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
- 1993-11-04 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 | $78.20 | $104.40 | 14,470 | — | — |
| 2013-12-30 | $77.70 | $103.73 | 9,190 | — | — |
| 2013-12-27 | $78.40 | $104.67 | 8,430 | — | — |
| 2013-12-26 | $78.60 | $104.93 | 10,260 | — | — |
| 2013-12-24 | $78.80 | $105.20 | 6,370 | — | — |
| 2013-12-23 | $78.30 | $104.53 | 14,650 | — | — |
| 2013-12-20 | $78.80 | $105.20 | 51,210 | — | — |
| 2013-12-19 | $75.90 | $101.33 | 9,310 | — | — |
| 2013-12-18 | $76.70 | $102.40 | 34,870 | — | — |
| 2013-12-17 | $75.40 | $100.66 | 8,760 | — | — |
| 2013-12-16 | $76.30 | $101.86 | 19,420 | — | — |
| 2013-12-13 | $74.80 | $99.86 | 20,380 | — | — |
| 2013-12-12 | $73.90 | $98.66 | 22,400 | — | — |
| 2013-12-11 | $75.00 | $100.13 | 23,310 | — | — |
| 2013-12-10 | $75.80 | $101.19 | 23,190 | — | — |
| 2013-12-09 | $77.00 | $102.80 | 13,380 | — | — |
| 2013-12-06 | $78.20 | $104.40 | 20,070 | — | — |
| 2013-12-05 | $78.40 | $104.67 | 10,640 | — | — |
| 2013-12-04 | $76.70 | $102.40 | 10,110 | — | — |
| 2013-12-03 | $77.40 | $103.33 | 15,410 | — | — |
| 2013-12-02 | $77.40 | $103.33 | 15,500 | — | — |
| 2013-11-29 | $79.60 | $106.27 | 5,690 | — | — |
| 2013-11-27 | $79.40 | $106.00 | 10,250 | — | — |
| 2013-11-26 | $79.20 | $105.73 | 10,760 | — | — |
| 2013-11-25 | $80.40 | $106.20 | 11,120 | — | — |
| 2013-11-22 | $80.50 | $106.33 | 17,780 | — | — |
| 2013-11-21 | $80.70 | $106.60 | 15,670 | — | — |
| 2013-11-20 | $80.30 | $106.07 | 10,670 | — | — |
| 2013-11-19 | $81.60 | $107.79 | 17,250 | — | — |
| 2013-11-18 | $81.00 | $106.99 | 17,250 | — | — |
| 2013-11-15 | $79.30 | $104.75 | 12,950 | — | — |
| 2013-11-14 | $79.00 | $104.35 | 25,590 | — | — |
| 2013-11-13 | $76.70 | $101.31 | 15,920 | — | — |
| 2013-11-12 | $75.50 | $99.73 | 9,600 | — | — |
| 2013-11-11 | $74.80 | $98.80 | 23,980 | — | — |
| 2013-11-08 | $78.00 | $103.03 | 17,920 | — | — |
| 2013-11-07 | $76.40 | $100.92 | 9,130 | — | — |
| 2013-11-06 | $78.50 | $103.69 | 11,720 | — | — |
| 2013-11-05 | $78.80 | $104.09 | 18,300 | — | — |
| 2013-11-04 | $79.70 | $105.28 | 25,890 | — | — |
| 2013-11-01 | $79.80 | $105.41 | 31,880 | — | — |
| 2013-10-31 | $79.70 | $105.28 | 47,300 | — | — |
| 2013-10-30 | $86.40 | $114.13 | 12,580 | — | — |
| 2013-10-29 | $87.70 | $115.84 | 18,520 | — | — |
| 2013-10-28 | $86.50 | $114.26 | 14,280 | — | — |
| 2013-10-25 | $85.30 | $112.67 | 21,080 | — | — |
| 2013-10-24 | $91.00 | $120.20 | 14,850 | — | — |
| 2013-10-23 | $91.60 | $120.99 | 16,800 | — | — |
