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
- 2010-02-11 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 | $56.64 | $85.96 | 347,600 | — | — |
| 2013-12-30 | $55.96 | $84.93 | 260,400 | — | — |
| 2013-12-27 | $56.24 | $85.35 | 361,000 | — | — |
| 2013-12-26 | $56.54 | $85.81 | 269,100 | — | — |
| 2013-12-24 | $56.13 | $85.18 | 231,500 | — | — |
| 2013-12-23 | $56.11 | $85.15 | 573,000 | — | — |
| 2013-12-20 | $56.07 | $85.09 | 1,181,000 | — | — |
| 2013-12-19 | $54.51 | $82.73 | 505,700 | — | — |
| 2013-12-18 | $54.87 | $83.27 | 695,600 | — | — |
| 2013-12-17 | $53.26 | $80.83 | 318,400 | — | — |
| 2013-12-16 | $53.25 | $80.81 | 442,700 | — | — |
| 2013-12-13 | $51.98 | $78.89 | 370,200 | — | — |
| 2013-12-12 | $52.52 | $79.71 | 378,700 | — | — |
| 2013-12-11 | $51.88 | $78.73 | 438,200 | — | — |
| 2013-12-10 | $53.09 | $80.57 | 461,300 | — | — |
| 2013-12-09 | $53.44 | $81.10 | 409,900 | — | — |
| 2013-12-06 | $53.26 | $80.83 | 519,500 | — | — |
| 2013-12-05 | $52.54 | $79.74 | 576,700 | — | — |
| 2013-12-04 | $52.80 | $80.13 | 1,132,400 | — | — |
| 2013-12-03 | $52.93 | $80.33 | 764,300 | — | — |
| 2013-12-02 | $52.75 | $80.05 | 705,000 | — | — |
| 2013-11-29 | $53.26 | $80.83 | 460,800 | — | — |
| 2013-11-27 | $52.88 | $80.25 | 1,028,300 | — | — |
| 2013-11-26 | $53.02 | $80.46 | 1,291,700 | — | — |
| 2013-11-25 | $51.34 | $77.91 | 813,800 | — | — |
| 2013-11-22 | $50.44 | $76.55 | 370,100 | — | — |
| 2013-11-21 | $50.86 | $77.19 | 639,900 | — | — |
| 2013-11-20 | $49.68 | $75.40 | 349,500 | — | — |
| 2013-11-19 | $49.88 | $75.70 | 544,700 | — | — |
| 2013-11-18 | $50.28 | $76.31 | 1,055,700 | — | — |
| 2013-11-15 | $50.11 | $76.05 | 804,400 | — | — |
| 2013-11-14 | $49.41 | $74.99 | 360,800 | — | — |
| 2013-11-13 | $48.95 | $74.29 | 533,500 | — | — |
| 2013-11-12 | $49.11 | $74.53 | 492,400 | — | — |
| 2013-11-11 | $49.26 | $74.76 | 677,900 | — | — |
| 2013-11-08 | $48.66 | $73.85 | 883,000 | — | — |
| 2013-11-07 | $47.07 | $71.43 | 699,700 | — | — |
| 2013-11-06 | $47.79 | $72.53 | 557,300 | — | — |
| 2013-11-05 | $48.10 | $73.00 | 489,700 | — | — |
| 2013-11-04 | $48.12 | $73.03 | 712,600 | — | — |
| 2013-11-01 | $47.63 | $72.28 | 1,137,900 | — | — |
| 2013-10-31 | $49.35 | $74.89 | 633,900 | — | — |
| 2013-10-30 | $49.17 | $74.62 | 727,200 | — | — |
| 2013-10-29 | $49.65 | $75.35 | 832,200 | — | — |
| 2013-10-28 | $49.49 | $75.11 | 1,333,000 | — | — |
| 2013-10-25 | $50.44 | $76.55 | 3,027,100 | — | — |
| 2013-10-24 | $47.44 | $72.00 | 3,941,600 | — | — |
| 2013-10-23 | $41.85 | $63.51 | 959,100 | — | — |
| 2013-10-22 | $41.55 | $63.06 | 468,400 | — | — |
