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
- 2000-12-08 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 | $46.19 | $61.63 | 693,200 | — | — |
| 2013-12-30 | $46.66 | $62.25 | 1,299,700 | — | — |
| 2013-12-27 | $46.67 | $62.27 | 1,285,800 | — | — |
| 2013-12-26 | $46.10 | $61.51 | 508,700 | — | — |
| 2013-12-24 | $46.20 | $61.64 | 357,100 | — | — |
| 2013-12-23 | $46.14 | $61.56 | 987,100 | — | — |
| 2013-12-20 | $46.03 | $61.41 | 1,889,800 | — | — |
| 2013-12-19 | $45.70 | $60.97 | 1,066,400 | — | — |
| 2013-12-18 | $45.80 | $61.11 | 2,017,500 | — | — |
| 2013-12-17 | $46.57 | $62.13 | 745,600 | — | — |
| 2013-12-16 | $46.51 | $62.05 | 927,400 | — | — |
| 2013-12-13 | $46.58 | $62.15 | 1,497,300 | — | — |
| 2013-12-12 | $47.12 | $62.87 | 1,539,800 | — | — |
| 2013-12-11 | $48.20 | $63.71 | 704,000 | — | — |
| 2013-12-10 | $48.95 | $64.70 | 546,700 | — | — |
| 2013-12-09 | $49.02 | $64.79 | 1,259,600 | — | — |
| 2013-12-06 | $48.83 | $64.54 | 634,900 | — | — |
| 2013-12-05 | $47.88 | $63.29 | 762,000 | — | — |
| 2013-12-04 | $47.16 | $62.33 | 1,046,700 | — | — |
| 2013-12-03 | $47.80 | $63.18 | 1,270,600 | — | — |
| 2013-12-02 | $48.37 | $63.93 | 762,700 | — | — |
| 2013-11-29 | $48.56 | $64.19 | 356,100 | — | — |
| 2013-11-27 | $48.74 | $64.42 | 657,800 | — | — |
| 2013-11-26 | $48.82 | $64.53 | 1,369,700 | — | — |
| 2013-11-25 | $48.34 | $63.89 | 937,400 | — | — |
| 2013-11-22 | $48.08 | $63.55 | 746,100 | — | — |
| 2013-11-21 | $48.16 | $63.66 | 746,800 | — | — |
| 2013-11-20 | $47.86 | $63.26 | 811,600 | — | — |
| 2013-11-19 | $47.70 | $63.05 | 1,407,000 | — | — |
| 2013-11-18 | $47.23 | $62.43 | 703,500 | — | — |
| 2013-11-15 | $47.77 | $63.14 | 2,035,800 | — | — |
| 2013-11-14 | $46.33 | $61.24 | 1,877,900 | — | — |
| 2013-11-13 | $45.89 | $60.66 | 1,488,900 | — | — |
| 2013-11-12 | $45.85 | $60.60 | 1,424,400 | — | — |
| 2013-11-11 | $45.90 | $60.67 | 1,398,000 | — | — |
| 2013-11-08 | $46.25 | $61.13 | 1,621,300 | — | — |
| 2013-11-07 | $46.35 | $61.26 | 1,298,400 | — | — |
| 2013-11-06 | $47.95 | $63.38 | 874,400 | — | — |
| 2013-11-05 | $47.99 | $63.43 | 1,289,500 | — | — |
| 2013-11-04 | $47.91 | $63.33 | 1,463,600 | — | — |
| 2013-11-01 | $46.61 | $61.61 | 1,451,900 | — | — |
| 2013-10-31 | $46.75 | $61.79 | 2,687,100 | — | — |
| 2013-10-30 | $48.27 | $63.80 | 2,542,200 | — | — |
| 2013-10-29 | $48.07 | $63.54 | 1,408,800 | — | — |
| 2013-10-28 | $47.80 | $63.18 | 1,408,800 | — | — |
| 2013-10-25 | $48.90 | $64.63 | 767,100 | — | — |
| 2013-10-24 | $48.83 | $64.54 | 511,100 | — | — |
| 2013-10-23 | $48.77 | $64.46 | 772,200 | — | — |
| 2013-10-22 | $49.33 | $65.20 | 1,336,900 | — | — |
