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
- 1973-02-21 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 | $51.84 | $237.05 | 313,900 | — | — |
| 2013-12-30 | $52.01 | $237.83 | 218,800 | — | — |
| 2013-12-27 | $52.13 | $238.37 | 281,200 | — | — |
| 2013-12-26 | $52.31 | $239.20 | 261,000 | — | — |
| 2013-12-24 | $52.56 | $240.34 | 162,300 | — | — |
| 2013-12-23 | $52.55 | $240.29 | 436,300 | — | — |
| 2013-12-20 | $52.71 | $241.03 | 3,705,300 | — | — |
| 2013-12-19 | $52.82 | $241.53 | 920,600 | — | — |
| 2013-12-18 | $53.88 | $246.38 | 605,000 | — | — |
| 2013-12-17 | $53.16 | $243.08 | 437,200 | — | — |
| 2013-12-16 | $53.13 | $242.95 | 1,173,900 | — | — |
| 2013-12-13 | $51.48 | $235.40 | 279,900 | — | — |
| 2013-12-12 | $51.40 | $235.04 | 485,100 | — | — |
| 2013-12-11 | $50.53 | $231.06 | 308,800 | — | — |
| 2013-12-10 | $50.92 | $232.84 | 369,100 | — | — |
| 2013-12-09 | $51.68 | $236.32 | 410,900 | — | — |
| 2013-12-06 | $52.90 | $241.89 | 471,300 | — | — |
| 2013-12-05 | $51.92 | $237.41 | 995,300 | — | — |
| 2013-12-04 | $51.67 | $236.27 | 428,300 | — | — |
| 2013-12-03 | $51.89 | $237.28 | 497,000 | — | — |
| 2013-12-02 | $51.59 | $235.90 | 450,000 | — | — |
| 2013-11-29 | $51.68 | $236.32 | 274,500 | — | — |
| 2013-11-27 | $51.24 | $234.30 | 208,400 | — | — |
| 2013-11-26 | $50.94 | $232.93 | 342,600 | — | — |
| 2013-11-25 | $50.98 | $233.12 | 203,900 | — | — |
| 2013-11-22 | $51.34 | $234.76 | 146,800 | — | — |
| 2013-11-21 | $51.51 | $235.54 | 259,300 | — | — |
| 2013-11-20 | $51.08 | $233.57 | 197,200 | — | — |
| 2013-11-19 | $51.20 | $234.12 | 208,500 | — | — |
| 2013-11-18 | $50.97 | $233.07 | 164,700 | — | — |
| 2013-11-15 | $50.88 | $232.66 | 171,500 | — | — |
| 2013-11-14 | $50.79 | $232.25 | 130,600 | — | — |
| 2013-11-13 | $50.12 | $229.18 | 221,700 | — | — |
| 2013-11-12 | $50.56 | $231.19 | 167,000 | — | — |
| 2013-11-11 | $50.91 | $232.80 | 248,400 | — | — |
| 2013-11-08 | $50.54 | $231.10 | 228,700 | — | — |
| 2013-11-07 | $50.35 | $230.23 | 273,500 | — | — |
| 2013-11-06 | $51.02 | $233.30 | 247,000 | — | — |
| 2013-11-05 | $50.47 | $230.78 | 356,200 | — | — |
| 2013-11-04 | $51.27 | $234.44 | 233,100 | — | — |
| 2013-11-01 | $51.62 | $234.08 | 244,500 | — | — |
| 2013-10-31 | $51.60 | $233.98 | 176,000 | — | — |
| 2013-10-30 | $52.08 | $236.16 | 185,700 | — | — |
| 2013-10-29 | $52.26 | $236.98 | 198,900 | — | — |
| 2013-10-28 | $52.26 | $236.98 | 168,200 | — | — |
| 2013-10-25 | $52.43 | $237.75 | 144,400 | — | — |
| 2013-10-24 | $51.73 | $234.57 | 216,200 | — | — |
| 2013-10-23 | $52.02 | $235.89 | 386,300 | — | — |
| 2013-10-22 | $52.08 | $236.16 | 236,200 | — | — |
