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
- 1996-05-02 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 | $67.20 | $70.72 | 37,830 | — | — |
| 2013-12-30 | $66.10 | $69.56 | 105,930 | — | — |
| 2013-12-27 | $64.70 | $68.09 | 16,200 | — | — |
| 2013-12-26 | $63.40 | $66.72 | 12,890 | — | — |
| 2013-12-24 | $63.50 | $66.82 | 5,760 | — | — |
| 2013-12-23 | $62.80 | $66.09 | 30,960 | — | — |
| 2013-12-20 | $66.40 | $69.87 | 103,780 | — | — |
| 2013-12-19 | $62.10 | $65.35 | 32,950 | — | — |
| 2013-12-18 | $61.30 | $64.51 | 26,930 | — | — |
| 2013-12-17 | $62.30 | $65.56 | 23,220 | — | — |
| 2013-12-16 | $61.80 | $65.03 | 16,750 | — | — |
| 2013-12-13 | $62.10 | $65.35 | 21,980 | — | — |
| 2013-12-12 | $60.50 | $63.67 | 25,950 | — | — |
| 2013-12-11 | $61.80 | $65.03 | 22,600 | — | — |
| 2013-12-10 | $61.50 | $64.72 | 17,750 | — | — |
| 2013-12-09 | $62.70 | $65.98 | 28,770 | — | — |
| 2013-12-06 | $62.70 | $65.98 | 20,590 | — | — |
| 2013-12-05 | $63.20 | $66.51 | 13,070 | — | — |
| 2013-12-04 | $62.40 | $65.67 | 22,150 | — | — |
| 2013-12-03 | $62.10 | $65.35 | 17,870 | — | — |
| 2013-12-02 | $63.10 | $66.40 | 74,600 | — | — |
| 2013-11-29 | $64.60 | $67.98 | 8,110 | — | — |
| 2013-11-27 | $65.00 | $68.40 | 19,390 | — | — |
| 2013-11-26 | $62.60 | $65.88 | 51,720 | — | — |
| 2013-11-25 | $65.10 | $68.51 | 22,070 | — | — |
| 2013-11-22 | $62.90 | $66.19 | 20,630 | — | — |
| 2013-11-21 | $62.90 | $66.19 | 16,760 | — | — |
| 2013-11-20 | $62.40 | $65.67 | 22,650 | — | — |
| 2013-11-19 | $62.10 | $65.35 | 24,190 | — | — |
| 2013-11-18 | $63.90 | $67.24 | 25,210 | — | — |
| 2013-11-15 | $65.90 | $69.35 | 32,360 | — | — |
| 2013-11-14 | $67.10 | $70.61 | 22,580 | — | — |
| 2013-11-13 | $66.50 | $69.98 | 31,730 | — | — |
| 2013-11-12 | $63.00 | $66.30 | 74,040 | — | — |
| 2013-11-11 | $64.50 | $67.88 | 10,600 | — | — |
| 2013-11-08 | $64.30 | $67.66 | 34,520 | — | — |
| 2013-11-07 | $63.40 | $66.72 | 42,680 | — | — |
| 2013-11-06 | $62.70 | $65.98 | 44,500 | — | — |
| 2013-11-05 | $67.40 | $70.93 | 69,240 | — | — |
| 2013-11-04 | $66.40 | $69.87 | 65,040 | — | — |
| 2013-11-01 | $66.40 | $69.87 | 57,250 | — | — |
| 2013-10-31 | $64.50 | $67.88 | 87,490 | — | — |
| 2013-10-30 | $65.80 | $69.24 | 57,810 | — | — |
| 2013-10-29 | $68.70 | $72.30 | 65,280 | — | — |
| 2013-10-28 | $70.40 | $74.08 | 66,130 | — | — |
| 2013-10-25 | $69.80 | $73.45 | 126,700 | — | — |
| 2013-10-24 | $68.70 | $72.30 | 393,510 | — | — |
| 2013-10-23 | $62.00 | $65.24 | 736,510 | — | — |
| 2013-10-22 | $49.50 | $52.09 | 51,780 | — | — |
