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
- 1981-11-12 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 | $29.49 | $31.45 | 430,900 | — | — |
| 2013-12-30 | $29.81 | $31.79 | 554,300 | — | — |
| 2013-12-27 | $29.05 | $30.98 | 635,000 | — | — |
| 2013-12-26 | $29.73 | $31.71 | 495,300 | — | — |
| 2013-12-24 | $29.92 | $31.91 | 1,214,100 | — | — |
| 2013-12-23 | $28.72 | $30.63 | 975,900 | — | — |
| 2013-12-20 | $28.77 | $30.68 | 2,312,900 | — | — |
| 2013-12-19 | $32.00 | $34.13 | 381,000 | — | — |
| 2013-12-18 | $32.26 | $34.40 | 502,600 | — | — |
| 2013-12-17 | $31.92 | $34.04 | 679,500 | — | — |
| 2013-12-16 | $32.23 | $34.37 | 444,000 | — | — |
| 2013-12-13 | $32.15 | $34.29 | 454,300 | — | — |
| 2013-12-12 | $32.04 | $34.17 | 365,100 | — | — |
| 2013-12-11 | $31.78 | $33.89 | 384,900 | — | — |
| 2013-12-10 | $32.34 | $34.49 | 453,600 | — | — |
| 2013-12-09 | $33.04 | $35.24 | 369,200 | — | — |
| 2013-12-06 | $33.05 | $35.25 | 424,000 | — | — |
| 2013-12-05 | $32.64 | $34.81 | 462,000 | — | — |
| 2013-12-04 | $33.03 | $35.23 | 772,800 | — | — |
| 2013-12-03 | $32.10 | $34.23 | 1,029,300 | — | — |
| 2013-12-02 | $32.98 | $35.17 | 509,600 | — | — |
| 2013-11-29 | $33.89 | $36.14 | 157,400 | — | — |
| 2013-11-27 | $34.02 | $36.28 | 314,000 | — | — |
| 2013-11-26 | $33.74 | $35.98 | 608,700 | — | — |
| 2013-11-25 | $33.47 | $35.69 | 381,200 | — | — |
| 2013-11-22 | $32.89 | $35.08 | 322,000 | — | — |
| 2013-11-21 | $32.61 | $34.78 | 384,300 | — | — |
| 2013-11-20 | $32.04 | $34.17 | 523,600 | — | — |
| 2013-11-19 | $32.14 | $34.28 | 413,600 | — | — |
| 2013-11-18 | $32.54 | $34.70 | 456,700 | — | — |
| 2013-11-15 | $32.77 | $34.95 | 326,200 | — | — |
| 2013-11-14 | $33.20 | $35.41 | 324,400 | — | — |
| 2013-11-13 | $33.01 | $35.20 | 487,200 | — | — |
| 2013-11-12 | $33.10 | $35.30 | 291,800 | — | — |
| 2013-11-11 | $33.18 | $35.39 | 430,600 | — | — |
| 2013-11-08 | $33.64 | $35.88 | 457,000 | — | — |
| 2013-11-07 | $33.37 | $35.59 | 528,000 | — | — |
| 2013-11-06 | $33.40 | $35.62 | 739,900 | — | — |
| 2013-11-05 | $34.30 | $36.58 | 1,008,200 | — | — |
| 2013-11-04 | $33.21 | $35.42 | 1,203,500 | — | — |
| 2013-11-01 | $35.77 | $38.15 | 934,300 | — | — |
| 2013-10-31 | $38.73 | $41.30 | 1,583,600 | — | — |
| 2013-10-30 | $34.75 | $37.06 | 523,800 | — | — |
| 2013-10-29 | $34.92 | $37.24 | 297,500 | — | — |
| 2013-10-28 | $35.02 | $37.35 | 354,200 | — | — |
| 2013-10-25 | $35.31 | $37.66 | 384,300 | — | — |
| 2013-10-24 | $35.58 | $37.94 | 299,100 | — | — |
| 2013-10-23 | $36.05 | $38.45 | 394,900 | — | — |
| 2013-10-22 | $36.05 | $38.45 | 380,300 | — | — |