| 2013-10-21 | $51.31 | $232.67 | 194,600 | — | — |
| 2013-10-18 | $51.37 | $232.94 | 355,600 | — | — |
| 2013-10-17 | $50.50 | $229.00 | 164,100 | — | — |
| 2013-10-16 | $49.64 | $225.10 | 157,500 | — | — |
| 2013-10-15 | $49.11 | $222.69 | 151,900 | — | — |
| 2013-10-14 | $50.10 | $227.18 | 243,100 | — | — |
| 2013-10-11 | $50.12 | $227.27 | 166,100 | — | — |
| 2013-10-10 | $49.51 | $224.51 | 217,800 | — | — |
| 2013-10-09 | $48.35 | $219.25 | 169,000 | — | — |
| 2013-10-08 | $48.02 | $217.75 | 199,300 | — | — |
| 2013-10-07 | $47.84 | $216.93 | 236,900 | — | — |
| 2013-10-04 | $48.14 | $218.30 | 101,200 | — | — |
| 2013-10-03 | $47.97 | $217.52 | 298,800 | — | — |
| 2013-10-02 | $48.50 | $219.93 | 156,200 | — | — |
| 2013-10-01 | $48.98 | $222.10 | 446,000 | — | — |
| 2013-09-30 | $48.40 | $219.47 | 269,300 | — | — |
| 2013-09-27 | $48.38 | $219.38 | 533,600 | — | — |
| 2013-09-26 | $48.87 | $221.61 | 398,400 | — | — |
| 2013-09-25 | $49.01 | $222.24 | 405,200 | — | — |
| 2013-09-24 | $48.91 | $221.79 | 196,000 | — | — |
| 2013-09-23 | $48.80 | $221.29 | 180,700 | — | — |
| 2013-09-20 | $47.94 | $217.39 | 449,200 | — | — |
| 2013-09-19 | $48.19 | $218.52 | 178,100 | — | — |
| 2013-09-18 | $48.58 | $220.29 | 351,300 | — | — |
| 2013-09-17 | $47.00 | $213.13 | 287,000 | — | — |
| 2013-09-16 | $46.59 | $211.27 | 259,000 | — | — |
| 2013-09-13 | $46.79 | $212.17 | 129,800 | — | — |
| 2013-09-12 | $46.48 | $210.77 | 144,200 | — | — |
| 2013-09-11 | $46.56 | $211.13 | 204,300 | — | — |
| 2013-09-10 | $46.94 | $212.85 | 350,800 | — | — |
| 2013-09-09 | $46.54 | $211.04 | 262,000 | — | — |
| 2013-09-06 | $46.01 | $208.64 | 238,500 | — | — |
| 2013-09-05 | $46.09 | $209.00 | 439,900 | — | — |
| 2013-09-04 | $46.46 | $210.68 | 619,800 | — | — |
| 2013-09-03 | $46.83 | $212.35 | 532,200 | — | — |
| 2013-08-30 | $47.87 | $217.07 | 287,200 | — | — |
| 2013-08-29 | $48.45 | $219.70 | 143,800 | — | — |
| 2013-08-28 | $48.39 | $219.43 | 269,100 | — | — |
| 2013-08-27 | $48.34 | $219.20 | 278,200 | — | — |
| 2013-08-26 | $48.53 | $220.06 | 114,500 | — | — |
| 2013-08-23 | $48.61 | $220.43 | 229,000 | — | — |
| 2013-08-22 | $48.52 | $220.02 | 146,300 | — | — |
| 2013-08-21 | $48.76 | $221.11 | 118,500 | — | — |
| 2013-08-20 | $49.58 | $224.82 | 145,500 | — | — |
| 2013-08-19 | $49.24 | $223.28 | 158,500 | — | — |
| 2013-08-16 | $49.71 | $225.41 | 211,300 | — | — |
| 2013-08-15 | $50.57 | $229.31 | 238,300 | — | — |
| 2013-08-14 | $51.53 | $233.67 | 168,200 | — | — |
| 2013-08-13 | $52.08 | $236.16 | 161,000 | — | — |
| 2013-08-12 | $52.69 | $238.93 | 113,200 | — | — |
