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
- 1994-01-20 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 | $45.39 | $45.39 | 1,247,000 | — | — |
| 2013-12-30 | $44.83 | $44.83 | 888,800 | — | — |
| 2013-12-27 | $44.81 | $44.81 | 572,600 | — | — |
| 2013-12-26 | $44.95 | $44.95 | 1,009,600 | — | — |
| 2013-12-24 | $44.58 | $44.58 | 799,000 | — | — |
| 2013-12-23 | $44.66 | $44.66 | 12,069,000 | — | — |
| 2013-12-20 | $43.67 | $43.67 | 2,202,800 | — | — |
| 2013-12-19 | $42.56 | $42.56 | 1,137,000 | — | — |
| 2013-12-18 | $41.94 | $41.94 | 825,800 | — | — |
| 2013-12-17 | $41.81 | $41.81 | 969,200 | — | — |
| 2013-12-16 | $41.42 | $41.42 | 566,800 | — | — |
| 2013-12-13 | $40.96 | $40.96 | 755,000 | — | — |
| 2013-12-12 | $40.33 | $40.33 | 571,400 | — | — |
| 2013-12-11 | $40.95 | $40.95 | 501,800 | — | — |
| 2013-12-10 | $41.31 | $41.31 | 557,400 | — | — |
| 2013-12-09 | $42.06 | $42.06 | 753,000 | — | — |
| 2013-12-06 | $41.63 | $41.63 | 977,200 | — | — |
| 2013-12-05 | $41.42 | $41.42 | 1,078,600 | — | — |
| 2013-12-04 | $41.27 | $41.27 | 1,274,400 | — | — |
| 2013-12-03 | $40.65 | $40.65 | 1,038,000 | — | — |
| 2013-12-02 | $41.03 | $41.03 | 547,600 | — | — |
| 2013-11-29 | $41.35 | $41.35 | 266,400 | — | — |
| 2013-11-27 | $41.45 | $41.45 | 612,600 | — | — |
| 2013-11-26 | $41.22 | $41.22 | 1,307,000 | — | — |
| 2013-11-25 | $39.92 | $39.92 | 1,803,000 | — | — |
| 2013-11-22 | $41.83 | $41.83 | 366,800 | — | — |
| 2013-11-21 | $41.76 | $41.76 | 398,000 | — | — |
| 2013-11-20 | $41.17 | $41.17 | 449,000 | — | — |
| 2013-11-19 | $41.70 | $41.70 | 502,200 | — | — |
| 2013-11-18 | $42.13 | $42.13 | 640,000 | — | — |
| 2013-11-15 | $42.26 | $42.26 | 795,800 | — | — |
| 2013-11-14 | $42.40 | $42.40 | 1,448,800 | — | — |
| 2013-11-13 | $42.50 | $42.50 | 814,000 | — | — |
| 2013-11-12 | $41.71 | $41.71 | 447,600 | — | — |
| 2013-11-11 | $41.89 | $41.89 | 788,200 | — | — |
| 2013-11-08 | $41.85 | $41.85 | 1,248,200 | — | — |
| 2013-11-07 | $41.42 | $41.42 | 1,216,200 | — | — |
| 2013-11-06 | $43.13 | $43.13 | 1,844,000 | — | — |
| 2013-11-05 | $41.69 | $41.69 | 1,537,200 | — | — |
| 2013-11-04 | $41.54 | $41.54 | 1,465,200 | — | — |
| 2013-11-01 | $40.95 | $40.95 | 1,590,000 | — | — |
| 2013-10-31 | $41.60 | $41.60 | 697,600 | — | — |
| 2013-10-30 | $42.39 | $42.39 | 1,024,800 | — | — |
| 2013-10-29 | $43.13 | $43.13 | 1,295,200 | — | — |
| 2013-10-28 | $42.84 | $42.84 | 984,400 | — | — |
| 2013-10-25 | $42.31 | $42.31 | 919,000 | — | — |
| 2013-10-24 | $41.67 | $41.67 | 1,489,000 | — | — |
| 2013-10-23 | $41.24 | $41.24 | 816,000 | — | — |
| 2013-10-22 | $40.79 | $40.79 | 967,200 | — | — |