| 2013-10-21 | $41.89 | $63.57 | 798,500 | — | — |
| 2013-10-18 | $41.18 | $62.50 | 998,800 | — | — |
| 2013-10-17 | $40.73 | $61.81 | 869,100 | — | — |
| 2013-10-16 | $40.32 | $61.19 | 581,700 | — | — |
| 2013-10-15 | $39.95 | $60.63 | 670,700 | — | — |
| 2013-10-14 | $40.65 | $61.69 | 556,000 | — | — |
| 2013-10-11 | $40.93 | $62.12 | 898,400 | — | — |
| 2013-10-10 | $40.43 | $61.36 | 956,000 | — | — |
| 2013-10-09 | $39.12 | $59.37 | 732,900 | — | — |
| 2013-10-08 | $40.26 | $61.10 | 1,382,400 | — | — |
| 2013-10-07 | $41.74 | $63.35 | 445,900 | — | — |
| 2013-10-04 | $42.05 | $63.82 | 502,300 | — | — |
| 2013-10-03 | $42.13 | $63.94 | 551,000 | — | — |
| 2013-10-02 | $42.38 | $64.32 | 341,700 | — | — |
| 2013-10-01 | $42.96 | $65.20 | 580,100 | — | — |
| 2013-09-30 | $42.64 | $64.71 | 748,000 | — | — |
| 2013-09-27 | $43.02 | $65.29 | 541,800 | — | — |
| 2013-09-26 | $43.64 | $66.23 | 471,200 | — | — |
| 2013-09-25 | $43.48 | $65.99 | 736,000 | — | — |
| 2013-09-24 | $43.47 | $65.97 | 633,800 | — | — |
| 2013-09-23 | $42.88 | $65.08 | 1,009,700 | — | — |
| 2013-09-20 | $43.60 | $66.17 | 1,215,300 | — | — |
| 2013-09-19 | $42.18 | $64.01 | 315,400 | — | — |
| 2013-09-18 | $42.07 | $63.85 | 419,300 | — | — |
| 2013-09-17 | $41.87 | $63.54 | 463,900 | — | — |
| 2013-09-16 | $41.57 | $63.09 | 405,500 | — | — |
| 2013-09-13 | $41.65 | $63.21 | 454,800 | — | — |
| 2013-09-12 | $41.40 | $62.83 | 734,800 | — | — |
| 2013-09-11 | $40.77 | $61.87 | 741,200 | — | — |
| 2013-09-10 | $40.63 | $61.66 | 660,600 | — | — |
| 2013-09-09 | $39.99 | $60.69 | 760,400 | — | — |
| 2013-09-06 | $39.69 | $60.23 | 661,400 | — | — |
| 2013-09-05 | $40.29 | $61.14 | 383,300 | — | — |
| 2013-09-04 | $39.95 | $60.63 | 549,800 | — | — |
| 2013-09-03 | $39.70 | $60.25 | 553,800 | — | — |
| 2013-08-30 | $39.59 | $60.08 | 790,600 | — | — |
| 2013-08-29 | $40.88 | $62.04 | 1,438,200 | — | — |
| 2013-08-28 | $40.36 | $61.25 | 690,200 | — | — |
| 2013-08-27 | $41.10 | $62.37 | 573,600 | — | — |
| 2013-08-26 | $42.26 | $64.13 | 390,100 | — | — |
| 2013-08-23 | $42.22 | $64.07 | 542,500 | — | — |
| 2013-08-22 | $42.30 | $64.20 | 978,000 | — | — |
| 2013-08-21 | $41.71 | $63.30 | 685,400 | — | — |
| 2013-08-20 | $42.28 | $64.16 | 717,200 | — | — |
| 2013-08-19 | $42.30 | $64.20 | 489,400 | — | — |
| 2013-08-16 | $42.78 | $64.92 | 617,500 | — | — |
| 2013-08-15 | $42.30 | $64.20 | 574,000 | — | — |
| 2013-08-14 | $42.91 | $65.12 | 705,000 | — | — |
| 2013-08-13 | $42.69 | $64.79 | 342,200 | — | — |
| 2013-08-12 | $42.65 | $64.73 | 677,600 | — | — |
| 2013-08-09 | $42.34 | $64.26 | 1,111,000 | — | — |