| 2013-08-09 | $52.49 | $238.02 | 143,300 | — | — |
| 2013-08-08 | $52.96 | $240.15 | 126,000 | — | — |
| 2013-08-07 | $53.06 | $240.61 | 180,100 | — | — |
| 2013-08-06 | $52.72 | $239.06 | 173,100 | — | — |
| 2013-08-05 | $53.08 | $240.70 | 295,200 | — | — |
| 2013-08-02 | $52.80 | $239.43 | 147,900 | — | — |
| 2013-08-01 | $52.87 | $238.02 | 463,600 | — | — |
| 2013-07-31 | $52.77 | $237.57 | 186,700 | — | — |
| 2013-07-30 | $52.85 | $237.93 | 123,100 | — | — |
| 2013-07-29 | $52.67 | $237.12 | 122,600 | — | — |
| 2013-07-26 | $52.52 | $236.45 | 95,800 | — | — |
| 2013-07-25 | $52.63 | $236.94 | 167,500 | — | — |
| 2013-07-24 | $52.08 | $234.46 | 123,100 | — | — |
| 2013-07-23 | $52.93 | $238.29 | 128,100 | — | — |
| 2013-07-22 | $52.70 | $237.26 | 114,800 | — | — |
| 2013-07-19 | $52.57 | $236.67 | 177,900 | — | — |
| 2013-07-18 | $52.25 | $235.23 | 182,200 | — | — |
| 2013-07-17 | $51.61 | $232.35 | 135,100 | — | — |
| 2013-07-16 | $51.68 | $232.66 | 196,200 | — | — |
| 2013-07-15 | $51.89 | $233.61 | 132,400 | — | — |
| 2013-07-12 | $50.94 | $229.33 | 139,200 | — | — |
| 2013-07-11 | $50.88 | $229.06 | 213,100 | — | — |
| 2013-07-10 | $49.86 | $224.47 | 303,300 | — | — |
| 2013-07-09 | $49.55 | $223.07 | 183,300 | — | — |
| 2013-07-08 | $48.91 | $220.19 | 247,900 | — | — |
| 2013-07-05 | $48.32 | $217.54 | 154,800 | — | — |
| 2013-07-03 | $48.00 | $216.10 | 65,000 | — | — |
| 2013-07-02 | $47.69 | $214.70 | 127,000 | — | — |
| 2013-07-01 | $47.54 | $214.03 | 155,000 | — | — |
| 2013-06-28 | $47.76 | $215.02 | 316,900 | — | — |
| 2013-06-27 | $47.93 | $215.78 | 207,700 | — | — |
| 2013-06-26 | $47.49 | $213.80 | 172,500 | — | — |
| 2013-06-25 | $47.37 | $213.26 | 210,400 | — | — |
| 2013-06-24 | $47.01 | $211.64 | 218,400 | — | — |
| 2013-06-21 | $46.94 | $211.32 | 422,100 | — | — |
| 2013-06-20 | $46.22 | $208.08 | 303,500 | — | — |
| 2013-06-19 | $47.50 | $213.85 | 234,100 | — | — |
| 2013-06-18 | $48.83 | $219.83 | 192,500 | — | — |
| 2013-06-17 | $48.48 | $218.26 | 272,600 | — | — |
| 2013-06-14 | $48.16 | $216.82 | 207,400 | — | — |
| 2013-06-13 | $48.47 | $218.21 | 166,000 | — | — |
| 2013-06-12 | $47.63 | $214.43 | 299,800 | — | — |
| 2013-06-11 | $48.30 | $217.45 | 422,400 | — | — |
| 2013-06-10 | $48.72 | $219.34 | 322,700 | — | — |
| 2013-06-07 | $48.52 | $218.44 | 422,200 | — | — |
| 2013-06-06 | $47.94 | $215.83 | 410,900 | — | — |
| 2013-06-05 | $47.04 | $211.77 | 289,800 | — | — |
| 2013-06-04 | $47.54 | $214.03 | 436,500 | — | — |
| 2013-06-03 | $47.78 | $215.11 | 434,800 | — | — |
| 2013-05-31 | $47.23 | $212.63 | 243,500 | — | — |
| 2013-05-30 | $47.93 | $215.78 | 352,200 | — | — |
