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
- 1980-03-17 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 | $52.10 | $52.10 | 778,335 | — | — |
| 2013-12-30 | $51.02 | $51.02 | 588,527 | — | — |
| 2013-12-27 | $51.06 | $51.06 | 382,155 | — | — |
| 2013-12-26 | $51.14 | $51.14 | 394,245 | — | — |
| 2013-12-24 | $50.84 | $50.84 | 235,266 | — | — |
| 2013-12-23 | $50.56 | $50.56 | 632,654 | — | — |
| 2013-12-20 | $50.62 | $50.62 | 1,944,266 | — | — |
| 2013-12-19 | $50.10 | $50.10 | 1,771,987 | — | — |
| 2013-12-18 | $49.80 | $49.80 | 1,985,129 | — | — |
| 2013-12-17 | $48.16 | $48.16 | 1,375,566 | — | — |
| 2013-12-16 | $47.42 | $47.42 | 604,243 | — | — |
| 2013-12-13 | $46.95 | $46.95 | 695,762 | — | — |
| 2013-12-12 | $46.73 | $46.73 | 1,074,412 | — | — |
| 2013-12-11 | $47.68 | $47.68 | 949,404 | — | — |
| 2013-12-10 | $48.46 | $48.46 | 663,966 | — | — |
| 2013-12-09 | $48.29 | $48.29 | 969,473 | — | — |
| 2013-12-06 | $48.37 | $48.37 | 711,116 | — | — |
| 2013-12-05 | $47.59 | $47.59 | 1,322,250 | — | — |
| 2013-12-04 | $48.02 | $48.02 | 697,938 | — | — |
| 2013-12-03 | $48.46 | $48.46 | 969,473 | — | — |
| 2013-12-02 | $49.19 | $49.19 | 874,448 | — | — |
| 2013-11-29 | $49.44 | $49.44 | 465,091 | — | — |
| 2013-11-27 | $49.50 | $49.50 | 1,270,386 | — | — |
| 2013-11-26 | $49.74 | $49.74 | 1,011,545 | — | — |
| 2013-11-25 | $49.06 | $49.06 | 1,697,998 | — | — |
| 2013-11-22 | $49.70 | $49.70 | 1,029,559 | — | — |
| 2013-11-21 | $49.69 | $49.69 | 1,062,926 | — | — |
| 2013-11-20 | $49.75 | $49.75 | 2,232,121 | — | — |
| 2013-11-19 | $49.65 | $49.65 | 3,471,316 | — | — |
| 2013-11-18 | $52.73 | $52.73 | 1,322,613 | — | — |
| 2013-11-15 | $52.74 | $52.74 | 1,041,769 | — | — |
| 2013-11-14 | $52.48 | $52.48 | 726,833 | — | — |
| 2013-11-13 | $52.35 | $52.35 | 942,876 | — | — |
| 2013-11-12 | $51.37 | $51.37 | 642,930 | — | — |
| 2013-11-11 | $51.32 | $51.32 | 420,963 | — | — |
| 2013-11-08 | $51.28 | $51.28 | 551,049 | — | — |
| 2013-11-07 | $50.62 | $50.62 | 730,460 | — | — |
| 2013-11-06 | $51.28 | $51.28 | 625,521 | — | — |
| 2013-11-05 | $50.94 | $50.94 | 1,179,592 | — | — |
| 2013-11-04 | $50.91 | $50.91 | 827,903 | — | — |
| 2013-11-01 | $50.40 | $50.40 | 793,689 | — | — |
| 2013-10-31 | $50.31 | $50.31 | 798,766 | — | — |
| 2013-10-30 | $50.15 | $50.15 | 375,627 | — | — |
| 2013-10-29 | $50.58 | $50.58 | 562,413 | — | — |
| 2013-10-28 | $50.44 | $50.44 | 791,996 | — | — |
| 2013-10-25 | $50.09 | $50.09 | 674,605 | — | — |
| 2013-10-24 | $50.21 | $50.21 | 534,123 | — | — |
| 2013-10-23 | $49.83 | $49.83 | 646,678 | — | — |
| 2013-10-22 | $50.11 | $50.11 | 1,047,573 | — | — |
