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
- 1996-11-27 to 2026-09-09
- 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 | $52.57 | $226.46 | 203,700 | — | — |
| 2013-12-30 | $52.77 | $227.32 | 180,300 | — | — |
| 2013-12-27 | $53.20 | $229.17 | 169,100 | — | — |
| 2013-12-26 | $53.25 | $229.39 | 189,900 | — | — |
| 2013-12-24 | $53.10 | $228.74 | 147,600 | — | — |
| 2013-12-23 | $52.67 | $226.89 | 273,000 | — | — |
| 2013-12-20 | $52.10 | $224.43 | 766,700 | — | — |
| 2013-12-19 | $50.59 | $217.93 | 203,400 | — | — |
| 2013-12-18 | $51.04 | $219.87 | 232,700 | — | — |
| 2013-12-17 | $50.28 | $216.59 | 190,000 | — | — |
| 2013-12-16 | $50.99 | $219.65 | 180,900 | — | — |
| 2013-12-13 | $50.92 | $219.35 | 260,500 | — | — |
| 2013-12-12 | $51.01 | $219.74 | 276,500 | — | — |
| 2013-12-11 | $50.94 | $219.44 | 201,900 | — | — |
| 2013-12-10 | $50.84 | $219.00 | 174,700 | — | — |
| 2013-12-09 | $49.91 | $215.00 | 306,200 | — | — |
| 2013-12-06 | $50.20 | $216.25 | 128,600 | — | — |
| 2013-12-05 | $49.69 | $214.05 | 124,800 | — | — |
| 2013-12-04 | $50.21 | $216.29 | 140,400 | — | — |
| 2013-12-03 | $50.73 | $218.53 | 110,900 | — | — |
| 2013-12-02 | $50.21 | $216.29 | 215,100 | — | — |
| 2013-11-29 | $51.88 | $223.48 | 32,100 | — | — |
| 2013-11-27 | $51.48 | $221.76 | 146,100 | — | — |
| 2013-11-26 | $51.36 | $221.24 | 136,100 | — | — |
| 2013-11-25 | $50.84 | $219.00 | 115,500 | — | — |
| 2013-11-22 | $50.74 | $218.57 | 143,700 | — | — |
| 2013-11-21 | $50.24 | $216.42 | 118,700 | — | — |
| 2013-11-20 | $49.58 | $213.58 | 132,500 | — | — |
| 2013-11-19 | $49.99 | $215.34 | 110,900 | — | — |
| 2013-11-18 | $50.25 | $216.46 | 179,000 | — | — |
| 2013-11-15 | $49.85 | $214.74 | 188,800 | — | — |
| 2013-11-14 | $49.42 | $212.89 | 166,000 | — | — |
| 2013-11-13 | $48.40 | $208.49 | 105,200 | — | — |
| 2013-11-12 | $48.59 | $209.31 | 168,100 | — | — |
| 2013-11-11 | $48.19 | $207.59 | 251,500 | — | — |
| 2013-11-08 | $48.97 | $210.95 | 218,500 | — | — |
| 2013-11-07 | $49.92 | $215.04 | 684,000 | — | — |
| 2013-11-06 | $51.00 | $219.69 | 148,200 | — | — |
| 2013-11-05 | $51.12 | $220.21 | 121,000 | — | — |
| 2013-11-04 | $50.56 | $217.80 | 93,900 | — | — |
| 2013-11-01 | $50.63 | $218.10 | 197,800 | — | — |
| 2013-10-31 | $50.96 | $219.52 | 136,800 | — | — |
| 2013-10-30 | $50.48 | $217.45 | 142,700 | — | — |
| 2013-10-29 | $51.01 | $217.49 | 153,000 | — | — |
| 2013-10-28 | $50.70 | $216.17 | 147,800 | — | — |
| 2013-10-25 | $51.63 | $220.13 | 104,600 | — | — |
| 2013-10-24 | $51.37 | $219.02 | 92,200 | — | — |
| 2013-10-23 | $51.49 | $219.53 | 95,400 | — | — |
| 2013-10-22 | $51.87 | $221.15 | 138,000 | — | — |