| 2013-05-29 | $46.97 | $211.46 | 267,900 | — | — |
| 2013-05-28 | $48.33 | $217.58 | 219,300 | — | — |
| 2013-05-24 | $48.47 | $218.21 | 350,200 | — | — |
| 2013-05-23 | $49.02 | $220.69 | 642,200 | — | — |
| 2013-05-22 | $49.00 | $220.60 | 598,400 | — | — |
| 2013-05-21 | $49.40 | $222.40 | 156,500 | — | — |
| 2013-05-20 | $49.49 | $222.80 | 195,400 | — | — |
| 2013-05-17 | $49.65 | $223.52 | 178,800 | — | — |
| 2013-05-16 | $49.26 | $221.77 | 168,700 | — | — |
| 2013-05-15 | $49.62 | $223.39 | 194,300 | — | — |
| 2013-05-14 | $49.08 | $220.96 | 290,400 | — | — |
| 2013-05-13 | $48.11 | $216.59 | 413,700 | — | — |
| 2013-05-10 | $48.01 | $216.14 | 210,000 | — | — |
| 2013-05-09 | $47.49 | $213.80 | 129,000 | — | — |
| 2013-05-08 | $48.36 | $217.72 | 284,100 | — | — |
| 2013-05-07 | $48.30 | $217.45 | 305,900 | — | — |
| 2013-05-06 | $47.37 | $213.26 | 161,700 | — | — |
| 2013-05-03 | $48.30 | $217.45 | 366,600 | — | — |
| 2013-05-02 | $47.73 | $213.17 | 281,700 | — | — |
| 2013-05-01 | $47.69 | $212.99 | 371,000 | — | — |
| 2013-04-30 | $49.21 | $219.78 | 262,200 | — | — |
| 2013-04-29 | $48.35 | $215.94 | 339,400 | — | — |
| 2013-04-26 | $48.10 | $214.82 | 142,800 | — | — |
| 2013-04-25 | $48.42 | $216.25 | 176,300 | — | — |
| 2013-04-24 | $48.35 | $215.94 | 123,800 | — | — |
| 2013-04-23 | $48.37 | $216.03 | 107,100 | — | — |
| 2013-04-22 | $47.90 | $213.93 | 106,200 | — | — |
| 2013-04-19 | $48.03 | $214.51 | 173,200 | — | — |
| 2013-04-18 | $46.97 | $209.78 | 204,600 | — | — |
| 2013-04-17 | $47.14 | $210.53 | 210,200 | — | — |
| 2013-04-16 | $47.75 | $213.26 | 178,700 | — | — |
| 2013-04-15 | $47.18 | $210.71 | 268,900 | — | — |
| 2013-04-12 | $48.51 | $216.65 | 85,500 | — | — |
| 2013-04-11 | $48.59 | $217.01 | 138,300 | — | — |
| 2013-04-10 | $48.71 | $217.55 | 160,700 | — | — |
| 2013-04-09 | $48.23 | $215.40 | 210,000 | — | — |
| 2013-04-08 | $48.38 | $216.07 | 167,600 | — | — |
| 2013-04-05 | $47.92 | $214.02 | 194,500 | — | — |
| 2013-04-04 | $47.57 | $212.46 | 155,900 | — | — |
| 2013-04-03 | $47.19 | $210.76 | 362,300 | — | — |
| 2013-04-02 | $47.74 | $213.21 | 231,700 | — | — |
| 2013-04-01 | $47.98 | $214.29 | 170,600 | — | — |
| 2013-03-28 | $48.27 | $215.58 | 235,400 | — | — |
| 2013-03-27 | $48.21 | $215.31 | 108,700 | — | — |
| 2013-03-26 | $47.90 | $213.93 | 103,300 | — | — |
| 2013-03-25 | $47.43 | $211.83 | 128,700 | — | — |
| 2013-03-22 | $47.40 | $211.70 | 84,000 | — | — |
| 2013-03-21 | $47.41 | $211.74 | 109,600 | — | — |
| 2013-03-20 | $47.75 | $213.26 | 155,700 | — | — |
| 2013-03-19 | $47.44 | $211.87 | 104,900 | — | — |
| 2013-03-18 | $47.45 | $211.92 | 86,200 | — | — |