| 2013-10-21 | $40.15 | $40.15 | 1,103,200 | — | — |
| 2013-10-18 | $40.13 | $40.13 | 1,888,400 | — | — |
| 2013-10-17 | $39.67 | $39.67 | 1,428,800 | — | — |
| 2013-10-16 | $39.06 | $39.06 | 1,128,800 | — | — |
| 2013-10-15 | $38.38 | $38.38 | 1,533,600 | — | — |
| 2013-10-14 | $38.89 | $38.89 | 1,455,600 | — | — |
| 2013-10-11 | $38.91 | $38.91 | 858,800 | — | — |
| 2013-10-10 | $38.19 | $38.19 | 1,602,000 | — | — |
| 2013-10-09 | $36.96 | $36.96 | 2,389,800 | — | — |
| 2013-10-08 | $37.67 | $37.67 | 5,298,800 | — | — |
| 2013-10-07 | $39.78 | $39.78 | 1,602,200 | — | — |
| 2013-10-04 | $39.09 | $39.09 | 810,600 | — | — |
| 2013-10-03 | $39.15 | $39.15 | 807,800 | — | — |
| 2013-10-02 | $39.34 | $39.34 | 970,800 | — | — |
| 2013-10-01 | $39.23 | $39.23 | 1,147,200 | — | — |
| 2013-09-30 | $38.56 | $38.56 | 752,800 | — | — |
| 2013-09-27 | $38.65 | $38.65 | 1,169,800 | — | — |
| 2013-09-26 | $38.52 | $38.52 | 893,000 | — | — |
| 2013-09-25 | $38.13 | $38.13 | 989,000 | — | — |
| 2013-09-24 | $38.39 | $38.39 | 1,013,400 | — | — |
| 2013-09-23 | $38.74 | $38.74 | 1,274,400 | — | — |
| 2013-09-20 | $38.99 | $38.99 | 1,565,200 | — | — |
| 2013-09-19 | $40.58 | $40.58 | 514,400 | — | — |
| 2013-09-18 | $40.51 | $40.51 | 1,011,200 | — | — |
| 2013-09-17 | $40.33 | $40.33 | 594,800 | — | — |
| 2013-09-16 | $40.10 | $40.10 | 1,188,200 | — | — |
| 2013-09-13 | $39.70 | $39.70 | 1,913,800 | — | — |
| 2013-09-12 | $39.67 | $39.67 | 769,600 | — | — |
| 2013-09-11 | $39.71 | $39.71 | 689,200 | — | — |
| 2013-09-10 | $39.50 | $39.50 | 648,200 | — | — |
| 2013-09-09 | $39.81 | $39.81 | 696,600 | — | — |
| 2013-09-06 | $39.33 | $39.33 | 955,800 | — | — |
| 2013-09-05 | $39.65 | $39.65 | 807,000 | — | — |
| 2013-09-04 | $40.11 | $40.11 | 3,877,400 | — | — |
| 2013-09-03 | $40.94 | $40.94 | 697,400 | — | — |
| 2013-08-30 | $40.89 | $40.89 | 697,000 | — | — |
| 2013-08-29 | $40.92 | $40.92 | 665,200 | — | — |
| 2013-08-28 | $39.97 | $39.97 | 635,200 | — | — |
| 2013-08-27 | $40.14 | $40.14 | 980,600 | — | — |
| 2013-08-26 | $40.92 | $40.92 | 821,200 | — | — |
| 2013-08-23 | $40.92 | $40.92 | 1,843,000 | — | — |
| 2013-08-22 | $40.45 | $40.45 | 5,997,200 | — | — |
| 2013-08-21 | $36.45 | $36.45 | 1,456,600 | — | — |
| 2013-08-20 | $36.93 | $36.93 | 726,400 | — | — |
| 2013-08-19 | $36.81 | $36.81 | 683,000 | — | — |
| 2013-08-16 | $36.22 | $36.22 | 698,400 | — | — |
| 2013-08-15 | $36.65 | $36.65 | 956,800 | — | — |
| 2013-08-14 | $38.01 | $38.01 | 727,200 | — | — |
| 2013-08-13 | $38.29 | $38.29 | 1,496,600 | — | — |
| 2013-08-12 | $37.99 | $37.99 | 1,284,200 | — | — |
| 2013-08-09 | $36.96 | $36.96 | 808,800 | — | — |