| 2013-10-21 | $51.18 | $218.21 | 93,900 | — | — |
| 2013-10-18 | $50.72 | $216.25 | 109,900 | — | — |
| 2013-10-17 | $50.40 | $214.89 | 100,000 | — | — |
| 2013-10-16 | $49.75 | $212.12 | 107,700 | — | — |
| 2013-10-15 | $50.04 | $213.35 | 81,000 | — | — |
| 2013-10-14 | $50.65 | $215.95 | 124,200 | — | — |
| 2013-10-11 | $49.89 | $212.71 | 100,200 | — | — |
| 2013-10-10 | $49.31 | $210.24 | 88,300 | — | — |
| 2013-10-09 | $48.85 | $208.28 | 152,500 | — | — |
| 2013-10-08 | $49.79 | $212.29 | 121,100 | — | — |
| 2013-10-07 | $50.01 | $213.22 | 124,900 | — | — |
| 2013-10-04 | $50.36 | $214.72 | 105,000 | — | — |
| 2013-10-03 | $50.23 | $214.16 | 104,300 | — | — |
| 2013-10-02 | $50.32 | $214.55 | 205,800 | — | — |
| 2013-10-01 | $50.47 | $215.19 | 262,000 | — | — |
| 2013-09-30 | $50.07 | $213.48 | 132,700 | — | — |
| 2013-09-27 | $50.09 | $213.57 | 282,800 | — | — |
| 2013-09-26 | $50.60 | $215.74 | 164,400 | — | — |
| 2013-09-25 | $50.35 | $214.67 | 143,700 | — | — |
| 2013-09-24 | $50.35 | $214.67 | 131,800 | — | — |
| 2013-09-23 | $50.35 | $214.67 | 135,800 | — | — |
| 2013-09-20 | $50.21 | $214.08 | 503,900 | — | — |
| 2013-09-19 | $50.11 | $213.65 | 417,800 | — | — |
| 2013-09-18 | $49.49 | $211.01 | 258,800 | — | — |
| 2013-09-17 | $48.64 | $207.38 | 251,800 | — | — |
| 2013-09-16 | $49.19 | $209.73 | 420,800 | — | — |
| 2013-09-13 | $49.47 | $210.92 | 371,500 | — | — |
| 2013-09-12 | $49.63 | $211.60 | 340,600 | — | — |
| 2013-09-11 | $50.50 | $215.31 | 4,726,700 | — | — |
| 2013-09-10 | $49.51 | $211.09 | 190,400 | — | — |
| 2013-09-09 | $49.41 | $210.67 | 198,900 | — | — |
| 2013-09-06 | $47.99 | $204.61 | 145,100 | — | — |
| 2013-09-05 | $48.74 | $207.81 | 145,700 | — | — |
| 2013-09-04 | $48.86 | $208.32 | 124,300 | — | — |
| 2013-09-03 | $48.82 | $208.15 | 139,800 | — | — |
| 2013-08-30 | $48.67 | $207.51 | 105,600 | — | — |
| 2013-08-29 | $49.51 | $211.09 | 101,300 | — | — |
| 2013-08-28 | $48.55 | $207.00 | 121,900 | — | — |
| 2013-08-27 | $48.43 | $206.49 | 102,100 | — | — |
| 2013-08-26 | $48.75 | $207.85 | 217,200 | — | — |
| 2013-08-23 | $49.74 | $212.07 | 80,400 | — | — |
| 2013-08-22 | $49.79 | $212.29 | 90,800 | — | — |
| 2013-08-21 | $48.86 | $208.32 | 47,900 | — | — |
| 2013-08-20 | $48.75 | $207.85 | 83,400 | — | — |
| 2013-08-19 | $49.08 | $209.26 | 199,700 | — | — |
| 2013-08-16 | $48.01 | $204.70 | 96,700 | — | — |
| 2013-08-15 | $47.91 | $204.27 | 121,700 | — | — |
| 2013-08-14 | $48.59 | $207.17 | 79,300 | — | — |
| 2013-08-13 | $48.64 | $207.38 | 121,700 | — | — |
| 2013-08-12 | $49.99 | $213.14 | 124,400 | — | — |