| 2013-08-08 | $42.23 | $64.09 | 1,029,100 | — | — |
| 2013-08-07 | $41.76 | $63.38 | 735,000 | — | — |
| 2013-08-06 | $42.21 | $64.06 | 927,600 | — | — |
| 2013-08-05 | $42.47 | $64.45 | 1,173,800 | — | — |
| 2013-08-02 | $42.24 | $64.10 | 3,346,200 | — | — |
| 2013-08-01 | $43.45 | $65.94 | 1,323,700 | — | — |
| 2013-07-31 | $43.35 | $65.79 | 1,260,300 | — | — |
| 2013-07-30 | $43.20 | $65.56 | 2,692,500 | — | — |
| 2013-07-29 | $41.03 | $62.27 | 778,000 | — | — |
| 2013-07-26 | $41.15 | $62.45 | 656,400 | — | — |
| 2013-07-25 | $41.64 | $63.19 | 580,500 | — | — |
| 2013-07-24 | $40.96 | $62.16 | 558,800 | — | — |
| 2013-07-23 | $41.12 | $62.40 | 537,200 | — | — |
| 2013-07-22 | $41.22 | $62.56 | 389,100 | — | — |
| 2013-07-19 | $41.01 | $62.24 | 841,100 | — | — |
| 2013-07-18 | $41.12 | $62.40 | 603,500 | — | — |
| 2013-07-17 | $41.54 | $63.04 | 824,000 | — | — |
| 2013-07-16 | $41.49 | $62.97 | 1,202,400 | — | — |
| 2013-07-15 | $41.25 | $62.60 | 663,700 | — | — |
| 2013-07-12 | $40.68 | $61.74 | 872,400 | — | — |
| 2013-07-11 | $40.47 | $61.42 | 1,366,800 | — | — |
| 2013-07-10 | $39.01 | $59.20 | 742,500 | — | — |
| 2013-07-09 | $39.21 | $59.51 | 883,200 | — | — |
| 2013-07-08 | $39.59 | $60.08 | 527,800 | — | — |
| 2013-07-05 | $39.72 | $60.28 | 709,300 | — | — |
| 2013-07-03 | $38.93 | $59.08 | 380,300 | — | — |
| 2013-07-02 | $39.16 | $59.43 | 1,265,600 | — | — |
| 2013-07-01 | $38.98 | $59.16 | 1,425,500 | — | — |
| 2013-06-28 | $37.01 | $56.17 | 3,577,200 | — | — |
| 2013-06-27 | $37.10 | $56.30 | 1,406,500 | — | — |
| 2013-06-26 | $35.95 | $54.56 | 887,000 | — | — |
| 2013-06-25 | $36.00 | $54.63 | 1,435,900 | — | — |
| 2013-06-24 | $35.07 | $53.22 | 1,475,200 | — | — |
| 2013-06-21 | $34.85 | $52.89 | 1,960,600 | — | — |
| 2013-06-20 | $33.86 | $51.39 | 770,400 | — | — |
| 2013-06-19 | $34.47 | $52.31 | 786,400 | — | — |
| 2013-06-18 | $35.28 | $53.54 | 1,517,900 | — | — |
| 2013-06-17 | $35.00 | $53.12 | 1,719,400 | — | — |
| 2013-06-14 | $34.84 | $52.87 | 2,168,200 | — | — |
| 2013-06-13 | $35.64 | $54.09 | 761,000 | — | — |
| 2013-06-12 | $35.56 | $53.97 | 720,300 | — | — |
| 2013-06-11 | $36.05 | $54.71 | 881,900 | — | — |
| 2013-06-10 | $36.45 | $55.32 | 1,541,200 | — | — |
| 2013-06-07 | $40.93 | $54.53 | 1,113,500 | — | — |
| 2013-06-06 | $40.58 | $54.06 | 901,600 | — | — |
| 2013-06-05 | $40.00 | $53.29 | 1,113,400 | — | — |
| 2013-06-04 | $39.52 | $52.65 | 1,146,800 | — | — |
| 2013-06-03 | $40.09 | $53.41 | 1,592,500 | — | — |
| 2013-05-31 | $40.50 | $53.96 | 2,057,500 | — | — |
| 2013-05-30 | $39.79 | $53.01 | 1,539,200 | — | — |