| 2013-10-21 | $49.60 | $49.60 | 636,160 | — | — |
| 2013-10-18 | $49.31 | $49.31 | 1,369,642 | — | — |
| 2013-10-17 | $49.60 | $49.60 | 1,026,174 | — | — |
| 2013-10-16 | $48.66 | $48.66 | 1,209,816 | — | — |
| 2013-10-15 | $47.67 | $47.67 | 585,262 | — | — |
| 2013-10-14 | $48.26 | $48.26 | 454,815 | — | — |
| 2013-10-11 | $48.10 | $48.10 | 586,955 | — | — |
| 2013-10-10 | $47.45 | $47.45 | 665,296 | — | — |
| 2013-10-09 | $46.42 | $46.42 | 831,288 | — | — |
| 2013-10-08 | $46.55 | $46.55 | 900,562 | — | — |
| 2013-10-07 | $47.36 | $47.36 | 834,189 | — | — |
| 2013-10-04 | $47.59 | $47.59 | 674,122 | — | — |
| 2013-10-03 | $47.41 | $47.41 | 859,699 | — | — |
| 2013-10-02 | $48.49 | $48.49 | 909,629 | — | — |
| 2013-10-01 | $48.48 | $48.48 | 1,071,631 | — | — |
| 2013-09-30 | $48.12 | $48.12 | 1,302,786 | — | — |
| 2013-09-27 | $47.80 | $47.80 | 583,570 | — | — |
| 2013-09-26 | $48.19 | $48.19 | 567,974 | — | — |
| 2013-09-25 | $48.21 | $48.21 | 723,810 | — | — |
| 2013-09-24 | $48.16 | $48.16 | 787,886 | — | — |
| 2013-09-23 | $48.20 | $48.20 | 697,576 | — | — |
| 2013-09-20 | $48.85 | $48.85 | 1,507,223 | — | — |
| 2013-09-19 | $49.41 | $49.41 | 1,118,660 | — | — |
| 2013-09-18 | $49.36 | $49.36 | 1,351,266 | — | — |
| 2013-09-17 | $48.69 | $48.69 | 908,541 | — | — |
| 2013-09-16 | $48.45 | $48.45 | 1,199,782 | — | — |
| 2013-09-13 | $47.89 | $47.89 | 1,041,165 | — | — |
| 2013-09-12 | $48.02 | $48.02 | 1,268,814 | — | — |
| 2013-09-11 | $47.65 | $47.65 | 2,492,292 | — | — |
| 2013-09-10 | $48.40 | $48.40 | 1,658,707 | — | — |
| 2013-09-09 | $48.33 | $48.33 | 1,436,015 | — | — |
| 2013-09-06 | $48.04 | $48.04 | 1,465,513 | — | — |
| 2013-09-05 | $48.82 | $48.82 | 902,859 | — | — |
| 2013-09-04 | $49.00 | $49.00 | 895,605 | — | — |
| 2013-09-03 | $48.45 | $48.45 | 1,300,489 | — | — |
| 2013-08-30 | $48.21 | $48.21 | 916,762 | — | — |
| 2013-08-29 | $48.04 | $48.04 | 757,903 | — | — |
| 2013-08-28 | $48.48 | $48.48 | 814,120 | — | — |
| 2013-08-27 | $48.18 | $48.18 | 848,213 | — | — |
| 2013-08-26 | $49.50 | $49.50 | 597,352 | — | — |
| 2013-08-23 | $49.52 | $49.52 | 972,616 | — | — |
| 2013-08-22 | $49.92 | $49.92 | 1,006,468 | — | — |
| 2013-08-21 | $49.48 | $49.48 | 891,736 | — | — |
| 2013-08-20 | $49.74 | $49.74 | 1,011,183 | — | — |
| 2013-08-19 | $49.60 | $49.60 | 1,411,472 | — | — |
| 2013-08-16 | $50.80 | $50.80 | 808,196 | — | — |
| 2013-08-15 | $50.52 | $50.52 | 970,198 | — | — |
| 2013-08-14 | $50.67 | $50.67 | 373,209 | — | — |
| 2013-08-13 | $50.44 | $50.44 | 357,492 | — | — |
| 2013-08-12 | $50.41 | $50.41 | 495,436 | — | — |
| 2013-08-09 | $50.36 | $50.36 | 608,354 | — | — |
