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
- 2012-10-01 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 | $93.16 | $95.21 | 54,800 | — | — |
| 2013-12-30 | $93.00 | $95.05 | 44,900 | — | — |
| 2013-12-27 | $95.03 | $97.12 | 30,400 | — | — |
| 2013-12-26 | $93.15 | $95.20 | 25,300 | — | — |
| 2013-12-24 | $94.73 | $96.82 | 40,000 | — | — |
| 2013-12-23 | $94.65 | $96.74 | 59,300 | — | — |
| 2013-12-20 | $93.95 | $96.02 | 145,100 | — | — |
| 2013-12-19 | $91.99 | $94.02 | 75,800 | — | — |
| 2013-12-18 | $91.22 | $93.23 | 65,100 | — | — |
| 2013-12-17 | $88.00 | $89.94 | 54,100 | — | — |
| 2013-12-16 | $88.32 | $90.27 | 111,100 | — | — |
| 2013-12-13 | $81.98 | $83.79 | 109,900 | — | — |
| 2013-12-12 | $82.56 | $84.38 | 285,300 | — | — |
| 2013-12-11 | $83.26 | $85.09 | 111,600 | — | — |
| 2013-12-10 | $86.70 | $88.61 | 104,800 | — | — |
| 2013-12-09 | $84.96 | $86.83 | 71,800 | — | — |
| 2013-12-06 | $80.66 | $82.44 | 78,900 | — | — |
| 2013-12-05 | $78.97 | $80.71 | 78,400 | — | — |
| 2013-12-04 | $79.61 | $81.36 | 65,700 | — | — |
| 2013-12-03 | $80.10 | $81.86 | 92,700 | — | — |
| 2013-12-02 | $81.74 | $83.54 | 46,900 | — | — |
| 2013-11-29 | $83.36 | $85.20 | 39,400 | — | — |
| 2013-11-27 | $81.53 | $83.33 | 84,100 | — | — |
| 2013-11-26 | $83.15 | $84.98 | 105,400 | — | — |
| 2013-11-25 | $82.60 | $84.16 | 42,800 | — | — |
| 2013-11-22 | $83.80 | $85.39 | 54,700 | — | — |
| 2013-11-21 | $85.88 | $87.51 | 58,000 | — | — |
| 2013-11-20 | $82.09 | $83.64 | 69,300 | — | — |
| 2013-11-19 | $83.22 | $84.80 | 87,000 | — | — |
| 2013-11-18 | $84.46 | $86.06 | 77,500 | — | — |
| 2013-11-15 | $83.24 | $84.82 | 34,100 | — | — |
| 2013-11-14 | $82.35 | $83.91 | 17,000 | — | — |
| 2013-11-13 | $83.38 | $84.96 | 27,300 | — | — |
| 2013-11-12 | $82.63 | $84.19 | 29,400 | — | — |
| 2013-11-11 | $82.09 | $83.64 | 58,100 | — | — |
| 2013-11-08 | $81.49 | $83.03 | 71,500 | — | — |
| 2013-11-07 | $80.20 | $81.72 | 158,700 | — | — |
| 2013-11-06 | $81.63 | $83.18 | 99,600 | — | — |
| 2013-11-05 | $81.61 | $83.16 | 175,600 | — | — |
| 2013-11-04 | $83.54 | $85.12 | 102,300 | — | — |
| 2013-11-01 | $82.24 | $83.80 | 110,300 | — | — |
| 2013-10-31 | $78.44 | $79.93 | 207,300 | — | — |
| 2013-10-30 | $88.00 | $89.67 | 47,600 | — | — |
| 2013-10-29 | $90.21 | $91.92 | 39,600 | — | — |
| 2013-10-28 | $89.50 | $91.20 | 52,800 | — | — |
| 2013-10-25 | $90.54 | $92.25 | 51,900 | — | — |
| 2013-10-24 | $93.21 | $94.98 | 36,600 | — | — |
| 2013-10-23 | $93.55 | $95.32 | 19,700 | — | — |
| 2013-10-22 | $93.58 | $95.35 | 56,100 | — | — |