| 2013-10-21 | $49.30 | $51.88 | 41,600 | — | — |
| 2013-10-18 | $48.70 | $51.25 | 38,760 | — | — |
| 2013-10-17 | $47.90 | $50.41 | 27,740 | — | — |
| 2013-10-16 | $47.50 | $49.99 | 18,550 | — | — |
| 2013-10-15 | $47.90 | $50.41 | 25,940 | — | — |
| 2013-10-14 | $48.30 | $50.83 | 18,140 | — | — |
| 2013-10-11 | $47.20 | $49.67 | 30,560 | — | — |
| 2013-10-10 | $46.60 | $49.04 | 18,770 | — | — |
| 2013-10-09 | $45.90 | $48.30 | 38,940 | — | — |
| 2013-10-08 | $45.10 | $47.46 | 19,740 | — | — |
| 2013-10-07 | $46.40 | $48.83 | 19,010 | — | — |
| 2013-10-04 | $46.70 | $49.14 | 28,110 | — | — |
| 2013-10-03 | $45.60 | $47.99 | 47,840 | — | — |
| 2013-10-02 | $46.60 | $49.04 | 24,950 | — | — |
| 2013-10-01 | $46.20 | $48.62 | 23,100 | — | — |
| 2013-09-30 | $45.00 | $47.35 | 78,360 | — | — |
| 2013-09-27 | $46.50 | $48.93 | 31,110 | — | — |
| 2013-09-26 | $46.80 | $49.25 | 37,760 | — | — |
| 2013-09-25 | $47.20 | $49.67 | 66,340 | — | — |
| 2013-09-24 | $47.50 | $49.99 | 59,490 | — | — |
| 2013-09-23 | $48.20 | $50.72 | 50,600 | — | — |
| 2013-09-20 | $49.10 | $51.67 | 121,200 | — | — |
| 2013-09-19 | $50.70 | $53.35 | 77,280 | — | — |
| 2013-09-18 | $49.30 | $51.88 | 68,280 | — | — |
| 2013-09-17 | $48.90 | $51.46 | 83,360 | — | — |
| 2013-09-16 | $48.90 | $51.46 | 49,130 | — | — |
| 2013-09-13 | $49.40 | $51.99 | 23,050 | — | — |
| 2013-09-12 | $50.00 | $52.62 | 35,820 | — | — |
| 2013-09-11 | $50.10 | $52.72 | 27,740 | — | — |
| 2013-09-10 | $50.80 | $53.46 | 24,660 | — | — |
| 2013-09-09 | $50.70 | $53.35 | 69,950 | — | — |
| 2013-09-06 | $50.30 | $52.93 | 35,660 | — | — |
| 2013-09-05 | $50.80 | $53.46 | 20,890 | — | — |
| 2013-09-04 | $51.20 | $53.88 | 25,630 | — | — |
| 2013-09-03 | $51.40 | $54.09 | 30,970 | — | — |
| 2013-08-30 | $51.90 | $54.62 | 50,550 | — | — |
| 2013-08-29 | $51.70 | $54.41 | 27,450 | — | — |
| 2013-08-28 | $51.50 | $54.19 | 18,520 | — | — |
| 2013-08-27 | $50.60 | $53.25 | 32,170 | — | — |
| 2013-08-26 | $52.00 | $54.72 | 35,420 | — | — |
| 2013-08-23 | $50.60 | $53.25 | 29,650 | — | — |
| 2013-08-22 | $51.50 | $54.19 | 18,030 | — | — |
| 2013-08-21 | $50.90 | $53.56 | 27,360 | — | — |
| 2013-08-20 | $52.00 | $54.72 | 24,420 | — | — |
| 2013-08-19 | $50.30 | $52.93 | 52,230 | — | — |
| 2013-08-16 | $52.50 | $55.25 | 57,240 | — | — |
| 2013-08-15 | $53.70 | $56.51 | 31,270 | — | — |
| 2013-08-14 | $54.30 | $57.14 | 83,250 | — | — |
| 2013-08-13 | $53.90 | $56.72 | 78,050 | — | — |
| 2013-08-12 | $54.60 | $57.46 | 56,910 | — | — |
| 2013-08-09 | $57.30 | $60.30 | 223,060 | — | — |
| 2013-08-08 | $53.40 | $56.19 | 73,590 | — | — |