| 2013-10-21 | $49.04 | $64.82 | 1,124,200 | — | — |
| 2013-10-18 | $48.86 | $64.58 | 997,600 | — | — |
| 2013-10-17 | $48.54 | $64.16 | 882,800 | — | — |
| 2013-10-16 | $48.71 | $64.38 | 1,643,400 | — | — |
| 2013-10-15 | $47.22 | $62.41 | 1,047,600 | — | — |
| 2013-10-14 | $47.66 | $63.00 | 523,900 | — | — |
| 2013-10-11 | $47.61 | $62.93 | 967,500 | — | — |
| 2013-10-10 | $47.56 | $62.86 | 1,442,500 | — | — |
| 2013-10-09 | $46.06 | $60.88 | 992,200 | — | — |
| 2013-10-08 | $46.07 | $60.89 | 1,031,900 | — | — |
| 2013-10-07 | $46.78 | $61.83 | 1,136,100 | — | — |
| 2013-10-04 | $47.13 | $62.29 | 1,328,300 | — | — |
| 2013-10-03 | $47.07 | $62.22 | 2,167,000 | — | — |
| 2013-10-02 | $47.20 | $62.39 | 2,301,700 | — | — |
| 2013-10-01 | $46.31 | $61.21 | 1,713,800 | — | — |
| 2013-09-30 | $45.19 | $59.73 | 1,407,000 | — | — |
| 2013-09-27 | $45.19 | $59.73 | 860,900 | — | — |
| 2013-09-26 | $45.42 | $60.03 | 1,404,500 | — | — |
| 2013-09-25 | $45.17 | $59.70 | 2,710,300 | — | — |
| 2013-09-24 | $44.04 | $58.21 | 1,610,100 | — | — |
| 2013-09-23 | $43.55 | $57.56 | 1,352,500 | — | — |
| 2013-09-20 | $43.61 | $57.64 | 4,374,800 | — | — |
| 2013-09-19 | $44.98 | $59.45 | 1,584,300 | — | — |
| 2013-09-18 | $44.73 | $59.12 | 1,593,600 | — | — |
| 2013-09-17 | $44.42 | $58.71 | 2,453,500 | — | — |
| 2013-09-16 | $43.12 | $56.99 | 953,100 | — | — |
| 2013-09-13 | $42.70 | $56.44 | 1,304,500 | — | — |
| 2013-09-12 | $42.40 | $56.04 | 1,347,900 | — | — |
| 2013-09-11 | $43.23 | $56.55 | 1,876,200 | — | — |
| 2013-09-10 | $42.65 | $55.79 | 1,568,300 | — | — |
| 2013-09-09 | $42.14 | $55.12 | 1,667,400 | — | — |
| 2013-09-06 | $41.77 | $54.64 | 2,082,000 | — | — |
| 2013-09-05 | $42.19 | $55.18 | 1,392,600 | — | — |
| 2013-09-04 | $42.30 | $55.33 | 2,333,600 | — | — |
| 2013-09-03 | $41.46 | $54.23 | 1,810,200 | — | — |
| 2013-08-30 | $40.77 | $53.33 | 1,767,200 | — | — |
| 2013-08-29 | $41.23 | $53.93 | 3,937,700 | — | — |
| 2013-08-28 | $39.51 | $51.68 | 944,400 | — | — |
| 2013-08-27 | $39.73 | $51.97 | 1,015,000 | — | — |
| 2013-08-26 | $40.42 | $52.87 | 1,095,500 | — | — |
| 2013-08-23 | $40.60 | $53.11 | 1,307,000 | — | — |
| 2013-08-22 | $40.64 | $53.16 | 1,240,200 | — | — |
| 2013-08-21 | $40.28 | $52.69 | 2,963,700 | — | — |
| 2013-08-20 | $38.45 | $50.29 | 922,200 | — | — |
| 2013-08-19 | $38.07 | $49.80 | 1,178,500 | — | — |
| 2013-08-16 | $37.78 | $49.42 | 866,700 | — | — |
| 2013-08-15 | $38.28 | $50.07 | 758,000 | — | — |
| 2013-08-14 | $38.87 | $50.84 | 508,500 | — | — |
| 2013-08-13 | $39.03 | $51.05 | 828,500 | — | — |
| 2013-08-12 | $39.50 | $51.67 | 1,128,000 | — | — |