| 2013-10-21 | $36.30 | $38.71 | 486,500 | — | — |
| 2013-10-18 | $36.42 | $38.84 | 586,100 | — | — |
| 2013-10-17 | $37.00 | $39.46 | 293,400 | — | — |
| 2013-10-16 | $37.27 | $39.75 | 262,300 | — | — |
| 2013-10-15 | $37.20 | $39.67 | 456,100 | — | — |
| 2013-10-14 | $38.20 | $40.74 | 325,600 | — | — |
| 2013-10-11 | $37.52 | $40.01 | 234,700 | — | — |
| 2013-10-10 | $36.88 | $39.33 | 302,200 | — | — |
| 2013-10-09 | $35.92 | $38.31 | 489,000 | — | — |
| 2013-10-08 | $35.92 | $38.31 | 460,100 | — | — |
| 2013-10-07 | $37.21 | $39.68 | 312,300 | — | — |
| 2013-10-04 | $37.97 | $40.39 | 205,800 | — | — |
| 2013-10-03 | $37.03 | $39.39 | 340,500 | — | — |
| 2013-10-02 | $38.22 | $40.65 | 296,100 | — | — |
| 2013-10-01 | $37.70 | $40.10 | 431,600 | — | — |
| 2013-09-30 | $37.34 | $39.72 | 325,900 | — | — |
| 2013-09-27 | $37.21 | $39.58 | 171,700 | — | — |
| 2013-09-26 | $37.91 | $40.32 | 182,800 | — | — |
| 2013-09-25 | $37.61 | $40.00 | 220,600 | — | — |
| 2013-09-24 | $38.01 | $40.43 | 232,400 | — | — |
| 2013-09-23 | $38.17 | $40.60 | 340,500 | — | — |
| 2013-09-20 | $36.72 | $39.06 | 657,900 | — | — |
| 2013-09-19 | $37.25 | $39.62 | 169,000 | — | — |
| 2013-09-18 | $37.23 | $39.60 | 273,400 | — | — |
| 2013-09-17 | $37.22 | $39.59 | 193,200 | — | — |
| 2013-09-16 | $36.95 | $39.30 | 189,600 | — | — |
| 2013-09-13 | $37.40 | $39.78 | 249,600 | — | — |
| 2013-09-12 | $36.96 | $39.31 | 183,500 | — | — |
| 2013-09-11 | $37.27 | $39.64 | 152,700 | — | — |
| 2013-09-10 | $37.40 | $39.78 | 228,700 | — | — |
| 2013-09-09 | $37.37 | $39.75 | 184,500 | — | — |
| 2013-09-06 | $37.34 | $39.72 | 214,800 | — | — |
| 2013-09-05 | $37.85 | $40.26 | 376,100 | — | — |
| 2013-09-04 | $37.22 | $39.59 | 391,400 | — | — |
| 2013-09-03 | $35.80 | $38.08 | 539,900 | — | — |
| 2013-08-30 | $35.54 | $37.80 | 240,400 | — | — |
| 2013-08-29 | $36.78 | $39.12 | 309,200 | — | — |
| 2013-08-28 | $36.04 | $38.33 | 285,000 | — | — |
| 2013-08-27 | $35.57 | $37.83 | 301,900 | — | — |
| 2013-08-26 | $36.71 | $39.05 | 315,400 | — | — |
| 2013-08-23 | $36.88 | $39.23 | 293,000 | — | — |
| 2013-08-22 | $36.49 | $38.81 | 363,300 | — | — |
| 2013-08-21 | $35.48 | $37.74 | 194,900 | — | — |
| 2013-08-20 | $35.73 | $38.00 | 198,700 | — | — |
| 2013-08-19 | $35.57 | $37.83 | 224,200 | — | — |
| 2013-08-16 | $35.53 | $37.79 | 426,200 | — | — |
| 2013-08-15 | $35.84 | $38.12 | 275,100 | — | — |
| 2013-08-14 | $36.26 | $38.57 | 215,700 | — | — |
| 2013-08-13 | $36.85 | $39.20 | 217,900 | — | — |
| 2013-08-12 | $36.84 | $39.18 | 248,300 | — | — |