| 2013-08-09 | $49.74 | $212.07 | 225,800 | — | — |
| 2013-08-08 | $48.01 | $204.70 | 162,900 | — | — |
| 2013-08-07 | $47.63 | $203.08 | 419,300 | — | — |
| 2013-08-06 | $47.93 | $204.36 | 310,200 | — | — |
| 2013-08-05 | $48.45 | $206.57 | 216,600 | — | — |
| 2013-08-02 | $49.26 | $210.03 | 238,100 | — | — |
| 2013-08-01 | $51.09 | $217.83 | 211,000 | — | — |
| 2013-07-31 | $49.85 | $212.54 | 208,900 | — | — |
| 2013-07-30 | $50.10 | $213.61 | 294,400 | — | — |
| 2013-07-29 | $50.57 | $213.44 | 156,500 | — | — |
| 2013-07-26 | $51.48 | $217.28 | 121,500 | — | — |
| 2013-07-25 | $51.90 | $219.05 | 131,100 | — | — |
| 2013-07-24 | $51.77 | $218.50 | 287,000 | — | — |
| 2013-07-23 | $51.23 | $216.22 | 169,600 | — | — |
| 2013-07-22 | $52.07 | $219.77 | 135,400 | — | — |
| 2013-07-19 | $51.29 | $216.48 | 237,500 | — | — |
| 2013-07-18 | $51.81 | $218.67 | 409,800 | — | — |
| 2013-07-17 | $53.90 | $227.49 | 148,100 | — | — |
| 2013-07-16 | $53.90 | $227.49 | 307,700 | — | — |
| 2013-07-15 | $55.54 | $234.41 | 121,000 | — | — |
| 2013-07-12 | $55.14 | $232.73 | 211,000 | — | — |
| 2013-07-11 | $54.73 | $231.00 | 204,800 | — | — |
| 2013-07-10 | $53.80 | $227.07 | 157,700 | — | — |
| 2013-07-09 | $53.51 | $225.85 | 159,000 | — | — |
| 2013-07-08 | $53.19 | $224.50 | 118,600 | — | — |
| 2013-07-05 | $52.55 | $221.79 | 86,200 | — | — |
| 2013-07-03 | $51.41 | $216.98 | 116,700 | — | — |
| 2013-07-02 | $51.93 | $219.18 | 196,900 | — | — |
| 2013-07-01 | $52.92 | $223.36 | 263,200 | — | — |
| 2013-06-28 | $51.83 | $218.76 | 123,400 | — | — |
| 2013-06-27 | $51.70 | $218.21 | 187,200 | — | — |
| 2013-06-26 | $50.31 | $212.34 | 194,000 | — | — |
| 2013-06-25 | $48.91 | $206.43 | 91,400 | — | — |
| 2013-06-24 | $47.67 | $201.20 | 420,700 | — | — |
| 2013-06-21 | $48.57 | $205.00 | 510,200 | — | — |
| 2013-06-20 | $50.00 | $211.03 | 405,700 | — | — |
| 2013-06-19 | $52.73 | $222.55 | 380,400 | — | — |
| 2013-06-18 | $53.34 | $225.13 | 804,300 | — | — |
| 2013-06-17 | $52.97 | $223.57 | 181,300 | — | — |
| 2013-06-14 | $51.39 | $216.90 | 373,600 | — | — |
| 2013-06-13 | $51.11 | $215.72 | 164,600 | — | — |
| 2013-06-12 | $51.07 | $215.55 | 189,800 | — | — |
| 2013-06-11 | $51.43 | $217.07 | 232,900 | — | — |
| 2013-06-10 | $51.64 | $217.95 | 335,900 | — | — |
| 2013-06-07 | $50.87 | $214.70 | 253,700 | — | — |
| 2013-06-06 | $50.47 | $213.02 | 280,700 | — | — |
| 2013-06-05 | $48.24 | $203.60 | 607,000 | — | — |
| 2013-06-04 | $48.93 | $206.52 | 247,100 | — | — |
| 2013-06-03 | $49.94 | $210.78 | 254,800 | — | — |
| 2013-05-31 | $50.15 | $211.66 | 280,300 | — | — |
| 2013-05-30 | $50.47 | $213.02 | 312,800 | — | — |