| 2013-10-22 | $92.60 | $122.32 | 24,810 | — | — |
| 2013-10-21 | $90.50 | $119.54 | 22,490 | — | — |
| 2013-10-18 | $91.70 | $121.13 | 17,690 | — | — |
| 2013-10-17 | $92.20 | $121.79 | 21,320 | — | — |
| 2013-10-16 | $90.30 | $119.28 | 11,320 | — | — |
| 2013-10-15 | $89.60 | $118.35 | 14,640 | — | — |
| 2013-10-14 | $90.90 | $120.07 | 44,510 | — | — |
| 2013-10-11 | $90.10 | $119.01 | 15,420 | — | — |
| 2013-10-10 | $88.10 | $116.37 | 22,240 | — | — |
| 2013-10-09 | $86.50 | $114.26 | 23,490 | — | — |
| 2013-10-08 | $85.90 | $113.47 | 18,950 | — | — |
| 2013-10-07 | $85.80 | $113.33 | 37,420 | — | — |
| 2013-10-04 | $85.30 | $112.67 | 75,830 | — | — |
| 2013-10-03 | $79.90 | $105.54 | 30,540 | — | — |
| 2013-10-02 | $85.40 | $112.80 | 18,260 | — | — |
| 2013-10-01 | $87.00 | $114.92 | 18,820 | — | — |
| 2013-09-30 | $88.30 | $116.64 | 41,840 | — | — |
| 2013-09-27 | $89.10 | $117.69 | 19,580 | — | — |
| 2013-09-26 | $88.60 | $117.03 | 14,310 | — | — |
| 2013-09-25 | $89.40 | $118.09 | 26,850 | — | — |
| 2013-09-24 | $89.10 | $117.69 | 31,370 | — | — |
| 2013-09-23 | $87.50 | $115.58 | 28,690 | — | — |
| 2013-09-20 | $85.80 | $113.33 | 24,680 | — | — |
| 2013-09-19 | $84.40 | $111.48 | 11,250 | — | — |
| 2013-09-18 | $84.00 | $110.96 | 12,820 | — | — |
| 2013-09-17 | $82.60 | $109.11 | 16,150 | — | — |
| 2013-09-16 | $83.10 | $109.77 | 13,270 | — | — |
| 2013-09-13 | $83.90 | $110.82 | 13,870 | — | — |
| 2013-09-12 | $83.60 | $110.43 | 15,880 | — | — |
| 2013-09-11 | $85.00 | $112.28 | 13,840 | — | — |
| 2013-09-10 | $84.50 | $111.62 | 62,390 | — | — |
| 2013-09-09 | $84.00 | $110.96 | 23,510 | — | — |
| 2013-09-06 | $82.70 | $109.24 | 16,150 | — | — |
| 2013-09-05 | $83.40 | $110.16 | 29,000 | — | — |
| 2013-09-04 | $82.80 | $109.37 | 19,450 | — | — |
| 2013-09-03 | $83.60 | $110.43 | 26,320 | — | — |
| 2013-08-30 | $83.00 | $109.63 | 33,670 | — | — |
| 2013-08-29 | $89.10 | $117.69 | 24,080 | — | — |
| 2013-08-28 | $87.40 | $115.45 | 31,770 | — | — |
| 2013-08-27 | $90.50 | $118.42 | 28,740 | — | — |
| 2013-08-26 | $91.20 | $119.33 | 24,940 | — | — |
| 2013-08-23 | $92.40 | $120.90 | 20,180 | — | — |
| 2013-08-22 | $92.70 | $121.30 | 20,670 | — | — |
| 2013-08-21 | $91.60 | $119.86 | 19,160 | — | — |
| 2013-08-20 | $91.10 | $119.20 | 25,280 | — | — |
| 2013-08-19 | $91.00 | $119.07 | 24,460 | — | — |
| 2013-08-16 | $92.30 | $120.77 | 29,480 | — | — |
| 2013-08-15 | $91.00 | $119.07 | 24,960 | — | — |
| 2013-08-14 | $92.10 | $120.51 | 23,270 | — | — |
| 2013-08-13 | $91.70 | $119.99 | 22,350 | — | — |
| 2013-08-12 | $93.90 | $122.87 | 34,400 | — | — |