| 2013-05-29 | $38.75 | $51.62 | 729,500 | — | — |
| 2013-05-28 | $38.45 | $51.22 | 674,600 | — | — |
| 2013-05-24 | $37.69 | $50.21 | 582,800 | — | — |
| 2013-05-23 | $37.48 | $49.93 | 604,600 | — | — |
| 2013-05-22 | $37.36 | $49.77 | 1,010,500 | — | — |
| 2013-05-21 | $37.72 | $50.25 | 982,500 | — | — |
| 2013-05-20 | $37.40 | $49.83 | 661,500 | — | — |
| 2013-05-17 | $37.35 | $49.76 | 1,122,900 | — | — |
| 2013-05-16 | $37.01 | $49.31 | 923,300 | — | — |
| 2013-05-15 | $37.00 | $49.29 | 1,114,300 | — | — |
| 2013-05-14 | $36.20 | $48.23 | 657,700 | — | — |
| 2013-05-13 | $36.16 | $48.17 | 709,800 | — | — |
| 2013-05-10 | $36.08 | $48.07 | 510,900 | — | — |
| 2013-05-09 | $35.99 | $47.95 | 903,900 | — | — |
| 2013-05-08 | $36.81 | $49.04 | 1,444,500 | — | — |
| 2013-05-07 | $36.54 | $48.68 | 5,108,200 | — | — |
| 2013-05-06 | $38.17 | $50.85 | 1,391,200 | — | — |
| 2013-05-03 | $38.62 | $51.45 | 1,067,900 | — | — |
| 2013-05-02 | $38.20 | $50.89 | 3,322,000 | — | — |
| 2013-05-01 | $34.76 | $46.31 | 764,900 | — | — |
| 2013-04-30 | $35.93 | $47.87 | 226,200 | — | — |
| 2013-04-29 | $35.70 | $47.56 | 831,200 | — | — |
| 2013-04-26 | $35.11 | $46.77 | 275,200 | — | — |
| 2013-04-25 | $35.17 | $46.85 | 354,400 | — | — |
| 2013-04-24 | $35.04 | $46.68 | 429,100 | — | — |
| 2013-04-23 | $34.56 | $46.04 | 290,500 | — | — |
| 2013-04-22 | $33.74 | $44.95 | 377,100 | — | — |
| 2013-04-19 | $33.46 | $44.58 | 235,900 | — | — |
| 2013-04-18 | $33.52 | $44.66 | 345,600 | — | — |
| 2013-04-17 | $34.11 | $45.44 | 497,200 | — | — |
| 2013-04-16 | $34.66 | $46.17 | 577,500 | — | — |
| 2013-04-15 | $34.51 | $45.98 | 729,100 | — | — |
| 2013-04-12 | $35.35 | $47.09 | 296,400 | — | — |
| 2013-04-11 | $35.40 | $47.16 | 903,800 | — | — |
| 2013-04-10 | $35.49 | $47.28 | 550,200 | — | — |
| 2013-04-09 | $35.44 | $47.21 | 392,100 | — | — |
| 2013-04-08 | $35.15 | $46.83 | 296,500 | — | — |
| 2013-04-05 | $34.38 | $45.80 | 306,900 | — | — |
| 2013-04-04 | $34.31 | $45.71 | 295,600 | — | — |
| 2013-04-03 | $34.32 | $45.72 | 736,100 | — | — |
| 2013-04-02 | $35.46 | $47.24 | 1,116,100 | — | — |
| 2013-04-01 | $35.32 | $47.05 | 430,400 | — | — |
| 2013-03-28 | $35.34 | $47.08 | 522,100 | — | — |
| 2013-03-27 | $35.20 | $46.89 | 676,800 | — | — |
| 2013-03-26 | $35.05 | $46.69 | 462,300 | — | — |
| 2013-03-25 | $34.95 | $46.56 | 466,300 | — | — |
| 2013-03-22 | $34.68 | $46.20 | 707,900 | — | — |
| 2013-03-21 | $34.08 | $45.40 | 522,500 | — | — |
| 2013-03-20 | $34.35 | $45.76 | 432,200 | — | — |
| 2013-03-19 | $34.60 | $46.10 | 232,000 | — | — |
| 2013-03-18 | $35.00 | $46.63 | 558,200 | — | — |