| 2013-05-29 | $52.00 | $219.47 | 193,600 | — | — |
| 2013-05-28 | $52.77 | $222.72 | 178,600 | — | — |
| 2013-05-24 | $52.44 | $221.33 | 267,300 | — | — |
| 2013-05-23 | $52.79 | $222.81 | 438,100 | — | — |
| 2013-05-22 | $54.31 | $229.22 | 300,700 | — | — |
| 2013-05-21 | $54.08 | $228.25 | 240,400 | — | — |
| 2013-05-20 | $52.35 | $220.95 | 235,400 | — | — |
| 2013-05-17 | $52.32 | $220.82 | 110,600 | — | — |
| 2013-05-16 | $51.94 | $219.22 | 319,100 | — | — |
| 2013-05-15 | $52.27 | $220.61 | 184,900 | — | — |
| 2013-05-14 | $52.10 | $219.90 | 230,000 | — | — |
| 2013-05-13 | $52.27 | $220.61 | 142,700 | — | — |
| 2013-05-10 | $52.33 | $220.87 | 413,700 | — | — |
| 2013-05-09 | $51.84 | $218.80 | 255,400 | — | — |
| 2013-05-08 | $51.05 | $215.46 | 437,300 | — | — |
| 2013-05-07 | $49.46 | $208.75 | 301,600 | — | — |
| 2013-05-06 | $48.85 | $206.18 | 180,400 | — | — |
| 2013-05-03 | $47.90 | $202.17 | 266,600 | — | — |
| 2013-05-02 | $47.90 | $202.17 | 287,100 | — | — |
| 2013-05-01 | $47.73 | $201.45 | 376,700 | — | — |
| 2013-04-30 | $48.07 | $202.89 | 191,400 | — | — |
| 2013-04-29 | $46.91 | $197.99 | 249,200 | — | — |
| 2013-04-26 | $47.67 | $199.10 | 354,600 | — | — |
| 2013-04-25 | $48.96 | $204.49 | 339,200 | — | — |
| 2013-04-24 | $48.87 | $204.11 | 188,100 | — | — |
| 2013-04-23 | $47.98 | $200.39 | 238,500 | — | — |
| 2013-04-22 | $46.53 | $194.34 | 102,100 | — | — |
| 2013-04-19 | $45.96 | $191.96 | 168,400 | — | — |
| 2013-04-18 | $45.48 | $189.95 | 104,200 | — | — |
| 2013-04-17 | $45.45 | $189.83 | 358,800 | — | — |
| 2013-04-16 | $46.18 | $192.88 | 230,400 | — | — |
| 2013-04-15 | $45.23 | $188.91 | 338,500 | — | — |
| 2013-04-12 | $45.85 | $191.50 | 167,200 | — | — |
| 2013-04-11 | $46.07 | $192.42 | 306,400 | — | — |
| 2013-04-10 | $46.33 | $193.50 | 194,100 | — | — |
| 2013-04-09 | $47.04 | $196.47 | 151,900 | — | — |
| 2013-04-08 | $46.69 | $195.01 | 273,400 | — | — |
| 2013-04-05 | $45.26 | $189.03 | 286,100 | — | — |
| 2013-04-04 | $45.31 | $189.24 | 235,600 | — | — |
| 2013-04-03 | $45.93 | $191.83 | 370,900 | — | — |
| 2013-04-02 | $47.52 | $198.47 | 211,900 | — | — |
| 2013-04-01 | $47.90 | $200.06 | 198,200 | — | — |
| 2013-03-28 | $48.22 | $201.40 | 178,500 | — | — |
| 2013-03-27 | $47.98 | $200.39 | 199,900 | — | — |
| 2013-03-26 | $48.28 | $201.65 | 275,300 | — | — |
| 2013-03-25 | $48.38 | $202.07 | 291,300 | — | — |
| 2013-03-22 | $48.26 | $201.56 | 263,100 | — | — |
| 2013-03-21 | $48.02 | $200.56 | 258,600 | — | — |
| 2013-03-20 | $47.17 | $197.01 | 246,300 | — | — |
| 2013-03-19 | $46.20 | $192.96 | 182,900 | — | — |
| 2013-03-18 | $45.69 | $190.83 | 340,600 | — | — |