| 2013-10-21 | $94.60 | $96.39 | 38,600 | — | — |
| 2013-10-18 | $95.00 | $96.80 | 36,600 | — | — |
| 2013-10-17 | $94.13 | $95.91 | 28,900 | — | — |
| 2013-10-16 | $94.00 | $95.78 | 28,700 | — | — |
| 2013-10-15 | $92.52 | $94.27 | 44,200 | — | — |
| 2013-10-14 | $91.55 | $93.28 | 58,600 | — | — |
| 2013-10-11 | $93.41 | $95.18 | 67,100 | — | — |
| 2013-10-10 | $88.96 | $90.64 | 74,800 | — | — |
| 2013-10-09 | $85.87 | $87.50 | 56,300 | — | — |
| 2013-10-08 | $86.27 | $87.90 | 61,200 | — | — |
| 2013-10-07 | $87.29 | $88.94 | 64,100 | — | — |
| 2013-10-04 | $89.31 | $91.00 | 31,800 | — | — |
| 2013-10-03 | $89.20 | $90.89 | 51,800 | — | — |
| 2013-10-02 | $91.73 | $93.47 | 21,800 | — | — |
| 2013-10-01 | $92.55 | $94.30 | 54,900 | — | — |
| 2013-09-30 | $89.67 | $91.37 | 51,000 | — | — |
| 2013-09-27 | $91.69 | $93.43 | 46,800 | — | — |
| 2013-09-26 | $94.44 | $96.23 | 30,000 | — | — |
| 2013-09-25 | $95.26 | $97.06 | 70,000 | — | — |
| 2013-09-24 | $95.77 | $97.58 | 32,600 | — | — |
| 2013-09-23 | $94.99 | $96.79 | 44,400 | — | — |
| 2013-09-20 | $95.31 | $97.12 | 181,500 | — | — |
| 2013-09-19 | $93.51 | $95.28 | 53,400 | — | — |
| 2013-09-18 | $93.57 | $95.34 | 80,800 | — | — |
| 2013-09-17 | $88.74 | $90.42 | 36,300 | — | — |
| 2013-09-16 | $90.18 | $91.89 | 39,100 | — | — |
| 2013-09-13 | $88.23 | $89.90 | 33,600 | — | — |
| 2013-09-12 | $87.08 | $88.73 | 40,400 | — | — |
| 2013-09-11 | $88.85 | $90.53 | 64,700 | — | — |
| 2013-09-10 | $89.35 | $91.04 | 126,300 | — | — |
| 2013-09-09 | $86.92 | $88.57 | 237,900 | — | — |
| 2013-09-06 | $80.70 | $82.23 | 40,500 | — | — |
| 2013-09-05 | $81.34 | $82.88 | 35,800 | — | — |
| 2013-09-04 | $78.29 | $79.77 | 94,700 | — | — |
| 2013-09-03 | $77.11 | $78.57 | 69,100 | — | — |
| 2013-08-30 | $75.61 | $77.04 | 123,500 | — | — |
| 2013-08-29 | $76.90 | $78.36 | 68,400 | — | — |
| 2013-08-28 | $70.12 | $71.45 | 58,300 | — | — |
| 2013-08-27 | $70.85 | $71.94 | 28,400 | — | — |
| 2013-08-26 | $74.35 | $75.49 | 20,300 | — | — |
| 2013-08-23 | $74.83 | $75.98 | 37,500 | — | — |
| 2013-08-22 | $74.18 | $75.32 | 53,300 | — | — |
| 2013-08-21 | $73.68 | $74.81 | 35,000 | — | — |
| 2013-08-20 | $74.50 | $75.64 | 45,800 | — | — |
| 2013-08-19 | $73.88 | $75.01 | 42,700 | — | — |
| 2013-08-16 | $75.19 | $76.34 | 37,700 | — | — |
| 2013-08-15 | $76.25 | $77.42 | 48,700 | — | — |
| 2013-08-14 | $78.31 | $79.51 | 47,000 | — | — |
| 2013-08-13 | $79.50 | $80.72 | 42,500 | — | — |
| 2013-08-12 | $77.65 | $78.84 | 33,500 | — | — |