| 2013-08-09 | $38.88 | $50.86 | 476,000 | — | — |
| 2013-08-08 | $39.01 | $51.03 | 494,600 | — | — |
| 2013-08-07 | $38.94 | $50.93 | 631,900 | — | — |
| 2013-08-06 | $39.24 | $51.33 | 887,100 | — | — |
| 2013-08-05 | $39.68 | $51.90 | 894,400 | — | — |
| 2013-08-02 | $39.82 | $52.08 | 688,500 | — | — |
| 2013-08-01 | $39.94 | $52.24 | 1,475,700 | — | — |
| 2013-07-31 | $40.08 | $52.42 | 4,536,800 | — | — |
| 2013-07-30 | $37.26 | $48.74 | 1,935,300 | — | — |
| 2013-07-29 | $36.86 | $48.21 | 1,387,700 | — | — |
| 2013-07-26 | $36.83 | $48.17 | 711,600 | — | — |
| 2013-07-25 | $37.21 | $48.67 | 962,000 | — | — |
| 2013-07-24 | $36.91 | $48.28 | 1,058,400 | — | — |
| 2013-07-23 | $37.50 | $49.05 | 1,181,100 | — | — |
| 2013-07-22 | $37.56 | $49.13 | 1,492,100 | — | — |
| 2013-07-19 | $36.70 | $48.00 | 647,100 | — | — |
| 2013-07-18 | $36.52 | $47.77 | 552,300 | — | — |
| 2013-07-17 | $36.35 | $47.55 | 672,300 | — | — |
| 2013-07-16 | $36.43 | $47.65 | 782,500 | — | — |
| 2013-07-15 | $36.90 | $48.27 | 904,300 | — | — |
| 2013-07-12 | $36.31 | $47.49 | 1,115,300 | — | — |
| 2013-07-11 | $36.06 | $47.17 | 1,661,500 | — | — |
| 2013-07-10 | $35.78 | $46.80 | 1,207,300 | — | — |
| 2013-07-09 | $35.17 | $46.00 | 816,500 | — | — |
| 2013-07-08 | $34.96 | $45.73 | 723,100 | — | — |
| 2013-07-05 | $35.34 | $46.23 | 630,700 | — | — |
| 2013-07-03 | $35.08 | $45.88 | 528,400 | — | — |
| 2013-07-02 | $35.20 | $46.04 | 1,116,400 | — | — |
| 2013-07-01 | $36.30 | $47.48 | 689,600 | — | — |
| 2013-06-28 | $36.17 | $47.31 | 2,137,400 | — | — |
| 2013-06-27 | $36.21 | $47.36 | 790,300 | — | — |
| 2013-06-26 | $35.46 | $46.38 | 1,031,200 | — | — |
| 2013-06-25 | $34.95 | $45.71 | 724,700 | — | — |
| 2013-06-24 | $34.56 | $45.20 | 931,500 | — | — |
| 2013-06-21 | $34.69 | $45.37 | 1,524,800 | — | — |
| 2013-06-20 | $34.24 | $44.79 | 1,117,200 | — | — |
| 2013-06-19 | $34.96 | $45.73 | 1,006,800 | — | — |
| 2013-06-18 | $35.76 | $46.77 | 1,494,100 | — | — |
| 2013-06-17 | $34.94 | $45.70 | 1,556,300 | — | — |
| 2013-06-14 | $33.72 | $44.11 | 963,000 | — | — |
| 2013-06-13 | $34.61 | $44.68 | 1,160,600 | — | — |
| 2013-06-12 | $34.09 | $44.01 | 1,206,400 | — | — |
| 2013-06-11 | $34.35 | $44.35 | 1,047,200 | — | — |
| 2013-06-10 | $34.90 | $45.06 | 1,183,500 | — | — |
| 2013-06-07 | $34.84 | $44.98 | 1,808,700 | — | — |
| 2013-06-06 | $34.33 | $44.32 | 755,200 | — | — |
| 2013-06-05 | $33.95 | $43.83 | 1,285,500 | — | — |
| 2013-06-04 | $34.76 | $44.88 | 1,424,400 | — | — |
| 2013-06-03 | $34.95 | $45.12 | 885,900 | — | — |
| 2013-05-31 | $34.93 | $45.09 | 868,700 | — | — |
| 2013-05-30 | $35.62 | $45.99 | 868,600 | — | — |