| 2013-08-07 | $56.00 | $58.93 | 105,050 | — | — |
| 2013-08-06 | $58.90 | $61.98 | 35,570 | — | — |
| 2013-08-05 | $59.00 | $62.09 | 44,330 | — | — |
| 2013-08-02 | $59.50 | $62.61 | 36,380 | — | — |
| 2013-08-01 | $59.50 | $62.61 | 111,330 | — | — |
| 2013-07-31 | $60.10 | $63.24 | 47,710 | — | — |
| 2013-07-30 | $58.80 | $61.88 | 69,560 | — | — |
| 2013-07-29 | $60.00 | $63.14 | 72,310 | — | — |
| 2013-07-26 | $61.10 | $64.30 | 71,480 | — | — |
| 2013-07-25 | $61.10 | $64.30 | 82,300 | — | — |
| 2013-07-24 | $61.40 | $64.61 | 149,450 | — | — |
| 2013-07-23 | $63.50 | $66.82 | 291,000 | — | — |
| 2013-07-22 | $63.20 | $66.51 | 262,910 | — | — |
| 2013-07-19 | $66.70 | $70.19 | 446,350 | — | — |
| 2013-07-18 | $70.00 | $73.66 | 901,230 | — | — |
| 2013-07-17 | $114.80 | $120.81 | 29,460 | — | — |
| 2013-07-16 | $114.70 | $120.70 | 15,280 | — | — |
| 2013-07-15 | $116.10 | $122.18 | 10,210 | — | — |
| 2013-07-12 | $113.70 | $119.65 | 8,250 | — | — |
| 2013-07-11 | $113.80 | $119.76 | 6,590 | — | — |
| 2013-07-10 | $113.20 | $119.12 | 14,330 | — | — |
| 2013-07-09 | $112.90 | $118.81 | 7,960 | — | — |
| 2013-07-08 | $112.50 | $118.39 | 13,730 | — | — |
| 2013-07-05 | $112.90 | $118.81 | 8,410 | — | — |
| 2013-07-03 | $112.60 | $118.49 | 6,510 | — | — |
| 2013-07-02 | $110.10 | $115.86 | 11,070 | — | — |
| 2013-07-01 | $110.40 | $116.18 | 15,480 | — | — |
| 2013-06-28 | $112.50 | $118.39 | 71,650 | — | — |
| 2013-06-27 | $104.70 | $110.18 | 13,990 | — | — |
| 2013-06-26 | $100.60 | $105.86 | 19,030 | — | — |
| 2013-06-25 | $99.60 | $104.81 | 11,490 | — | — |
| 2013-06-24 | $97.50 | $102.60 | 9,990 | — | — |
| 2013-06-21 | $100.20 | $105.44 | 25,140 | — | — |
| 2013-06-20 | $97.60 | $102.71 | 9,510 | — | — |
| 2013-06-19 | $98.90 | $104.08 | 3,880 | — | — |
| 2013-06-18 | $99.40 | $104.60 | 8,530 | — | — |
| 2013-06-17 | $97.50 | $102.60 | 12,730 | — | — |
| 2013-06-14 | $96.90 | $101.97 | 9,090 | — | — |
| 2013-06-13 | $100.10 | $105.34 | 7,140 | — | — |
| 2013-06-12 | $99.50 | $104.71 | 5,080 | — | — |
| 2013-06-11 | $101.50 | $106.07 | 5,320 | — | — |
| 2013-06-10 | $102.20 | $106.81 | 4,490 | — | — |
| 2013-06-07 | $101.50 | $106.07 | 12,790 | — | — |
| 2013-06-06 | $98.90 | $103.36 | 9,340 | — | — |
| 2013-06-05 | $101.10 | $105.66 | 5,200 | — | — |
| 2013-06-04 | $104.50 | $109.21 | 15,860 | — | — |
| 2013-06-03 | $105.20 | $109.94 | 16,610 | — | — |
| 2013-05-31 | $101.00 | $105.55 | 14,390 | — | — |
| 2013-05-30 | $101.50 | $106.07 | 10,030 | — | — |
| 2013-05-29 | $100.90 | $105.45 | 8,660 | — | — |
| 2013-05-28 | $104.60 | $109.31 | 15,180 | — | — |