| 2013-08-09 | $78.25 | $79.45 | 31,200 | — | — |
| 2013-08-08 | $77.50 | $78.69 | 18,100 | — | — |
| 2013-08-07 | $77.22 | $78.40 | 16,100 | — | — |
| 2013-08-06 | $77.08 | $78.26 | 18,100 | — | — |
| 2013-08-05 | $77.42 | $78.61 | 24,200 | — | — |
| 2013-08-02 | $78.42 | $79.62 | 25,300 | — | — |
| 2013-08-01 | $74.48 | $75.62 | 93,900 | — | — |
| 2013-07-31 | $65.01 | $66.01 | 44,300 | — | — |
| 2013-07-30 | $65.87 | $66.88 | 22,500 | — | — |
| 2013-07-29 | $66.16 | $67.18 | 23,500 | — | — |
| 2013-07-26 | $66.80 | $67.82 | 22,000 | — | — |
| 2013-07-25 | $66.98 | $68.01 | 55,200 | — | — |
| 2013-07-24 | $66.68 | $67.70 | 39,000 | — | — |
| 2013-07-23 | $67.78 | $68.82 | 65,400 | — | — |
| 2013-07-22 | $68.40 | $69.45 | 19,800 | — | — |
| 2013-07-19 | $69.22 | $70.28 | 33,000 | — | — |
| 2013-07-18 | $69.08 | $70.14 | 46,700 | — | — |
| 2013-07-17 | $65.97 | $66.98 | 63,800 | — | — |
| 2013-07-16 | $65.81 | $66.82 | 49,500 | — | — |
| 2013-07-15 | $67.96 | $69.00 | 38,300 | — | — |
| 2013-07-12 | $66.42 | $67.44 | 25,400 | — | — |
| 2013-07-11 | $67.92 | $68.96 | 35,500 | — | — |
| 2013-07-10 | $64.85 | $65.85 | 40,800 | — | — |
| 2013-07-09 | $64.23 | $65.22 | 45,500 | — | — |
| 2013-07-08 | $64.56 | $65.55 | 42,000 | — | — |
| 2013-07-05 | $63.77 | $64.75 | 32,100 | — | — |
| 2013-07-03 | $63.83 | $64.81 | 9,300 | — | — |
| 2013-07-02 | $63.67 | $64.65 | 42,000 | — | — |
| 2013-07-01 | $65.14 | $66.14 | 85,900 | — | — |
| 2013-06-28 | $62.79 | $63.75 | 355,400 | — | — |
| 2013-06-27 | $63.78 | $64.76 | 31,100 | — | — |
| 2013-06-26 | $61.76 | $62.71 | 40,200 | — | — |
| 2013-06-25 | $60.46 | $61.39 | 105,200 | — | — |
| 2013-06-24 | $59.84 | $60.76 | 63,100 | — | — |
| 2013-06-21 | $63.80 | $64.78 | 222,000 | — | — |
| 2013-06-20 | $67.96 | $69.00 | 80,100 | — | — |
| 2013-06-19 | $69.34 | $70.40 | 49,700 | — | — |
| 2013-06-18 | $71.29 | $72.38 | 25,300 | — | — |
| 2013-06-17 | $67.90 | $68.94 | 23,700 | — | — |
| 2013-06-14 | $66.81 | $67.84 | 17,400 | — | — |
| 2013-06-13 | $68.67 | $69.72 | 21,200 | — | — |
| 2013-06-12 | $67.28 | $68.31 | 31,900 | — | — |
| 2013-06-11 | $67.94 | $68.98 | 30,200 | — | — |
| 2013-06-10 | $67.99 | $69.03 | 54,600 | — | — |
| 2013-06-07 | $65.17 | $66.17 | 22,100 | — | — |
| 2013-06-06 | $61.15 | $62.09 | 26,600 | — | — |
| 2013-06-05 | $62.30 | $63.26 | 45,200 | — | — |
| 2013-06-04 | $66.09 | $67.10 | 172,700 | — | — |
| 2013-06-03 | $65.14 | $66.14 | 80,900 | — | — |
| 2013-05-31 | $61.80 | $62.75 | 52,500 | — | — |
| 2013-05-30 | $62.80 | $63.76 | 23,500 | — | — |