| 2013-08-08 | $36.70 | $36.70 | 833,400 | — | — |
| 2013-08-07 | $36.65 | $36.65 | 681,600 | — | — |
| 2013-08-06 | $37.12 | $37.12 | 518,000 | — | — |
| 2013-08-05 | $37.25 | $37.25 | 860,200 | — | — |
| 2013-08-02 | $36.95 | $36.95 | 831,000 | — | — |
| 2013-08-01 | $36.67 | $36.67 | 1,028,600 | — | — |
| 2013-07-31 | $36.48 | $36.48 | 822,800 | — | — |
| 2013-07-30 | $37.04 | $37.04 | 757,800 | — | — |
| 2013-07-29 | $37.35 | $37.35 | 816,400 | — | — |
| 2013-07-26 | $37.26 | $37.26 | 447,800 | — | — |
| 2013-07-25 | $37.40 | $37.40 | 804,200 | — | — |
| 2013-07-24 | $36.40 | $36.40 | 599,800 | — | — |
| 2013-07-23 | $36.69 | $36.69 | 664,400 | — | — |
| 2013-07-22 | $36.92 | $36.92 | 1,048,800 | — | — |
| 2013-07-19 | $36.38 | $36.38 | 1,096,200 | — | — |
| 2013-07-18 | $36.77 | $36.77 | 994,800 | — | — |
| 2013-07-17 | $37.28 | $37.28 | 1,398,800 | — | — |
| 2013-07-16 | $37.06 | $37.06 | 1,760,800 | — | — |
| 2013-07-15 | $35.88 | $35.88 | 598,200 | — | — |
| 2013-07-12 | $35.31 | $35.31 | 711,400 | — | — |
| 2013-07-11 | $35.36 | $35.36 | 1,162,000 | — | — |
| 2013-07-10 | $34.29 | $34.29 | 908,000 | — | — |
| 2013-07-09 | $34.25 | $34.25 | 658,800 | — | — |
| 2013-07-08 | $33.85 | $33.85 | 750,800 | — | — |
| 2013-07-05 | $33.17 | $33.17 | 791,800 | — | — |
| 2013-07-03 | $32.90 | $32.90 | 235,200 | — | — |
| 2013-07-02 | $32.97 | $32.97 | 329,400 | — | — |
| 2013-07-01 | $32.92 | $32.92 | 973,000 | — | — |
| 2013-06-28 | $32.51 | $32.51 | 964,400 | — | — |
| 2013-06-27 | $32.71 | $32.71 | 500,000 | — | — |
| 2013-06-26 | $32.55 | $32.55 | 534,400 | — | — |
| 2013-06-25 | $32.21 | $32.21 | 673,600 | — | — |
| 2013-06-24 | $31.91 | $31.91 | 929,000 | — | — |
| 2013-06-21 | $32.04 | $32.04 | 1,311,200 | — | — |
| 2013-06-20 | $32.24 | $32.24 | 1,002,800 | — | — |
| 2013-06-19 | $33.56 | $33.56 | 824,800 | — | — |
| 2013-06-18 | $34.04 | $34.04 | 1,575,800 | — | — |
| 2013-06-17 | $33.67 | $33.67 | 700,000 | — | — |
| 2013-06-14 | $33.64 | $33.64 | 333,400 | — | — |
| 2013-06-13 | $33.63 | $33.63 | 412,400 | — | — |
| 2013-06-12 | $33.12 | $33.12 | 517,200 | — | — |
| 2013-06-11 | $33.16 | $33.16 | 657,400 | — | — |
| 2013-06-10 | $33.20 | $33.20 | 796,000 | — | — |
| 2013-06-07 | $32.74 | $32.74 | 666,800 | — | — |
| 2013-06-06 | $32.33 | $32.33 | 1,018,800 | — | — |
| 2013-06-05 | $32.55 | $32.55 | 733,600 | — | — |
| 2013-06-04 | $33.46 | $33.46 | 1,097,400 | — | — |
| 2013-06-03 | $33.67 | $33.67 | 1,244,200 | — | — |
| 2013-05-31 | $33.31 | $33.31 | 1,152,000 | — | — |
| 2013-05-30 | $33.95 | $33.95 | 819,400 | — | — |
| 2013-05-29 | $34.06 | $34.06 | 910,400 | — | — |