| 2013-08-08 | $50.17 | $50.17 | 840,839 | — | — |
| 2013-08-07 | $49.14 | $49.14 | 956,174 | — | — |
| 2013-08-06 | $49.21 | $49.21 | 1,816,477 | — | — |
| 2013-08-05 | $50.65 | $50.65 | 1,554,252 | — | — |
| 2013-08-02 | $51.56 | $51.56 | 1,545,185 | — | — |
| 2013-08-01 | $50.86 | $50.86 | 1,362,026 | — | — |
| 2013-07-31 | $48.97 | $48.97 | 1,242,338 | — | — |
| 2013-07-30 | $47.88 | $47.88 | 1,445,082 | — | — |
| 2013-07-29 | $48.13 | $48.13 | 1,579,398 | — | — |
| 2013-07-26 | $48.79 | $48.79 | 1,448,709 | — | — |
| 2013-07-25 | $49.70 | $49.70 | 1,048,902 | — | — |
| 2013-07-24 | $49.12 | $49.12 | 643,293 | — | — |
| 2013-07-23 | $49.20 | $49.20 | 554,434 | — | — |
| 2013-07-22 | $49.22 | $49.22 | 679,804 | — | — |
| 2013-07-19 | $49.23 | $49.23 | 800,096 | — | — |
| 2013-07-18 | $48.96 | $48.96 | 514,054 | — | — |
| 2013-07-17 | $47.94 | $47.94 | 343,710 | — | — |
| 2013-07-16 | $47.56 | $47.56 | 1,005,621 | — | — |
| 2013-07-15 | $47.85 | $47.85 | 700,115 | — | — |
| 2013-07-12 | $47.78 | $47.78 | 762,860 | — | — |
| 2013-07-11 | $47.16 | $47.16 | 646,194 | — | — |
| 2013-07-10 | $46.36 | $46.36 | 611,376 | — | — |
| 2013-07-09 | $46.30 | $46.30 | 756,453 | — | — |
| 2013-07-08 | $45.43 | $45.43 | 837,454 | — | — |
| 2013-07-05 | $45.79 | $45.79 | 430,635 | — | — |
| 2013-07-03 | $45.13 | $45.13 | 353,261 | — | — |
| 2013-07-02 | $45.18 | $45.18 | 729,372 | — | — |
| 2013-07-01 | $45.84 | $45.84 | 634,347 | — | — |
| 2013-06-28 | $45.60 | $45.60 | 709,907 | — | — |
| 2013-06-27 | $46.07 | $46.07 | 948,558 | — | — |
| 2013-06-26 | $45.39 | $45.39 | 1,157,347 | — | — |
| 2013-06-25 | $45.82 | $45.82 | 855,225 | — | — |
| 2013-06-24 | $45.29 | $45.29 | 1,108,505 | — | — |
| 2013-06-21 | $46.20 | $46.20 | 1,534,062 | — | — |
| 2013-06-20 | $45.93 | $45.93 | 1,101,493 | — | — |
| 2013-06-19 | $46.91 | $46.91 | 845,191 | — | — |
| 2013-06-18 | $47.79 | $47.79 | 655,504 | — | — |
| 2013-06-17 | $47.00 | $47.00 | 885,450 | — | — |
| 2013-06-14 | $46.18 | $46.18 | 798,041 | — | — |
| 2013-06-13 | $45.93 | $45.93 | 1,227,225 | — | — |
| 2013-06-12 | $45.53 | $45.53 | 1,513,026 | — | — |
| 2013-06-11 | $46.37 | $46.37 | 841,564 | — | — |
| 2013-06-10 | $47.16 | $47.16 | 860,424 | — | — |
| 2013-06-07 | $47.09 | $47.09 | 912,047 | — | — |
| 2013-06-06 | $46.25 | $46.25 | 1,646,859 | — | — |
| 2013-06-05 | $46.11 | $46.11 | 1,649,881 | — | — |
| 2013-06-04 | $47.06 | $47.06 | 895,363 | — | — |
| 2013-06-03 | $47.48 | $47.48 | 1,595,115 | — | — |
| 2013-05-31 | $47.16 | $47.16 | 1,181,164 | — | — |
| 2013-05-30 | $47.28 | $47.28 | 1,030,647 | — | — |
| 2013-05-29 | $46.37 | $46.37 | 1,160,128 | — | — |