| 2013-08-09 | $36.10 | $38.40 | 261,000 | — | — |
| 2013-08-08 | $36.42 | $38.74 | 280,700 | — | — |
| 2013-08-07 | $36.75 | $39.09 | 432,400 | — | — |
| 2013-08-06 | $36.00 | $38.29 | 575,500 | — | — |
| 2013-08-05 | $36.48 | $38.80 | 1,181,100 | — | — |
| 2013-08-02 | $40.54 | $43.12 | 224,900 | — | — |
| 2013-08-01 | $41.03 | $43.64 | 425,200 | — | — |
| 2013-07-31 | $39.73 | $42.26 | 336,200 | — | — |
| 2013-07-30 | $40.35 | $42.92 | 220,500 | — | — |
| 2013-07-29 | $39.70 | $42.23 | 223,200 | — | — |
| 2013-07-26 | $40.64 | $43.23 | 383,800 | — | — |
| 2013-07-25 | $38.83 | $41.30 | 362,700 | — | — |
| 2013-07-24 | $38.71 | $41.17 | 221,800 | — | — |
| 2013-07-23 | $38.82 | $41.29 | 220,400 | — | — |
| 2013-07-22 | $39.25 | $41.75 | 189,700 | — | — |
| 2013-07-19 | $39.79 | $42.32 | 227,900 | — | — |
| 2013-07-18 | $39.62 | $42.14 | 153,700 | — | — |
| 2013-07-17 | $39.60 | $42.12 | 131,600 | — | — |
| 2013-07-16 | $39.28 | $41.78 | 184,000 | — | — |
| 2013-07-15 | $39.58 | $42.10 | 218,800 | — | — |
| 2013-07-12 | $39.93 | $42.47 | 325,900 | — | — |
| 2013-07-11 | $39.46 | $41.97 | 1,136,200 | — | — |
| 2013-07-10 | $38.69 | $41.15 | 180,900 | — | — |
| 2013-07-09 | $38.97 | $41.45 | 250,100 | — | — |
| 2013-07-08 | $38.56 | $41.01 | 447,500 | — | — |
| 2013-07-05 | $38.62 | $40.97 | 344,200 | — | — |
| 2013-07-03 | $37.99 | $40.30 | 255,900 | — | — |
| 2013-07-02 | $37.91 | $40.22 | 689,600 | — | — |
| 2013-07-01 | $39.26 | $41.65 | 2,190,000 | — | — |
| 2013-06-28 | $44.65 | $47.37 | 663,900 | — | — |
| 2013-06-27 | $44.19 | $46.88 | 307,800 | — | — |
| 2013-06-26 | $44.35 | $47.05 | 178,800 | — | — |
| 2013-06-25 | $44.26 | $46.96 | 361,600 | — | — |
| 2013-06-24 | $43.50 | $46.15 | 328,900 | — | — |
| 2013-06-21 | $44.16 | $46.85 | 535,400 | — | — |
| 2013-06-20 | $44.85 | $47.58 | 314,100 | — | — |
| 2013-06-19 | $46.11 | $48.92 | 298,600 | — | — |
| 2013-06-18 | $47.21 | $50.08 | 224,900 | — | — |
| 2013-06-17 | $46.08 | $48.89 | 120,400 | — | — |
| 2013-06-14 | $46.16 | $48.97 | 140,800 | — | — |
| 2013-06-13 | $46.75 | $49.60 | 185,400 | — | — |
| 2013-06-12 | $45.58 | $48.36 | 165,700 | — | — |
| 2013-06-11 | $46.20 | $49.01 | 211,700 | — | — |
| 2013-06-10 | $46.38 | $49.20 | 256,500 | — | — |
| 2013-06-07 | $46.25 | $49.07 | 394,500 | — | — |
| 2013-06-06 | $46.02 | $48.82 | 346,700 | — | — |
| 2013-06-05 | $44.70 | $47.42 | 446,700 | — | — |
| 2013-06-04 | $44.29 | $46.99 | 517,700 | — | — |
| 2013-06-03 | $45.35 | $48.11 | 467,500 | — | — |
| 2013-05-31 | $45.97 | $48.77 | 281,900 | — | — |
| 2013-05-30 | $46.83 | $49.68 | 287,900 | — | — |