| 2013-03-15 | $35.07 | $46.72 | 747,100 | — | — |
| 2013-03-14 | $35.15 | $46.83 | 559,900 | — | — |
| 2013-03-13 | $34.44 | $45.88 | 310,200 | — | — |
| 2013-03-12 | $34.36 | $45.78 | 513,200 | — | — |
| 2013-03-11 | $34.15 | $45.50 | 481,500 | — | — |
| 2013-03-08 | $34.55 | $46.03 | 659,600 | — | — |
| 2013-03-07 | $34.14 | $45.48 | 579,700 | — | — |
| 2013-03-06 | $34.85 | $46.43 | 940,700 | — | — |
| 2013-03-05 | $34.99 | $46.61 | 1,087,300 | — | — |
| 2013-03-04 | $34.69 | $46.21 | 794,700 | — | — |
| 2013-03-01 | $34.64 | $46.15 | 893,900 | — | — |
| 2013-02-28 | $34.45 | $45.90 | 848,100 | — | — |
| 2013-02-27 | $33.94 | $45.22 | 682,700 | — | — |
| 2013-02-26 | $33.75 | $44.96 | 964,100 | — | — |
| 2013-02-25 | $34.09 | $45.42 | 1,082,500 | — | — |
| 2013-02-22 | $34.43 | $45.87 | 897,700 | — | — |
| 2013-02-21 | $34.11 | $45.44 | 4,498,400 | — | — |
| 2013-02-20 | $35.94 | $47.88 | 1,031,800 | — | — |
| 2013-02-19 | $37.04 | $49.35 | 1,189,300 | — | — |
| 2013-02-15 | $37.05 | $49.36 | 2,172,000 | — | — |
| 2013-02-14 | $35.66 | $47.51 | 4,102,200 | — | — |
| 2013-02-13 | $39.28 | $52.33 | 596,000 | — | — |
| 2013-02-12 | $39.10 | $52.09 | 617,600 | — | — |
| 2013-02-11 | $39.10 | $52.09 | 1,527,500 | — | — |
| 2013-02-08 | $40.54 | $54.01 | 1,670,200 | — | — |
| 2013-02-07 | $39.74 | $52.94 | 1,125,400 | — | — |
| 2013-02-06 | $39.16 | $52.17 | 809,600 | — | — |
| 2013-02-05 | $38.60 | $51.42 | 787,500 | — | — |
| 2013-02-04 | $37.22 | $49.59 | 291,600 | — | — |
| 2013-02-01 | $37.75 | $50.29 | 371,400 | — | — |
| 2013-01-31 | $37.18 | $49.53 | 429,100 | — | — |
| 2013-01-30 | $36.41 | $48.51 | 276,200 | — | — |
| 2013-01-29 | $36.99 | $49.28 | 240,100 | — | — |
| 2013-01-28 | $36.54 | $48.68 | 422,800 | — | — |
| 2013-01-25 | $36.76 | $48.97 | 365,700 | — | — |
| 2013-01-24 | $36.86 | $49.11 | 361,200 | — | — |
| 2013-01-23 | $37.08 | $49.40 | 321,600 | — | — |
| 2013-01-22 | $36.64 | $48.81 | 266,200 | — | — |
| 2013-01-18 | $36.39 | $48.48 | 199,200 | — | — |
| 2013-01-17 | $36.48 | $48.60 | 311,400 | — | — |
| 2013-01-16 | $36.13 | $48.13 | 293,800 | — | — |
| 2013-01-15 | $36.17 | $48.19 | 734,300 | — | — |
| 2013-01-14 | $35.24 | $46.95 | 356,400 | — | — |
| 2013-01-11 | $35.28 | $47.00 | 451,000 | — | — |
| 2013-01-10 | $34.58 | $46.07 | 363,500 | — | — |
| 2013-01-09 | $34.74 | $46.28 | 332,700 | — | — |
| 2013-01-08 | $34.64 | $46.15 | 225,000 | — | — |
| 2013-01-07 | $34.67 | $46.19 | 319,400 | — | — |
| 2013-01-04 | $34.71 | $46.24 | 156,300 | — | — |
| 2013-01-03 | $34.63 | $46.13 | 394,300 | — | — |
| 2013-01-02 | $35.20 | $46.89 | 614,000 | — | — |