| 2013-05-28 | $46.68 | $46.68 | 1,028,229 | — | — |
| 2013-05-24 | $45.49 | $45.48 | 816,297 | — | — |
| 2013-05-23 | $45.49 | $45.49 | 1,255,515 | — | — |
| 2013-05-22 | $45.14 | $45.14 | 1,038,747 | — | — |
| 2013-05-21 | $45.53 | $45.53 | 777,972 | — | — |
| 2013-05-20 | $45.49 | $45.49 | 1,187,450 | — | — |
| 2013-05-17 | $44.74 | $44.74 | 914,828 | — | — |
| 2013-05-16 | $43.64 | $43.64 | 1,355,981 | — | — |
| 2013-05-15 | $43.31 | $43.31 | 1,087,348 | — | — |
| 2013-05-14 | $42.49 | $42.49 | 906,002 | — | — |
| 2013-05-13 | $41.52 | $41.52 | 844,828 | — | — |
| 2013-05-10 | $42.18 | $42.18 | 914,707 | — | — |
| 2013-05-09 | $41.80 | $41.80 | 1,405,790 | — | — |
| 2013-05-08 | $42.56 | $42.56 | 667,351 | — | — |
| 2013-05-07 | $42.27 | $42.27 | 697,938 | — | — |
| 2013-05-06 | $42.10 | $42.10 | 984,585 | — | — |
| 2013-05-03 | $41.88 | $41.88 | 1,268,089 | — | — |
| 2013-05-02 | $41.23 | $41.23 | 1,200,386 | — | — |
| 2013-05-01 | $40.55 | $40.55 | 1,963,488 | — | — |
| 2013-04-30 | $41.75 | $41.75 | 2,679,803 | — | — |
| 2013-04-29 | $43.04 | $43.04 | 1,320,437 | — | — |
| 2013-04-26 | $42.72 | $42.72 | 523,726 | — | — |
| 2013-04-25 | $43.18 | $43.18 | 704,225 | — | — |
| 2013-04-24 | $42.90 | $42.90 | 882,790 | — | — |
| 2013-04-23 | $42.23 | $42.23 | 670,011 | — | — |
| 2013-04-22 | $41.89 | $41.89 | 873,118 | — | — |
| 2013-04-19 | $41.39 | $41.39 | 953,394 | — | — |
| 2013-04-18 | $40.89 | $40.89 | 1,550,746 | — | — |
| 2013-04-17 | $40.93 | $40.93 | 1,748,654 | — | — |
| 2013-04-16 | $42.36 | $42.36 | 1,386,689 | — | — |
| 2013-04-15 | $41.65 | $41.65 | 2,041,104 | — | — |
| 2013-04-12 | $43.91 | $43.91 | 2,065,525 | — | — |
| 2013-04-11 | $45.19 | $45.19 | 950,371 | — | — |
| 2013-04-10 | $44.77 | $44.77 | 1,006,226 | — | — |
| 2013-04-09 | $44.30 | $44.30 | 809,043 | — | — |
| 2013-04-08 | $44.65 | $44.65 | 1,003,808 | — | — |
| 2013-04-05 | $44.13 | $44.13 | 1,371,697 | — | — |
| 2013-04-04 | $43.83 | $43.83 | 1,293,840 | — | — |
| 2013-04-03 | $43.46 | $43.46 | 1,929,879 | — | — |
| 2013-04-02 | $44.95 | $44.95 | 1,436,377 | — | — |
| 2013-04-01 | $45.60 | $45.60 | 1,068,125 | — | — |
| 2013-03-28 | $46.52 | $46.52 | 1,466,602 | — | — |
| 2013-03-27 | $45.93 | $45.93 | 840,839 | — | — |
| 2013-03-26 | $45.75 | $45.75 | 918,213 | — | — |
| 2013-03-25 | $44.92 | $44.92 | 799,008 | — | — |
| 2013-03-22 | $45.07 | $45.07 | 808,922 | — | — |
| 2013-03-21 | $44.62 | $44.62 | 1,187,209 | — | — |
| 2013-03-20 | $44.82 | $44.82 | 1,873,420 | — | — |
| 2013-03-19 | $44.82 | $44.82 | 2,283,019 | — | — |
| 2013-03-18 | $44.71 | $44.71 | 1,496,221 | — | — |