| 2013-05-29 | $62.31 | $63.27 | 28,400 | — | — |
| 2013-05-28 | $62.24 | $62.94 | 31,000 | — | — |
| 2013-05-24 | $58.74 | $59.40 | 3,900 | — | — |
| 2013-05-23 | $59.22 | $59.89 | 29,100 | — | — |
| 2013-05-22 | $60.43 | $61.11 | 38,400 | — | — |
| 2013-05-21 | $61.05 | $61.74 | 22,400 | — | — |
| 2013-05-20 | $60.96 | $61.65 | 27,900 | — | — |
| 2013-05-17 | $59.61 | $60.28 | 36,700 | — | — |
| 2013-05-16 | $59.12 | $59.79 | 114,300 | — | — |
| 2013-05-15 | $57.08 | $57.72 | 29,600 | — | — |
| 2013-05-14 | $57.25 | $57.89 | 22,500 | — | — |
| 2013-05-13 | $56.17 | $56.80 | 15,900 | — | — |
| 2013-05-10 | $55.43 | $56.05 | 37,500 | — | — |
| 2013-05-09 | $56.86 | $57.50 | 42,700 | — | — |
| 2013-05-08 | $56.50 | $57.14 | 28,300 | — | — |
| 2013-05-07 | $57.59 | $58.24 | 29,800 | — | — |
| 2013-05-06 | $56.54 | $57.18 | 29,500 | — | — |
| 2013-05-03 | $56.64 | $57.28 | 44,200 | — | — |
| 2013-05-02 | $52.39 | $52.98 | 20,400 | — | — |
| 2013-05-01 | $51.03 | $51.60 | 51,700 | — | — |
| 2013-04-30 | $52.19 | $52.78 | 26,900 | — | — |
| 2013-04-29 | $52.78 | $53.37 | 23,700 | — | — |
| 2013-04-26 | $51.88 | $52.46 | 38,500 | — | — |
| 2013-04-25 | $52.48 | $53.07 | 19,900 | — | — |
| 2013-04-24 | $54.30 | $54.91 | 18,200 | — | — |
| 2013-04-23 | $52.84 | $53.44 | 24,200 | — | — |
| 2013-04-22 | $50.96 | $51.53 | 21,600 | — | — |
| 2013-04-19 | $51.22 | $51.80 | 39,300 | — | — |
| 2013-04-18 | $51.65 | $52.23 | 50,600 | — | — |
| 2013-04-17 | $50.20 | $50.77 | 61,600 | — | — |
| 2013-04-16 | $53.17 | $53.77 | 31,800 | — | — |
| 2013-04-15 | $52.51 | $53.10 | 71,600 | — | — |
| 2013-04-12 | $55.33 | $55.95 | 43,200 | — | — |
| 2013-04-11 | $55.44 | $56.06 | 25,900 | — | — |
| 2013-04-10 | $55.25 | $55.87 | 39,100 | — | — |
| 2013-04-09 | $52.98 | $53.58 | 26,700 | — | — |
| 2013-04-08 | $53.12 | $53.72 | 31,100 | — | — |
| 2013-04-05 | $53.26 | $53.86 | 35,200 | — | — |
| 2013-04-04 | $54.02 | $54.63 | 21,300 | — | — |
| 2013-04-03 | $53.63 | $54.23 | 31,900 | — | — |
| 2013-04-02 | $55.59 | $56.22 | 34,800 | — | — |
| 2013-04-01 | $56.88 | $57.52 | 67,600 | — | — |
| 2013-03-28 | $57.09 | $57.73 | 47,000 | — | — |
| 2013-03-27 | $57.24 | $57.88 | 38,700 | — | — |
| 2013-03-26 | $55.86 | $56.49 | 36,500 | — | — |
| 2013-03-25 | $54.57 | $55.18 | 19,600 | — | — |
| 2013-03-22 | $54.95 | $55.57 | 20,500 | — | — |
| 2013-03-21 | $55.50 | $56.13 | 21,500 | — | — |
| 2013-03-20 | $55.79 | $56.42 | 14,800 | — | — |
| 2013-03-19 | $54.64 | $55.26 | 27,400 | — | — |
| 2013-03-18 | $55.35 | $55.97 | 41,700 | — | — |