| 2013-05-24 | $102.20 | $106.81 | 14,830 | — | — |
| 2013-05-23 | $103.00 | $107.64 | 32,420 | — | — |
| 2013-05-22 | $103.60 | $108.27 | 7,780 | — | — |
| 2013-05-21 | $106.40 | $111.20 | 8,330 | — | — |
| 2013-05-20 | $105.40 | $110.15 | 15,510 | — | — |
| 2013-05-17 | $105.30 | $110.05 | 18,300 | — | — |
| 2013-05-16 | $104.70 | $109.42 | 7,400 | — | — |
| 2013-05-15 | $104.50 | $109.21 | 64,380 | — | — |
| 2013-05-14 | $104.60 | $109.31 | 13,500 | — | — |
| 2013-05-13 | $105.10 | $109.84 | 3,610 | — | — |
| 2013-05-10 | $106.10 | $110.88 | 7,500 | — | — |
| 2013-05-09 | $106.80 | $111.61 | 17,350 | — | — |
| 2013-05-08 | $103.50 | $108.16 | 16,390 | — | — |
| 2013-05-07 | $101.30 | $105.87 | 7,720 | — | — |
| 2013-05-06 | $102.30 | $106.91 | 3,880 | — | — |
| 2013-05-03 | $103.50 | $108.16 | 11,170 | — | — |
| 2013-05-02 | $101.20 | $105.76 | 11,660 | — | — |
| 2013-05-01 | $101.40 | $105.97 | 21,760 | — | — |
| 2013-04-30 | $109.10 | $114.02 | 24,850 | — | — |
| 2013-04-29 | $107.50 | $112.35 | 6,170 | — | — |
| 2013-04-26 | $107.10 | $111.93 | 6,790 | — | — |
| 2013-04-25 | $107.90 | $112.76 | 28,210 | — | — |
| 2013-04-24 | $101.30 | $105.87 | 11,540 | — | — |
| 2013-04-23 | $101.00 | $105.55 | 7,090 | — | — |
| 2013-04-22 | $100.90 | $105.45 | 9,370 | — | — |
| 2013-04-19 | $100.80 | $105.34 | 11,570 | — | — |
| 2013-04-18 | $100.50 | $105.03 | 18,080 | — | — |
| 2013-04-17 | $101.50 | $106.07 | 12,600 | — | — |
| 2013-04-16 | $104.60 | $109.31 | 9,830 | — | — |
| 2013-04-15 | $105.00 | $109.73 | 14,640 | — | — |
| 2013-04-12 | $108.10 | $112.97 | 24,210 | — | — |
| 2013-04-11 | $107.40 | $112.24 | 19,060 | — | — |
| 2013-04-10 | $109.40 | $114.33 | 16,430 | — | — |
| 2013-04-09 | $105.50 | $110.26 | 54,770 | — | — |
| 2013-04-08 | $105.00 | $109.73 | 8,980 | — | — |
| 2013-04-05 | $104.80 | $109.52 | 25,920 | — | — |
| 2013-04-04 | $103.10 | $107.75 | 21,300 | — | — |
| 2013-04-03 | $103.10 | $107.75 | 13,170 | — | — |
| 2013-04-02 | $101.90 | $106.49 | 22,100 | — | — |
| 2013-04-01 | $103.80 | $108.48 | 13,490 | — | — |
| 2013-03-28 | $104.90 | $109.63 | 6,950 | — | — |
| 2013-03-27 | $103.40 | $108.06 | 9,670 | — | — |
| 2013-03-26 | $101.50 | $106.07 | 29,450 | — | — |
| 2013-03-25 | $105.40 | $110.15 | 34,720 | — | — |
| 2013-03-22 | $103.70 | $108.37 | 22,810 | — | — |
| 2013-03-21 | $105.20 | $109.94 | 27,320 | — | — |
| 2013-03-20 | $109.30 | $114.23 | 10,560 | — | — |
| 2013-03-19 | $112.20 | $117.26 | 14,650 | — | — |
| 2013-03-18 | $110.00 | $114.96 | 6,840 | — | — |
| 2013-03-15 | $112.20 | $117.26 | 16,550 | — | — |