| 2013-03-15 | $44.43 | $44.43 | 1,378,468 | — | — |
| 2013-03-14 | $44.14 | $44.14 | 1,184,670 | — | — |
| 2013-03-13 | $43.39 | $43.39 | 911,322 | — | — |
| 2013-03-12 | $43.01 | $43.01 | 967,660 | — | — |
| 2013-03-11 | $43.18 | $43.18 | 1,839,448 | — | — |
| 2013-03-08 | $42.86 | $42.86 | 1,467,085 | — | — |
| 2013-03-07 | $41.70 | $41.70 | 1,075,379 | — | — |
| 2013-03-06 | $41.56 | $41.56 | 1,049,386 | — | — |
| 2013-03-05 | $41.38 | $41.38 | 1,705,010 | — | — |
| 2013-03-04 | $39.94 | $39.94 | 1,203,651 | — | — |
| 2013-03-01 | $39.70 | $39.70 | 1,585,201 | — | — |
| 2013-02-28 | $40.40 | $40.40 | 1,116,846 | — | — |
| 2013-02-27 | $40.17 | $40.17 | 745,330 | — | — |
| 2013-02-26 | $39.46 | $39.46 | 1,338,088 | — | — |
| 2013-02-25 | $39.36 | $39.36 | 1,735,839 | — | — |
| 2013-02-22 | $40.61 | $40.61 | 860,303 | — | — |
| 2013-02-21 | $40.22 | $40.22 | 1,182,856 | — | — |
| 2013-02-20 | $40.85 | $40.85 | 1,382,941 | — | — |
| 2013-02-19 | $41.61 | $41.61 | 1,617,360 | — | — |
| 2013-02-15 | $40.82 | $40.82 | 1,323,580 | — | — |
| 2013-02-14 | $40.45 | $40.45 | 1,031,251 | — | — |
| 2013-02-13 | $40.27 | $40.27 | 783,533 | — | — |
| 2013-02-12 | $39.82 | $39.82 | 825,001 | — | — |
| 2013-02-11 | $39.57 | $39.57 | 615,608 | — | — |
| 2013-02-08 | $39.77 | $39.77 | 798,646 | — | — |
| 2013-02-07 | $39.72 | $39.72 | 955,933 | — | — |
| 2013-02-06 | $40.17 | $40.17 | 635,435 | — | — |
| 2013-02-05 | $40.12 | $40.12 | 949,646 | — | — |
| 2013-02-04 | $39.63 | $39.63 | 867,436 | — | — |
| 2013-02-01 | $39.98 | $39.98 | 1,304,962 | — | — |
| 2013-01-31 | $39.79 | $39.79 | 1,193,858 | — | — |
| 2013-01-30 | $39.74 | $39.74 | 1,233,875 | — | — |
| 2013-01-29 | $40.46 | $40.46 | 1,081,424 | — | — |
| 2013-01-28 | $40.31 | $40.31 | 913,619 | — | — |
| 2013-01-25 | $40.08 | $40.08 | 3,370,004 | — | — |
| 2013-01-24 | $38.90 | $38.90 | 1,149,972 | — | — |
| 2013-01-23 | $38.33 | $38.33 | 984,464 | — | — |
| 2013-01-22 | $38.72 | $38.72 | 1,170,041 | — | — |
| 2013-01-18 | $38.09 | $38.09 | 853,291 | — | — |
| 2013-01-17 | $38.09 | $38.09 | 1,030,647 | — | — |
| 2013-01-16 | $37.54 | $37.54 | 680,287 | — | — |
| 2013-01-15 | $37.68 | $37.68 | 867,073 | — | — |
| 2013-01-14 | $37.16 | $37.16 | 710,633 | — | — |
| 2013-01-11 | $37.18 | $37.18 | 696,729 | — | — |
| 2013-01-10 | $37.38 | $37.38 | 1,058,453 | — | — |
| 2013-01-09 | $36.75 | $36.75 | 564,468 | — | — |
| 2013-01-08 | $36.55 | $36.55 | 894,275 | — | — |
| 2013-01-07 | $36.43 | $36.43 | 674,605 | — | — |
| 2013-01-04 | $36.33 | $36.33 | 622,499 | — | — |
| 2013-01-03 | $36.01 | $36.01 | 753,672 | — | — |
| 2013-01-02 | $36.19 | $36.19 | 1,059,662 | — | — |