| 2013-03-15 | $47.76 | $213.30 | 379,100 | — | — |
| 2013-03-14 | $47.91 | $213.97 | 114,300 | — | — |
| 2013-03-13 | $47.75 | $213.26 | 100,800 | — | — |
| 2013-03-12 | $47.48 | $212.05 | 105,000 | — | — |
| 2013-03-11 | $47.60 | $212.59 | 196,100 | — | — |
| 2013-03-08 | $47.72 | $213.12 | 109,100 | — | — |
| 2013-03-07 | $47.43 | $211.83 | 114,100 | — | — |
| 2013-03-06 | $47.62 | $212.68 | 129,100 | — | — |
| 2013-03-05 | $47.56 | $212.41 | 161,800 | — | — |
| 2013-03-04 | $47.19 | $210.76 | 205,100 | — | — |
| 2013-03-01 | $46.74 | $208.75 | 333,900 | — | — |
| 2013-02-28 | $46.69 | $208.52 | 243,500 | — | — |
| 2013-02-27 | $46.64 | $208.30 | 184,800 | — | — |
| 2013-02-26 | $46.31 | $206.83 | 117,100 | — | — |
| 2013-02-25 | $46.07 | $205.76 | 220,000 | — | — |
| 2013-02-22 | $46.75 | $208.79 | 348,900 | — | — |
| 2013-02-21 | $46.73 | $208.70 | 164,500 | — | — |
| 2013-02-20 | $46.86 | $209.28 | 191,900 | — | — |
| 2013-02-19 | $47.71 | $213.08 | 151,100 | — | — |
| 2013-02-15 | $46.73 | $208.70 | 145,600 | — | — |
| 2013-02-14 | $46.79 | $208.97 | 82,100 | — | — |
| 2013-02-13 | $47.15 | $210.58 | 144,600 | — | — |
| 2013-02-12 | $47.06 | $210.18 | 83,000 | — | — |
| 2013-02-11 | $46.54 | $207.85 | 86,000 | — | — |
| 2013-02-08 | $46.64 | $208.30 | 93,900 | — | — |
| 2013-02-07 | $46.45 | $207.45 | 118,600 | — | — |
| 2013-02-06 | $46.50 | $207.68 | 221,300 | — | — |
| 2013-02-05 | $46.41 | $207.27 | 201,200 | — | — |
| 2013-02-04 | $46.40 | $207.23 | 349,200 | — | — |
| 2013-02-01 | $46.75 | $207.10 | 187,500 | — | — |
| 2013-01-31 | $46.41 | $205.59 | 213,300 | — | — |
| 2013-01-30 | $46.10 | $204.22 | 291,300 | — | — |
| 2013-01-29 | $46.24 | $204.84 | 227,700 | — | — |
| 2013-01-28 | $45.80 | $202.89 | 232,200 | — | — |
| 2013-01-25 | $45.21 | $200.27 | 270,500 | — | — |
| 2013-01-24 | $45.00 | $199.34 | 514,500 | — | — |
| 2013-01-23 | $44.24 | $195.98 | 413,500 | — | — |
| 2013-01-22 | $44.39 | $196.64 | 109,700 | — | — |
| 2013-01-18 | $43.73 | $193.72 | 125,300 | — | — |
| 2013-01-17 | $43.54 | $192.88 | 116,800 | — | — |
| 2013-01-16 | $43.32 | $191.90 | 75,300 | — | — |
| 2013-01-15 | $43.77 | $193.89 | 129,400 | — | — |
| 2013-01-14 | $43.42 | $192.34 | 96,600 | — | — |
| 2013-01-11 | $43.55 | $192.92 | 125,000 | — | — |
| 2013-01-10 | $43.40 | $192.26 | 107,800 | — | — |
| 2013-01-09 | $43.49 | $192.65 | 141,800 | — | — |
| 2013-01-08 | $43.31 | $191.86 | 169,900 | — | — |
| 2013-01-07 | $43.35 | $192.03 | 148,700 | — | — |
| 2013-01-04 | $43.62 | $193.23 | 287,700 | — | — |
| 2013-01-03 | $43.63 | $193.27 | 317,700 | — | — |
| 2013-01-02 | $44.20 | $195.80 | 359,200 | — | — |