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 | $48.24 | $63.40 | 480,500 | — | — |
| 2013-12-30 | $47.96 | $63.03 | 476,900 | — | — |
| 2013-12-27 | $47.67 | $62.65 | 459,200 | — | — |
| 2013-12-26 | $48.03 | $63.12 | 361,600 | — | — |
| 2013-12-24 | $48.00 | $63.09 | 138,500 | — | — |
| 2013-12-23 | $47.77 | $62.78 | 427,800 | — | — |
| 2013-12-20 | $47.62 | $62.59 | 968,100 | — | — |
| 2013-12-19 | $47.27 | $62.13 | 656,300 | — | — |
| 2013-12-18 | $47.40 | $62.30 | 816,800 | — | — |
| 2013-12-17 | $46.44 | $61.04 | 548,100 | — | — |
| 2013-12-16 | $46.78 | $61.48 | 715,000 | — | — |
| 2013-12-13 | $46.56 | $61.19 | 492,300 | — | — |
| 2013-12-12 | $46.61 | $61.26 | 826,400 | — | — |
| 2013-12-11 | $46.56 | $61.19 | 743,900 | — | — |
| 2013-12-10 | $47.41 | $62.31 | 831,300 | — | — |
| 2013-12-09 | $47.57 | $62.52 | 721,400 | — | — |
| 2013-12-06 | $47.29 | $62.15 | 658,000 | — | — |
| 2013-12-05 | $46.51 | $61.13 | 695,700 | — | — |
| 2013-12-04 | $46.76 | $61.46 | 576,700 | — | — |
| 2013-12-03 | $47.03 | $61.81 | 654,800 | — | — |
| 2013-12-02 | $47.35 | $62.23 | 684,000 | — | — |
| 2013-11-29 | $47.35 | $62.23 | 371,400 | — | — |
| 2013-11-27 | $47.50 | $62.43 | 568,700 | — | — |
| 2013-11-26 | $47.85 | $62.89 | 830,900 | — | — |
| 2013-11-25 | $48.05 | $63.07 | 564,000 | — | — |
| 2013-11-22 | $48.24 | $63.32 | 814,200 | — | — |
| 2013-11-21 | $48.14 | $63.19 | 1,539,100 | — | — |
| 2013-11-20 | $47.58 | $62.45 | 801,900 | — | — |
| 2013-11-19 | $47.74 | $62.66 | 1,140,400 | — | — |
| 2013-11-18 | $47.94 | $62.92 | 1,220,300 | — | — |
| 2013-11-15 | $48.07 | $63.09 | 2,086,500 | — | — |
| 2013-11-14 | $48.06 | $63.08 | 1,119,300 | — | — |
| 2013-11-13 | $48.05 | $63.07 | 1,072,200 | — | — |
| 2013-11-12 | $47.87 | $62.83 | 833,100 | — | — |
| 2013-11-11 | $48.40 | $63.53 | 771,100 | — | — |
| 2013-11-08 | $48.57 | $63.75 | 954,700 | — | — |
| 2013-11-07 | $47.74 | $62.66 | 740,500 | — | — |
| 2013-11-06 | $48.37 | $63.49 | 548,200 | — | — |
| 2013-11-05 | $48.12 | $63.16 | 471,900 | — | — |
| 2013-11-04 | $48.29 | $63.38 | 437,400 | — | — |
| 2013-11-01 | $48.34 | $63.45 | 702,800 | — | — |
| 2013-10-31 | $48.31 | $63.41 | 851,300 | — | — |
| 2013-10-30 | $48.93 | $64.22 | 759,300 | — | — |
| 2013-10-29 | $49.14 | $64.50 | 541,100 | — | — |
| 2013-10-28 | $48.70 | $63.92 | 742,500 | — | — |
| 2013-10-25 | $48.81 | $64.07 | 625,400 | — | — |
| 2013-10-24 | $48.59 | $63.78 | 468,600 | — | — |
| 2013-10-23 | $48.44 | $63.58 | 525,300 | — | — |
| 2013-10-22 | $49.20 | $64.58 | 561,400 | — | — |
| 2013-10-21 | $48.92 | $64.21 | 405,300 | — | — |
| 2013-10-18 | $49.07 | $64.41 | 896,300 | — | — |
| 2013-10-17 | $48.76 | $64.00 | 1,254,000 | — | — |
| 2013-10-16 | $48.55 | $63.72 | 1,032,100 | — | — |
| 2013-10-15 | $48.06 | $63.08 | 617,500 | — | — |
| 2013-10-14 | $48.56 | $63.74 | 415,800 | — | — |
| 2013-10-11 | $48.33 | $63.44 | 956,700 | — | — |
| 2013-10-10 | $48.13 | $63.17 | 1,281,300 | — | — |
