | 145,900 | — | — |
| 2013-01-28 | $47.05 | $67.80 | 172,800 | — | — |
| 2013-01-25 | $46.87 | $67.55 | 144,200 | — | — |
| 2013-01-24 | $47.03 | $67.78 | 144,200 | — | — |
| 2013-01-23 | $47.37 | $68.27 | 174,600 | — | — |
| 2013-01-22 | $47.32 | $68.19 | 233,600 | — | — |
| 2013-01-18 | $47.16 | $67.96 | 99,600 | — | — |
| 2013-01-17 | $47.30 | $68.16 | 119,600 | — | — |
| 2013-01-16 | $46.65 | $67.23 | 103,300 | — | — |
| 2013-01-15 | $46.92 | $67.62 | 94,600 | — | — |
| 2013-01-14 | $46.94 | $67.65 | 120,000 | — | — |
| 2013-01-11 | $47.31 | $68.18 | 108,100 | — | — |
| 2013-01-10 | $47.47 | $68.41 | 210,700 | — | — |
| 2013-01-09 | $47.45 | $68.38 | 178,900 | — | — |
| 2013-01-08 | $46.98 | $67.70 | 121,200 | — | — |
| 2013-01-07 | $47.11 | $67.89 | 144,200 | — | — |
| 2013-01-04 | $47.37 | $68.27 | 248,000 | — | — |
| 2013-01-03 | $46.48 | $66.98 | 131,300 | — | — |
| 2013-01-02 | $46.41 | $66.88 | 184,900 | — | — |