| 2013-05-29 | $45.72 | $48.50 | 165,400 | — | — |
| 2013-05-28 | $46.26 | $49.08 | 298,100 | — | — |
| 2013-05-24 | $45.18 | $47.93 | 511,300 | — | — |
| 2013-05-23 | $45.93 | $48.73 | 282,200 | — | — |
| 2013-05-22 | $44.51 | $47.22 | 424,000 | — | — |
| 2013-05-21 | $46.93 | $49.79 | 207,200 | — | — |
| 2013-05-20 | $46.62 | $49.46 | 347,600 | — | — |
| 2013-05-17 | $47.61 | $50.51 | 431,000 | — | — |
| 2013-05-16 | $47.69 | $50.59 | 331,000 | — | — |
| 2013-05-15 | $47.19 | $50.06 | 227,700 | — | — |
| 2013-05-14 | $47.19 | $50.06 | 177,000 | — | — |
| 2013-05-13 | $47.16 | $50.03 | 149,100 | — | — |
| 2013-05-10 | $47.02 | $49.88 | 205,400 | — | — |
| 2013-05-09 | $46.71 | $49.55 | 182,200 | — | — |
| 2013-05-08 | $46.54 | $49.37 | 249,500 | — | — |
| 2013-05-07 | $46.49 | $49.32 | 324,900 | — | — |
| 2013-05-06 | $45.74 | $48.53 | 274,000 | — | — |
| 2013-05-03 | $44.72 | $47.44 | 264,500 | — | — |
| 2013-05-02 | $43.70 | $46.36 | 237,700 | — | — |
| 2013-05-01 | $43.45 | $46.10 | 429,400 | — | — |
| 2013-04-30 | $44.41 | $47.11 | 518,200 | — | — |
| 2013-04-29 | $43.59 | $46.24 | 455,700 | — | — |
| 2013-04-26 | $42.54 | $45.13 | 562,800 | — | — |
| 2013-04-25 | $41.41 | $43.93 | 433,700 | — | — |
| 2013-04-24 | $41.22 | $43.73 | 199,000 | — | — |
| 2013-04-23 | $41.28 | $43.79 | 217,400 | — | — |
| 2013-04-22 | $40.69 | $43.17 | 224,300 | — | — |
| 2013-04-19 | $40.26 | $42.71 | 240,200 | — | — |
| 2013-04-18 | $40.04 | $42.48 | 300,700 | — | — |
| 2013-04-17 | $40.87 | $43.36 | 432,400 | — | — |
| 2013-04-16 | $42.13 | $44.70 | 269,100 | — | — |
| 2013-04-15 | $41.76 | $44.30 | 440,400 | — | — |
| 2013-04-12 | $43.82 | $46.49 | 203,400 | — | — |
| 2013-04-11 | $44.27 | $46.97 | 227,300 | — | — |
| 2013-04-10 | $44.80 | $47.53 | 344,600 | — | — |
| 2013-04-09 | $44.04 | $46.72 | 268,000 | — | — |
| 2013-04-08 | $43.85 | $46.52 | 203,000 | — | — |
| 2013-04-05 | $43.89 | $46.46 | 243,500 | — | — |
| 2013-04-04 | $43.93 | $46.50 | 265,000 | — | — |
| 2013-04-03 | $44.13 | $46.71 | 479,700 | — | — |
| 2013-04-02 | $45.59 | $48.26 | 306,700 | — | — |
| 2013-04-01 | $46.19 | $48.89 | 329,500 | — | — |
| 2013-03-28 | $47.83 | $50.63 | 204,500 | — | — |
| 2013-03-27 | $47.72 | $50.51 | 281,300 | — | — |
| 2013-03-26 | $47.25 | $50.01 | 243,800 | — | — |
| 2013-03-25 | $46.91 | $49.65 | 208,200 | — | — |
| 2013-03-22 | $46.83 | $49.57 | 237,700 | — | — |
| 2013-03-21 | $46.46 | $49.18 | 274,800 | — | — |
| 2013-03-20 | $46.88 | $49.62 | 267,300 | — | — |
| 2013-03-19 | $46.31 | $49.02 | 248,600 | — | — |
| 2013-03-18 | $46.29 | $49.00 | 238,500 | — | — |