| 2013-05-29 | $35.11 | $45.33 | 734,900 | — | — |
| 2013-05-28 | $35.50 | $45.83 | 696,400 | — | — |
| 2013-05-24 | $35.12 | $45.34 | 881,200 | — | — |
| 2013-05-23 | $35.35 | $45.64 | 1,073,300 | — | — |
| 2013-05-22 | $35.63 | $46.00 | 1,229,500 | — | — |
| 2013-05-21 | $36.67 | $47.34 | 657,100 | — | — |
| 2013-05-20 | $36.66 | $47.33 | 960,400 | — | — |
| 2013-05-17 | $36.88 | $47.61 | 1,015,600 | — | — |
| 2013-05-16 | $36.39 | $46.98 | 1,388,200 | — | — |
| 2013-05-15 | $35.88 | $46.32 | 845,400 | — | — |
| 2013-05-14 | $35.50 | $45.83 | 830,900 | — | — |
| 2013-05-13 | $35.47 | $45.79 | 732,400 | — | — |
| 2013-05-10 | $36.12 | $46.63 | 873,500 | — | — |
| 2013-05-09 | $35.33 | $45.61 | 1,102,300 | — | — |
| 2013-05-08 | $35.70 | $46.09 | 1,036,900 | — | — |
| 2013-05-07 | $35.54 | $45.88 | 1,008,800 | — | — |
| 2013-05-06 | $35.28 | $45.55 | 732,500 | — | — |
| 2013-05-03 | $34.81 | $44.94 | 859,700 | — | — |
| 2013-05-02 | $34.51 | $44.55 | 1,225,400 | — | — |
| 2013-05-01 | $33.68 | $43.48 | 2,927,400 | — | — |
| 2013-04-30 | $35.08 | $45.29 | 1,489,700 | — | — |
| 2013-04-29 | $35.24 | $45.49 | 739,300 | — | — |
| 2013-04-26 | $34.72 | $44.82 | 550,800 | — | — |
| 2013-04-25 | $35.31 | $45.59 | 1,406,900 | — | — |
| 2013-04-24 | $34.25 | $44.22 | 1,542,800 | — | — |
| 2013-04-23 | $33.59 | $43.36 | 804,700 | — | — |
| 2013-04-22 | $32.68 | $42.19 | 916,200 | — | — |
| 2013-04-19 | $32.97 | $42.56 | 818,400 | — | — |
| 2013-04-18 | $33.40 | $43.12 | 1,006,700 | — | — |
| 2013-04-17 | $33.11 | $42.75 | 1,229,700 | — | — |
| 2013-04-16 | $33.70 | $43.51 | 698,300 | — | — |
| 2013-04-15 | $33.66 | $43.46 | 766,300 | — | — |
| 2013-04-12 | $34.72 | $44.82 | 799,200 | — | — |
| 2013-04-11 | $34.46 | $44.49 | 696,200 | — | — |
| 2013-04-10 | $34.40 | $44.41 | 1,151,600 | — | — |
| 2013-04-09 | $33.65 | $43.44 | 869,300 | — | — |
| 2013-04-08 | $33.76 | $43.58 | 721,900 | — | — |
| 2013-04-05 | $33.59 | $43.36 | 1,129,500 | — | — |
| 2013-04-04 | $33.43 | $43.16 | 1,025,800 | — | — |
| 2013-04-03 | $33.43 | $43.16 | 2,591,800 | — | — |
| 2013-04-02 | $34.25 | $44.22 | 3,212,200 | — | — |
| 2013-04-01 | $32.60 | $42.09 | 719,100 | — | — |
| 2013-03-28 | $33.05 | $42.67 | 1,509,200 | — | — |
| 2013-03-27 | $32.97 | $42.56 | 673,400 | — | — |
| 2013-03-26 | $33.29 | $42.98 | 1,590,700 | — | — |
| 2013-03-25 | $33.44 | $43.17 | 1,052,700 | — | — |
| 2013-03-22 | $33.25 | $42.93 | 1,068,500 | — | — |
| 2013-03-21 | $33.15 | $42.80 | 1,040,700 | — | — |
| 2013-03-20 | $33.47 | $43.21 | 1,338,500 | — | — |
| 2013-03-19 | $33.61 | $43.39 | 1,493,500 | — | — |
| 2013-03-18 | $34.36 | $44.36 | 630,500 | — | — |