| 2013-03-14 | $110.00 | $114.96 | 9,730 | — | — |
| 2013-03-13 | $108.60 | $113.49 | 6,900 | — | — |
| 2013-03-12 | $105.20 | $109.21 | 11,800 | — | — |
| 2013-03-11 | $104.60 | $108.59 | 9,510 | — | — |
| 2013-03-08 | $104.20 | $108.17 | 7,330 | — | — |
| 2013-03-07 | $104.30 | $108.28 | 11,850 | — | — |
| 2013-03-06 | $103.50 | $107.45 | 34,980 | — | — |
| 2013-03-05 | $110.30 | $114.50 | 11,530 | — | — |
| 2013-03-04 | $112.30 | $116.58 | 14,480 | — | — |
| 2013-03-01 | $114.10 | $118.45 | 24,500 | — | — |
| 2013-02-28 | $121.80 | $126.44 | 14,340 | — | — |
| 2013-02-27 | $121.30 | $125.92 | 8,550 | — | — |
| 2013-02-26 | $121.00 | $125.61 | 16,310 | — | — |
| 2013-02-25 | $119.50 | $124.06 | 16,890 | — | — |
| 2013-02-22 | $120.60 | $125.20 | 17,840 | — | — |
| 2013-02-21 | $127.40 | $132.26 | 23,560 | — | — |
| 2013-02-20 | $130.50 | $135.47 | 12,550 | — | — |
| 2013-02-19 | $132.70 | $137.76 | 11,460 | — | — |
| 2013-02-15 | $132.80 | $137.86 | 11,170 | — | — |
| 2013-02-14 | $131.60 | $136.62 | 3,880 | — | — |
| 2013-02-13 | $132.00 | $137.03 | 8,860 | — | — |
| 2013-02-12 | $131.80 | $136.82 | 10,270 | — | — |
| 2013-02-11 | $131.30 | $136.30 | 4,440 | — | — |
| 2013-02-08 | $130.90 | $135.89 | 4,260 | — | — |
| 2013-02-07 | $130.50 | $135.47 | 3,750 | — | — |
| 2013-02-06 | $130.00 | $134.96 | 5,340 | — | — |
| 2013-02-05 | $129.50 | $134.44 | 3,650 | — | — |
| 2013-02-04 | $128.80 | $133.71 | 3,060 | — | — |
| 2013-02-01 | $131.10 | $136.10 | 8,350 | — | — |
| 2013-01-31 | $130.60 | $135.58 | 6,380 | — | — |
| 2013-01-30 | $128.70 | $133.61 | 10,120 | — | — |
| 2013-01-29 | $132.00 | $137.03 | 8,670 | — | — |
| 2013-01-28 | $130.50 | $135.47 | 7,030 | — | — |
| 2013-01-25 | $129.30 | $134.23 | 8,590 | — | — |
| 2013-01-24 | $130.70 | $135.68 | 6,110 | — | — |
| 2013-01-23 | $130.20 | $135.16 | 12,180 | — | — |
| 2013-01-22 | $132.40 | $137.45 | 9,860 | — | — |
| 2013-01-18 | $128.70 | $133.61 | 4,760 | — | — |
| 2013-01-17 | $128.80 | $133.71 | 6,700 | — | — |
| 2013-01-16 | $128.80 | $133.71 | 10,550 | — | — |
| 2013-01-15 | $129.20 | $134.12 | 9,520 | — | — |
| 2013-01-14 | $128.80 | $133.71 | 8,720 | — | — |
| 2013-01-11 | $127.70 | $132.57 | 6,040 | — | — |
| 2013-01-10 | $127.00 | $131.84 | 3,580 | — | — |
| 2013-01-09 | $126.50 | $131.32 | 10,940 | — | — |
| 2013-01-08 | $126.10 | $130.91 | 10,540 | — | — |
| 2013-01-07 | $126.40 | $131.22 | 7,770 | — | — |
| 2013-01-04 | $127.50 | $132.36 | 13,820 | — | — |
| 2013-01-03 | $130.00 | $134.96 | 8,960 | — | — |
| 2013-01-02 | $130.40 | $135.37 | 14,910 | — | — |