| 2013-03-15 | $46.37 | $49.08 | 483,600 | — | — |
| 2013-03-14 | $47.33 | $50.10 | 280,900 | — | — |
| 2013-03-13 | $47.40 | $50.17 | 214,400 | — | — |
| 2013-03-12 | $47.31 | $50.08 | 202,400 | — | — |
| 2013-03-11 | $47.49 | $50.27 | 324,600 | — | — |
| 2013-03-08 | $47.59 | $50.37 | 292,100 | — | — |
| 2013-03-07 | $47.80 | $50.60 | 311,500 | — | — |
| 2013-03-06 | $47.81 | $50.61 | 515,700 | — | — |
| 2013-03-05 | $48.20 | $51.02 | 1,168,900 | — | — |
| 2013-03-04 | $46.22 | $48.92 | 761,400 | — | — |
| 2013-03-01 | $44.71 | $47.32 | 625,700 | — | — |
| 2013-02-28 | $44.40 | $47.00 | 521,500 | — | — |
| 2013-02-27 | $45.39 | $48.04 | 564,400 | — | — |
| 2013-02-26 | $44.81 | $47.43 | 507,200 | — | — |
| 2013-02-25 | $43.96 | $46.53 | 717,900 | — | — |
| 2013-02-22 | $44.44 | $47.04 | 687,600 | — | — |
| 2013-02-21 | $43.67 | $46.22 | 859,100 | — | — |
| 2013-02-20 | $44.96 | $47.59 | 1,305,400 | — | — |
| 2013-02-19 | $45.54 | $48.20 | 491,700 | — | — |
| 2013-02-15 | $44.73 | $47.35 | 503,300 | — | — |
| 2013-02-14 | $44.35 | $46.94 | 317,100 | — | — |
| 2013-02-13 | $43.90 | $46.47 | 506,500 | — | — |
| 2013-02-12 | $42.74 | $45.24 | 1,200,300 | — | — |
| 2013-02-11 | $44.65 | $47.26 | 235,900 | — | — |
| 2013-02-08 | $44.66 | $47.27 | 222,400 | — | — |
| 2013-02-07 | $44.88 | $47.50 | 310,500 | — | — |
| 2013-02-06 | $44.96 | $47.59 | 553,100 | — | — |
| 2013-02-05 | $44.47 | $47.07 | 409,100 | — | — |
| 2013-02-04 | $43.05 | $45.57 | 323,800 | — | — |
| 2013-02-01 | $43.60 | $46.15 | 370,100 | — | — |
| 2013-01-31 | $43.39 | $45.93 | 498,300 | — | — |
| 2013-01-30 | $43.21 | $45.74 | 361,500 | — | — |
| 2013-01-29 | $44.49 | $47.09 | 444,800 | — | — |
| 2013-01-28 | $45.97 | $48.66 | 580,100 | — | — |
| 2013-01-25 | $44.70 | $47.31 | 298,800 | — | — |
| 2013-01-24 | $44.62 | $47.23 | 335,300 | — | — |
| 2013-01-23 | $44.37 | $46.96 | 290,400 | — | — |
| 2013-01-22 | $44.47 | $47.07 | 333,700 | — | — |
| 2013-01-18 | $44.19 | $46.77 | 362,300 | — | — |
| 2013-01-17 | $44.12 | $46.70 | 410,800 | — | — |
| 2013-01-16 | $44.63 | $47.24 | 256,000 | — | — |
| 2013-01-15 | $44.56 | $47.17 | 282,400 | — | — |
| 2013-01-14 | $44.50 | $47.10 | 264,000 | — | — |
| 2013-01-11 | $44.11 | $46.69 | 350,900 | — | — |
| 2013-01-10 | $43.19 | $45.72 | 564,400 | — | — |
| 2013-01-09 | $43.72 | $46.28 | 642,900 | — | — |
| 2013-01-08 | $43.25 | $45.78 | 407,100 | — | — |
| 2013-01-07 | $43.74 | $46.30 | 293,200 | — | — |
| 2013-01-04 | $44.12 | $46.70 | 430,800 | — | — |
| 2013-01-03 | $43.91 | $46.48 | 686,100 | — | — |
| 2013-01-02 | $43.64 | $46.19 | 748,200 | — | — |