| 2013-03-15 | $45.27 | $189.08 | 1,079,000 | — | — |
| 2013-03-14 | $46.34 | $193.55 | 351,300 | — | — |
| 2013-03-13 | $46.74 | $195.22 | 272,300 | — | — |
| 2013-03-12 | $47.25 | $197.35 | 250,600 | — | — |
| 2013-03-11 | $47.18 | $197.05 | 255,700 | — | — |
| 2013-03-08 | $47.63 | $198.93 | 292,800 | — | — |
| 2013-03-07 | $46.75 | $195.26 | 439,600 | — | — |
| 2013-03-06 | $46.26 | $193.21 | 513,300 | — | — |
| 2013-03-05 | $46.75 | $195.26 | 342,000 | — | — |
| 2013-03-04 | $46.74 | $195.22 | 338,300 | — | — |
| 2013-03-01 | $46.15 | $192.75 | 280,200 | — | — |
| 2013-02-28 | $45.95 | $191.92 | 304,000 | — | — |
| 2013-02-27 | $45.32 | $189.28 | 307,500 | — | — |
| 2013-02-26 | $44.53 | $185.99 | 249,600 | — | — |
| 2013-02-25 | $44.08 | $184.11 | 282,200 | — | — |
| 2013-02-22 | $44.03 | $183.90 | 344,000 | — | — |
| 2013-02-21 | $43.86 | $183.19 | 575,900 | — | — |
| 2013-02-20 | $44.30 | $185.02 | 286,600 | — | — |
| 2013-02-19 | $45.06 | $188.20 | 341,700 | — | — |
| 2013-02-15 | $44.61 | $186.32 | 302,700 | — | — |
| 2013-02-14 | $45.29 | $189.16 | 300,600 | — | — |
| 2013-02-13 | $43.97 | $183.65 | 341,300 | — | — |
| 2013-02-12 | $43.65 | $182.31 | 362,800 | — | — |
| 2013-02-11 | $43.11 | $180.05 | 291,600 | — | — |
| 2013-02-08 | $42.63 | $178.05 | 220,400 | — | — |
| 2013-02-07 | $41.99 | $175.38 | 205,800 | — | — |
| 2013-02-06 | $41.44 | $173.08 | 696,900 | — | — |
| 2013-02-05 | $42.13 | $175.96 | 372,500 | — | — |
| 2013-02-04 | $41.57 | $173.62 | 242,000 | — | — |
| 2013-02-01 | $40.74 | $170.16 | 199,300 | — | — |
| 2013-01-31 | $40.29 | $168.28 | 210,600 | — | — |
| 2013-01-30 | $39.49 | $164.94 | 300,000 | — | — |
| 2013-01-29 | $40.14 | $165.62 | 277,200 | — | — |
| 2013-01-28 | $40.17 | $165.75 | 241,400 | — | — |
| 2013-01-25 | $39.16 | $161.58 | 216,600 | — | — |
| 2013-01-24 | $38.62 | $159.35 | 208,100 | — | — |
| 2013-01-23 | $38.51 | $158.90 | 192,500 | — | — |
| 2013-01-22 | $38.52 | $158.94 | 269,200 | — | — |
| 2013-01-18 | $38.23 | $157.74 | 208,800 | — | — |
| 2013-01-17 | $37.62 | $155.23 | 221,900 | — | — |
| 2013-01-16 | $37.30 | $153.91 | 183,300 | — | — |
| 2013-01-15 | $37.58 | $155.06 | 313,100 | — | — |
| 2013-01-14 | $37.33 | $154.03 | 180,700 | — | — |
| 2013-01-11 | $37.47 | $154.61 | 192,100 | — | — |
| 2013-01-10 | $37.64 | $155.31 | 605,000 | — | — |
| 2013-01-09 | $37.34 | $154.07 | 248,800 | — | — |
| 2013-01-08 | $37.52 | $154.81 | 189,900 | — | — |
| 2013-01-07 | $37.47 | $154.61 | 291,900 | — | — |
| 2013-01-04 | $36.90 | $152.26 | 294,900 | — | — |
| 2013-01-03 | $36.83 | $151.97 | 299,700 | — | — |
| 2013-01-02 | $36.75 | $151.64 | 509,600 | — | — |