| 2013-08-09 | $94.50 | $123.65 | 36,150 | — | — |
| 2013-08-08 | $94.10 | $123.13 | 25,940 | — | — |
| 2013-08-07 | $95.10 | $124.44 | 15,190 | — | — |
| 2013-08-06 | $95.40 | $124.83 | 21,550 | — | — |
| 2013-08-05 | $95.50 | $124.96 | 23,250 | — | — |
| 2013-08-02 | $96.20 | $125.88 | 24,120 | — | — |
| 2013-08-01 | $99.20 | $129.80 | 32,090 | — | — |
| 2013-07-31 | $95.60 | $125.09 | 16,710 | — | — |
| 2013-07-30 | $95.60 | $125.09 | 14,640 | — | — |
| 2013-07-29 | $95.20 | $124.57 | 22,620 | — | — |
| 2013-07-26 | $97.40 | $127.45 | 10,570 | — | — |
| 2013-07-25 | $99.90 | $130.72 | 40,760 | — | — |
| 2013-07-24 | $96.80 | $126.66 | 11,320 | — | — |
| 2013-07-23 | $97.00 | $126.92 | 13,680 | — | — |
| 2013-07-22 | $95.60 | $125.09 | 17,480 | — | — |
| 2013-07-19 | $95.40 | $124.83 | 43,530 | — | — |
| 2013-07-18 | $99.10 | $129.67 | 26,690 | — | — |
| 2013-07-17 | $98.00 | $128.23 | 16,670 | — | — |
| 2013-07-16 | $97.60 | $127.71 | 26,330 | — | — |
| 2013-07-15 | $99.30 | $129.93 | 24,770 | — | — |
| 2013-07-12 | $97.70 | $127.84 | 24,310 | — | — |
| 2013-07-11 | $98.70 | $129.15 | 33,520 | — | — |
| 2013-07-10 | $96.50 | $126.27 | 24,250 | — | — |
| 2013-07-09 | $96.80 | $126.66 | 30,560 | — | — |
| 2013-07-08 | $94.30 | $123.39 | 22,510 | — | — |
| 2013-07-05 | $94.10 | $123.13 | 21,560 | — | — |
| 2013-07-03 | $94.10 | $123.13 | 5,110 | — | — |
| 2013-07-02 | $92.90 | $121.56 | 18,450 | — | — |
| 2013-07-01 | $92.00 | $120.38 | 22,490 | — | — |
| 2013-06-28 | $86.00 | $112.53 | 58,270 | — | — |
| 2013-06-27 | $89.40 | $116.98 | 19,420 | — | — |
| 2013-06-26 | $85.80 | $112.27 | 12,040 | — | — |
| 2013-06-25 | $88.00 | $115.15 | 18,800 | — | — |
| 2013-06-24 | $87.50 | $114.49 | 22,720 | — | — |
| 2013-06-21 | $89.60 | $117.24 | 29,730 | — | — |
| 2013-06-20 | $85.50 | $111.88 | 30,900 | — | — |
| 2013-06-19 | $85.00 | $111.22 | 37,280 | — | — |
| 2013-06-18 | $87.40 | $114.36 | 19,420 | — | — |
| 2013-06-17 | $87.40 | $114.36 | 20,350 | — | — |
| 2013-06-14 | $88.50 | $115.80 | 5,930 | — | — |
| 2013-06-13 | $90.90 | $118.94 | 9,160 | — | — |
| 2013-06-12 | $87.60 | $114.62 | 6,340 | — | — |
| 2013-06-11 | $88.70 | $116.06 | 8,650 | — | — |
| 2013-06-10 | $90.30 | $118.16 | 6,610 | — | — |
| 2013-06-07 | $90.50 | $118.42 | 5,690 | — | — |
| 2013-06-06 | $89.50 | $117.11 | 10,510 | — | — |
| 2013-06-05 | $88.40 | $115.67 | 9,750 | — | — |
| 2013-06-04 | $90.70 | $118.68 | 11,530 | — | — |
| 2013-06-03 | $91.10 | $119.20 | 23,010 | — | — |
| 2013-05-31 | $89.40 | $116.98 | 12,990 | — | — |