| 2013-03-15 | $34.56 | $44.62 | 2,419,900 | — | — |
| 2013-03-14 | $34.90 | $45.06 | 973,100 | — | — |
| 2013-03-13 | $34.68 | $44.77 | 961,200 | — | — |
| 2013-03-12 | $35.70 | $45.51 | 997,100 | — | — |
| 2013-03-11 | $35.72 | $45.53 | 955,700 | — | — |
| 2013-03-08 | $35.61 | $45.39 | 782,400 | — | — |
| 2013-03-07 | $35.02 | $44.64 | 868,400 | — | — |
| 2013-03-06 | $35.30 | $45.00 | 699,000 | — | — |
| 2013-03-05 | $35.26 | $44.95 | 1,403,700 | — | — |
| 2013-03-04 | $35.41 | $45.14 | 1,624,200 | — | — |
| 2013-03-01 | $35.14 | $44.79 | 1,914,300 | — | — |
| 2013-02-28 | $34.36 | $43.80 | 866,600 | — | — |
| 2013-02-27 | $34.68 | $44.21 | 715,200 | — | — |
| 2013-02-26 | $34.31 | $43.74 | 1,586,100 | — | — |
| 2013-02-25 | $34.20 | $43.60 | 1,524,200 | — | — |
| 2013-02-22 | $35.00 | $44.62 | 1,260,700 | — | — |
| 2013-02-21 | $35.02 | $44.64 | 1,900,000 | — | — |
| 2013-02-20 | $35.54 | $45.30 | 6,694,700 | — | — |
| 2013-02-19 | $39.24 | $50.02 | 2,435,400 | — | — |
| 2013-02-15 | $39.14 | $49.89 | 1,974,600 | — | — |
| 2013-02-14 | $38.97 | $49.68 | 1,214,800 | — | — |
| 2013-02-13 | $38.56 | $49.15 | 1,462,800 | — | — |
| 2013-02-12 | $37.68 | $48.03 | 2,307,700 | — | — |
| 2013-02-11 | $37.87 | $48.27 | 1,601,800 | — | — |
| 2013-02-08 | $38.08 | $48.54 | 1,384,000 | — | — |
| 2013-02-07 | $38.16 | $48.64 | 1,216,100 | — | — |
| 2013-02-06 | $37.95 | $48.38 | 1,489,200 | — | — |
| 2013-02-05 | $37.70 | $48.06 | 1,425,500 | — | — |
| 2013-02-04 | $37.98 | $48.41 | 1,211,000 | — | — |
| 2013-02-01 | $38.50 | $49.08 | 1,738,500 | — | — |
| 2013-01-31 | $37.89 | $48.30 | 1,500,600 | — | — |
| 2013-01-30 | $38.04 | $48.49 | 1,228,700 | — | — |
| 2013-01-29 | $38.58 | $49.18 | 989,500 | — | — |
| 2013-01-28 | $38.57 | $49.17 | 864,700 | — | — |
| 2013-01-25 | $38.77 | $49.42 | 1,067,900 | — | — |
| 2013-01-24 | $38.59 | $49.19 | 1,241,500 | — | — |
| 2013-01-23 | $38.30 | $48.82 | 1,354,500 | — | — |
| 2013-01-22 | $38.89 | $49.57 | 1,856,400 | — | — |
| 2013-01-18 | $39.52 | $50.38 | 2,098,100 | — | — |
| 2013-01-17 | $39.61 | $50.49 | 1,181,300 | — | — |
| 2013-01-16 | $39.83 | $50.77 | 1,098,100 | — | — |
| 2013-01-15 | $40.03 | $51.03 | 1,889,400 | — | — |
| 2013-01-14 | $39.91 | $50.87 | 1,906,800 | — | — |
| 2013-01-11 | $39.60 | $50.48 | 1,043,700 | — | — |
| 2013-01-10 | $39.39 | $50.21 | 2,979,400 | — | — |
| 2013-01-09 | $39.29 | $50.08 | 4,323,300 | — | — |
| 2013-01-08 | $42.25 | $53.86 | 1,089,500 | — | — |
| 2013-01-07 | $42.08 | $53.64 | 559,400 | — | — |
| 2013-01-04 | $42.09 | $53.65 | 544,700 | — | — |
| 2013-01-03 | $42.09 | $53.65 | 697,500 | — | — |
| 2013-01-02 | $42.15 | $53.73 | 1,073,300 | — | — |