| 2013-05-28 | $34.59 | $34.59 | 1,427,000 | — | — |
| 2013-05-24 | $34.22 | $34.22 | 675,000 | — | — |
| 2013-05-23 | $34.52 | $34.52 | 1,688,200 | — | — |
| 2013-05-22 | $33.76 | $33.76 | 1,042,000 | — | — |
| 2013-05-21 | $33.93 | $33.93 | 1,077,400 | — | — |
| 2013-05-20 | $33.49 | $33.49 | 1,339,800 | — | — |
| 2013-05-17 | $33.43 | $33.43 | 1,077,600 | — | — |
| 2013-05-16 | $33.15 | $33.15 | 1,301,600 | — | — |
| 2013-05-15 | $32.52 | $32.52 | 1,390,800 | — | — |
| 2013-05-14 | $31.92 | $31.92 | 1,338,800 | — | — |
| 2013-05-13 | $31.14 | $31.14 | 1,121,200 | — | — |
| 2013-05-10 | $31.01 | $31.01 | 957,600 | — | — |
| 2013-05-09 | $31.16 | $31.16 | 1,252,800 | — | — |
| 2013-05-08 | $31.43 | $31.43 | 1,317,800 | — | — |
| 2013-05-07 | $31.49 | $31.49 | 876,000 | — | — |
| 2013-05-06 | $31.75 | $31.75 | 1,158,400 | — | — |
| 2013-05-03 | $31.71 | $31.71 | 2,998,600 | — | — |
| 2013-05-02 | $32.75 | $32.75 | 1,502,200 | — | — |
| 2013-05-01 | $32.30 | $32.30 | 863,800 | — | — |
| 2013-04-30 | $32.63 | $32.63 | 770,600 | — | — |
| 2013-04-29 | $32.54 | $32.54 | 838,400 | — | — |
| 2013-04-26 | $32.64 | $32.64 | 1,536,000 | — | — |
| 2013-04-25 | $32.44 | $32.44 | 1,266,200 | — | — |
| 2013-04-24 | $31.54 | $31.54 | 1,202,800 | — | — |
| 2013-04-23 | $32.03 | $32.03 | 895,200 | — | — |
| 2013-04-22 | $32.06 | $32.06 | 2,023,800 | — | — |
| 2013-04-19 | $30.53 | $30.53 | 782,800 | — | — |
| 2013-04-18 | $30.03 | $30.02 | 483,000 | — | — |
| 2013-04-17 | $30.03 | $30.02 | 955,800 | — | — |
| 2013-04-16 | $30.25 | $30.25 | 971,200 | — | — |
| 2013-04-15 | $30.00 | $30.00 | 728,000 | — | — |
| 2013-04-12 | $30.70 | $30.70 | 696,000 | — | — |
| 2013-04-11 | $30.71 | $30.71 | 835,200 | — | — |
| 2013-04-10 | $31.05 | $31.05 | 846,600 | — | — |
| 2013-04-09 | $30.50 | $30.50 | 717,200 | — | — |
| 2013-04-08 | $30.38 | $30.38 | 648,800 | — | — |
| 2013-04-05 | $30.05 | $30.05 | 888,600 | — | — |
| 2013-04-04 | $30.17 | $30.17 | 939,200 | — | — |
| 2013-04-03 | $29.97 | $29.97 | 1,195,600 | — | — |
| 2013-04-02 | $30.73 | $30.73 | 1,332,200 | — | — |
| 2013-04-01 | $30.40 | $30.40 | 949,400 | — | — |
| 2013-03-28 | $30.54 | $30.54 | 935,400 | — | — |
| 2013-03-27 | $30.79 | $30.79 | 867,200 | — | — |
| 2013-03-26 | $31.08 | $31.08 | 1,004,200 | — | — |
| 2013-03-25 | $30.76 | $30.76 | 821,200 | — | — |
| 2013-03-22 | $30.95 | $30.95 | 1,662,400 | — | — |
| 2013-03-21 | $30.66 | $30.66 | 1,303,000 | — | — |
| 2013-03-20 | $30.33 | $30.33 | 1,126,000 | — | — |
| 2013-03-19 | $30.47 | $30.47 | 3,456,200 | — | — |
| 2013-03-18 | $28.57 | $28.57 | 1,524,200 | — | — |
| 2013-03-15 | $29.08 | $29.08 | 1,964,000 | — | — |