| 2013-05-30 | $91.20 | $119.33 | 8,720 | — | — |
| 2013-05-29 | $90.80 | $117.70 | 10,340 | — | — |
| 2013-05-28 | $91.20 | $118.22 | 16,190 | — | — |
| 2013-05-24 | $88.10 | $114.20 | 4,390 | — | — |
| 2013-05-23 | $88.10 | $114.20 | 10,180 | — | — |
| 2013-05-22 | $88.20 | $114.33 | 14,650 | — | — |
| 2013-05-21 | $88.30 | $114.46 | 16,740 | — | — |
| 2013-05-20 | $91.40 | $118.48 | 18,330 | — | — |
| 2013-05-17 | $88.90 | $115.24 | 12,320 | — | — |
| 2013-05-16 | $86.10 | $111.61 | 4,590 | — | — |
| 2013-05-15 | $86.10 | $111.61 | 11,220 | — | — |
| 2013-05-14 | $86.70 | $112.38 | 13,010 | — | — |
| 2013-05-13 | $84.90 | $110.05 | 6,660 | — | — |
| 2013-05-10 | $83.40 | $108.11 | 9,320 | — | — |
| 2013-05-09 | $82.70 | $107.20 | 5,550 | — | — |
| 2013-05-08 | $82.40 | $106.81 | 10,780 | — | — |
| 2013-05-07 | $81.40 | $105.51 | 12,120 | — | — |
| 2013-05-06 | $80.00 | $103.70 | 10,860 | — | — |
| 2013-05-03 | $81.40 | $105.51 | 21,060 | — | — |
| 2013-05-02 | $79.90 | $103.57 | 7,890 | — | — |
| 2013-05-01 | $77.00 | $99.81 | 20,940 | — | — |
| 2013-04-30 | $79.30 | $102.79 | 14,290 | — | — |
| 2013-04-29 | $78.10 | $101.24 | 7,880 | — | — |
| 2013-04-26 | $76.60 | $99.29 | 14,310 | — | — |
| 2013-04-25 | $75.10 | $97.35 | 9,970 | — | — |
| 2013-04-24 | $74.80 | $96.96 | 9,830 | — | — |
| 2013-04-23 | $75.30 | $97.61 | 7,210 | — | — |
| 2013-04-22 | $73.20 | $94.89 | 6,460 | — | — |
| 2013-04-19 | $72.70 | $94.24 | 7,270 | — | — |
| 2013-04-18 | $71.30 | $92.42 | 8,120 | — | — |
| 2013-04-17 | $71.50 | $92.68 | 10,240 | — | — |
| 2013-04-16 | $72.90 | $94.50 | 8,940 | — | — |
| 2013-04-15 | $71.30 | $92.42 | 19,870 | — | — |
| 2013-04-12 | $75.80 | $98.26 | 6,390 | — | — |
| 2013-04-11 | $75.60 | $98.00 | 8,010 | — | — |
| 2013-04-10 | $78.50 | $101.76 | 11,780 | — | — |
| 2013-04-09 | $74.40 | $96.44 | 10,300 | — | — |
| 2013-04-08 | $75.10 | $97.35 | 6,980 | — | — |
| 2013-04-05 | $73.30 | $95.01 | 10,420 | — | — |
| 2013-04-04 | $74.70 | $96.83 | 7,820 | — | — |
| 2013-04-03 | $74.30 | $96.31 | 14,430 | — | — |
| 2013-04-02 | $74.50 | $96.57 | 14,590 | — | — |
| 2013-04-01 | $74.40 | $96.44 | 14,590 | — | — |
| 2013-03-28 | $77.90 | $100.98 | 15,300 | — | — |
| 2013-03-27 | $77.90 | $100.98 | 8,200 | — | — |
| 2013-03-26 | $78.30 | $101.50 | 8,220 | — | — |
| 2013-03-25 | $78.50 | $101.76 | 9,440 | — | — |
| 2013-03-22 | $78.20 | $101.37 | 3,930 | — | — |
| 2013-03-21 | $78.60 | $101.88 | 12,700 | — | — |
| 2013-03-20 | $79.40 | $102.92 | 9,170 | — | — |
| 2013-03-19 | $78.70 | $102.01 | 7,030 | — | — |
| 2013-03-18 | $78.20 | $101.37 | 12,220 | — | — |