| 2013-03-15 | $54.94 | $55.56 | 132,200 | — | — |
| 2013-03-14 | $54.96 | $55.58 | 28,800 | — | — |
| 2013-03-13 | $54.69 | $55.31 | 43,400 | — | — |
| 2013-03-12 | $52.69 | $53.28 | 18,900 | — | — |
| 2013-03-11 | $52.53 | $53.12 | 34,100 | — | — |
| 2013-03-08 | $53.39 | $53.99 | 57,700 | — | — |
| 2013-03-07 | $52.49 | $53.08 | 24,000 | — | — |
| 2013-03-06 | $50.65 | $51.22 | 37,300 | — | — |
| 2013-03-05 | $52.35 | $52.94 | 15,100 | — | — |
| 2013-03-04 | $51.93 | $52.52 | 19,900 | — | — |
| 2013-03-01 | $51.52 | $52.10 | 26,000 | — | — |
| 2013-02-28 | $51.23 | $51.81 | 63,000 | — | — |
| 2013-02-27 | $49.96 | $50.52 | 20,200 | — | — |
| 2013-02-26 | $50.00 | $50.31 | 274,700 | — | — |
| 2013-02-25 | $49.71 | $50.02 | 52,300 | — | — |
| 2013-02-22 | $50.59 | $50.90 | 67,300 | — | — |
| 2013-02-21 | $49.18 | $49.49 | 55,900 | — | — |
| 2013-02-20 | $49.43 | $49.74 | 93,300 | — | — |
| 2013-02-19 | $49.18 | $49.49 | 154,100 | — | — |
| 2013-02-15 | $49.79 | $50.10 | 62,400 | — | — |
| 2013-02-14 | $49.89 | $50.20 | 49,100 | — | — |
| 2013-02-13 | $50.48 | $50.79 | 54,900 | — | — |
| 2013-02-12 | $51.31 | $51.63 | 36,500 | — | — |
| 2013-02-11 | $50.30 | $50.61 | 25,600 | — | — |
| 2013-02-08 | $50.03 | $50.34 | 54,000 | — | — |
| 2013-02-07 | $48.62 | $48.92 | 66,000 | — | — |
| 2013-02-06 | $49.00 | $49.30 | 55,000 | — | — |
| 2013-02-05 | $49.81 | $50.12 | 34,000 | — | — |
| 2013-02-04 | $50.18 | $50.49 | 40,000 | — | — |
| 2013-02-01 | $51.10 | $51.42 | 36,900 | — | — |
| 2013-01-31 | $50.18 | $50.49 | 25,700 | — | — |
| 2013-01-30 | $50.11 | $50.42 | 41,300 | — | — |
| 2013-01-29 | $50.52 | $50.83 | 38,500 | — | — |
| 2013-01-28 | $50.28 | $50.59 | 61,500 | — | — |
| 2013-01-25 | $50.19 | $50.50 | 39,400 | — | — |
| 2013-01-24 | $50.10 | $50.41 | 35,200 | — | — |
| 2013-01-23 | $49.92 | $50.23 | 49,700 | — | — |
| 2013-01-22 | $50.30 | $50.61 | 29,100 | — | — |
| 2013-01-18 | $50.19 | $50.50 | 24,900 | — | — |
| 2013-01-17 | $50.37 | $50.68 | 31,500 | — | — |
| 2013-01-16 | $50.01 | $50.32 | 26,400 | — | — |
| 2013-01-15 | $49.81 | $50.12 | 23,300 | — | — |
| 2013-01-14 | $49.26 | $49.57 | 42,800 | — | — |
| 2013-01-11 | $49.47 | $49.78 | 16,400 | — | — |
| 2013-01-10 | $50.36 | $50.67 | 27,200 | — | — |
| 2013-01-09 | $51.20 | $51.52 | 24,800 | — | — |
| 2013-01-08 | $50.94 | $51.26 | 53,200 | — | — |
| 2013-01-07 | $49.59 | $49.90 | 63,000 | — | — |
| 2013-01-04 | $51.29 | $51.61 | 44,100 | — | — |
| 2013-01-03 | $51.10 | $51.42 | 38,200 | — | — |
| 2013-01-02 | $50.32 | $50.63 | 70,800 | — | — |