| 2013-03-14 | $28.89 | $28.89 | 1,097,800 | — | — |
| 2013-03-13 | $28.70 | $28.70 | 1,277,200 | — | — |
| 2013-03-12 | $28.56 | $28.56 | 1,364,000 | — | — |
| 2013-03-11 | $28.29 | $28.29 | 928,200 | — | — |
| 2013-03-08 | $28.41 | $28.41 | 905,600 | — | — |
| 2013-03-07 | $28.06 | $28.06 | 870,800 | — | — |
| 2013-03-06 | $28.04 | $28.04 | 1,496,200 | — | — |
| 2013-03-05 | $28.14 | $28.14 | 2,275,600 | — | — |
| 2013-03-04 | $27.82 | $27.82 | 2,264,200 | — | — |
| 2013-03-01 | $27.47 | $27.47 | 1,553,000 | — | — |
| 2013-02-28 | $27.38 | $27.38 | 2,145,800 | — | — |
| 2013-02-27 | $27.04 | $27.04 | 2,173,400 | — | — |
| 2013-02-26 | $27.03 | $27.03 | 2,630,600 | — | — |
| 2013-02-25 | $26.51 | $26.51 | 5,099,000 | — | — |
| 2013-02-22 | $27.47 | $27.47 | 3,679,000 | — | — |
| 2013-02-21 | $28.83 | $28.83 | 6,547,800 | — | — |
| 2013-02-20 | $29.03 | $29.02 | 2,811,800 | — | — |
| 2013-02-19 | $29.75 | $29.75 | 2,080,200 | — | — |
| 2013-02-15 | $29.83 | $29.83 | 2,600,000 | — | — |
| 2013-02-14 | $30.29 | $30.29 | 1,414,400 | — | — |
| 2013-02-13 | $30.33 | $30.33 | 1,536,200 | — | — |
| 2013-02-12 | $30.20 | $30.20 | 1,565,600 | — | — |
| 2013-02-11 | $29.82 | $29.82 | 1,189,400 | — | — |
| 2013-02-08 | $30.01 | $30.01 | 2,126,400 | — | — |
| 2013-02-07 | $30.34 | $30.34 | 3,155,600 | — | — |
| 2013-02-06 | $29.02 | $29.02 | 5,187,000 | — | — |
| 2013-02-05 | $29.70 | $29.70 | 3,740,600 | — | — |
| 2013-02-04 | $28.72 | $28.72 | 2,420,200 | — | — |
| 2013-02-01 | $28.66 | $28.66 | 2,041,800 | — | — |
| 2013-01-31 | $28.50 | $28.50 | 3,571,000 | — | — |
| 2013-01-30 | $27.49 | $27.49 | 2,772,800 | — | — |
| 2013-01-29 | $27.49 | $27.49 | 1,513,000 | — | — |
| 2013-01-28 | $27.76 | $27.76 | 2,983,800 | — | — |
| 2013-01-25 | $28.75 | $28.75 | 2,022,400 | — | — |
| 2013-01-24 | $27.63 | $27.63 | 1,058,400 | — | — |
| 2013-01-23 | $27.16 | $27.16 | 2,141,400 | — | — |
| 2013-01-22 | $27.66 | $27.66 | 1,939,000 | — | — |
| 2013-01-18 | $27.53 | $27.53 | 1,837,600 | — | — |
| 2013-01-17 | $28.07 | $28.07 | 3,565,800 | — | — |
| 2013-01-16 | $26.68 | $26.68 | 1,540,000 | — | — |
| 2013-01-15 | $26.87 | $26.87 | 1,514,400 | — | — |
| 2013-01-14 | $26.26 | $26.26 | 1,817,600 | — | — |
| 2013-01-11 | $26.66 | $26.66 | 1,867,000 | — | — |
| 2013-01-10 | $26.95 | $26.95 | 1,122,400 | — | — |
| 2013-01-09 | $27.18 | $27.18 | 1,582,800 | — | — |
| 2013-01-08 | $27.07 | $27.07 | 3,579,800 | — | — |
| 2013-01-07 | $26.77 | $26.77 | 3,610,800 | — | — |
| 2013-01-04 | $28.26 | $28.26 | 2,159,600 | — | — |
| 2013-01-03 | $28.28 | $28.28 | 3,951,800 | — | — |
| 2013-01-02 | $28.24 | $28.24 | 1,918,600 | — | — |