| 2013-03-15 | $79.80 | $103.44 | 27,830 | — | — |
| 2013-03-14 | $80.40 | $104.22 | 16,710 | — | — |
| 2013-03-13 | $76.90 | $99.68 | 6,200 | — | — |
| 2013-03-12 | $76.10 | $98.64 | 9,330 | — | — |
| 2013-03-11 | $77.50 | $100.46 | 8,720 | — | — |
| 2013-03-08 | $77.40 | $100.33 | 21,320 | — | — |
| 2013-03-07 | $76.90 | $99.68 | 8,660 | — | — |
| 2013-03-06 | $75.80 | $98.26 | 12,130 | — | — |
| 2013-03-05 | $74.60 | $96.70 | 21,210 | — | — |
| 2013-03-04 | $72.90 | $94.50 | 15,710 | — | — |
| 2013-03-01 | $74.40 | $96.44 | 19,950 | — | — |
| 2013-02-28 | $72.70 | $94.24 | 19,440 | — | — |
| 2013-02-27 | $73.70 | $95.53 | 11,080 | — | — |
| 2013-02-26 | $74.60 | $96.70 | 11,350 | — | — |
| 2013-02-25 | $73.20 | $94.89 | 16,090 | — | — |
| 2013-02-22 | $74.60 | $96.70 | 10,220 | — | — |
| 2013-02-21 | $74.80 | $96.96 | 14,280 | — | — |
| 2013-02-20 | $77.00 | $99.81 | 17,780 | — | — |
| 2013-02-19 | $78.00 | $101.11 | 26,890 | — | — |
| 2013-02-15 | $76.10 | $98.64 | 13,180 | — | — |
| 2013-02-14 | $77.10 | $99.94 | 9,250 | — | — |
| 2013-02-13 | $76.70 | $99.42 | 20,630 | — | — |
| 2013-02-12 | $75.90 | $98.39 | 10,240 | — | — |
| 2013-02-11 | $75.30 | $97.61 | 10,840 | — | — |
| 2013-02-08 | $76.30 | $98.90 | 13,110 | — | — |
| 2013-02-07 | $76.10 | $98.64 | 17,480 | — | — |
| 2013-02-06 | $76.80 | $99.55 | 20,890 | — | — |
| 2013-02-05 | $77.10 | $99.94 | 22,970 | — | — |
| 2013-02-04 | $77.20 | $100.07 | 27,730 | — | — |
| 2013-02-01 | $79.30 | $102.79 | 52,930 | — | — |
| 2013-01-31 | $81.90 | $106.16 | 88,800 | — | — |
| 2013-01-30 | $64.00 | $82.96 | 29,450 | — | — |
| 2013-01-29 | $68.20 | $88.40 | 12,980 | — | — |
| 2013-01-28 | $67.60 | $87.63 | 14,910 | — | — |
| 2013-01-25 | $67.00 | $86.85 | 13,660 | — | — |
| 2013-01-24 | $66.20 | $85.81 | 24,340 | — | — |
| 2013-01-23 | $67.00 | $86.85 | 16,740 | — | — |
| 2013-01-22 | $65.90 | $85.42 | 14,560 | — | — |
| 2013-01-18 | $65.60 | $85.03 | 18,260 | — | — |
| 2013-01-17 | $64.10 | $83.09 | 14,330 | — | — |
| 2013-01-16 | $63.50 | $82.31 | 27,960 | — | — |
| 2013-01-15 | $63.40 | $82.18 | 16,590 | — | — |
| 2013-01-14 | $63.50 | $82.31 | 23,120 | — | — |
| 2013-01-11 | $62.60 | $81.14 | 21,810 | — | — |
| 2013-01-10 | $62.40 | $80.89 | 13,610 | — | — |
| 2013-01-09 | $62.10 | $80.50 | 12,900 | — | — |
| 2013-01-08 | $62.00 | $80.37 | 9,830 | — | — |
| 2013-01-07 | $61.30 | $79.46 | 8,950 | — | — |
| 2013-01-04 | $61.70 | $79.98 | 11,270 | — | — |
| 2013-01-03 | $60.30 | $78.16 | 17,260 | — | — |
| 2013-01-02 | $60.40 | $78.29 | 34,180 | — | — |