| 2013-10-09 | $46.49 | $61.02 | 983,400 | — | — |
| 2013-10-08 | $46.17 | $60.60 | 821,700 | — | — |
| 2013-10-07 | $46.86 | $61.51 | 653,500 | — | — |
| 2013-10-04 | $47.06 | $61.77 | 713,800 | — | — |
| 2013-10-03 | $46.21 | $60.65 | 1,311,000 | — | — |
| 2013-10-02 | $47.05 | $61.76 | 792,400 | — | — |
| 2013-10-01 | $47.16 | $61.90 | 622,500 | — | — |
| 2013-09-30 | $46.74 | $61.35 | 804,900 | — | — |
| 2013-09-27 | $46.95 | $61.62 | 516,600 | — | — |
| 2013-09-26 | $47.34 | $62.14 | 469,900 | — | — |
| 2013-09-25 | $47.16 | $61.90 | 682,100 | — | — |
| 2013-09-24 | $47.16 | $61.90 | 604,700 | — | — |
| 2013-09-23 | $47.10 | $61.82 | 822,100 | — | — |
| 2013-09-20 | $47.44 | $62.27 | 1,330,400 | — | — |
| 2013-09-19 | $47.60 | $62.48 | 695,300 | — | — |
| 2013-09-18 | $47.42 | $62.24 | 1,368,900 | — | — |
| 2013-09-17 | $47.30 | $62.08 | 755,200 | — | — |
| 2013-09-16 | $47.00 | $61.69 | 948,300 | — | — |
| 2013-09-13 | $46.23 | $60.68 | 766,500 | — | — |
| 2013-09-12 | $46.02 | $60.40 | 552,600 | — | — |
| 2013-09-11 | $46.11 | $60.52 | 589,300 | — | — |
| 2013-09-10 | $45.73 | $60.02 | 677,400 | — | — |
| 2013-09-09 | $45.48 | $59.69 | 556,100 | — | — |
| 2013-09-06 | $44.69 | $58.66 | 981,100 | — | — |
| 2013-09-05 | $44.81 | $58.82 | 826,300 | — | — |
| 2013-09-04 | $44.97 | $59.03 | 1,022,100 | — | — |
| 2013-09-03 | $44.53 | $58.45 | 636,000 | — | — |
| 2013-08-30 | $44.46 | $58.36 | 748,400 | — | — |
| 2013-08-29 | $44.60 | $58.54 | 837,000 | — | — |
| 2013-08-28 | $45.01 | $59.08 | 690,500 | — | — |
| 2013-08-27 | $45.07 | $59.07 | 697,400 | — | — |
| 2013-08-26 | $45.87 | $60.12 | 930,800 | — | — |
| 2013-08-23 | $45.95 | $60.23 | 468,000 | — | — |
| 2013-08-22 | $45.93 | $60.20 | 407,200 | — | — |
| 2013-08-21 | $45.56 | $59.72 | 967,900 | — | — |
| 2013-08-20 | $45.77 | $59.99 | 603,700 | — | — |
| 2013-08-19 | $45.67 | $59.86 | 535,700 | — | — |
| 2013-08-16 | $46.41 | $60.83 | 805,600 | — | — |
| 2013-08-15 | $46.97 | $61.56 | 805,000 | — | — |
| 2013-08-14 | $47.53 | $62.30 | 1,137,500 | — | — |
| 2013-08-13 | $47.20 | $61.87 | 1,107,500 | — | — |
| 2013-08-12 | $46.42 | $60.84 | 900,000 | — | — |
| 2013-08-09 | $46.18 | $60.53 | 581,600 | — | — |
| 2013-08-08 | $46.03 | $60.33 | 724,200 | — | — |
| 2013-08-07 | $45.65 | $59.83 | 549,900 | — | — |
| 2013-08-06 | $45.92 | $60.19 | 486,200 | — | — |
| 2013-08-05 | $46.12 | $60.45 | 580,000 | — | — |
| 2013-08-02 | $46.29 | $60.67 | 574,700 | — | — |
| 2013-08-01 | $46.57 | $61.04 | 830,700 | — | — |
| 2013-07-31 | $45.55 | $59.70 | 744,500 | — | — |
| 2013-07-30 | $45.75 | $59.97 | 681,300 | — | — |
| 2013-07-29 | $46.06 | $60.37 | 704,800 | — | — |
| 2013-07-26 | $46.05 | $60.36 | 700,900 | — | — |
| 2013-07-25 | $46.12 | $60.45 | 520,900 | — | — |
| 2013-07-24 | $46.16 | $60.50 | 615,700 | — | — |
| 2013-07-23 | $46.43 | $60.86 | 652,100 | — | — |
| 2013-07-22 | $46.76 | $61.29 | 494,000 | — | — |
| 2013-07-19 | $46.51 | $60.96 | 884,700 | — | — |
| 2013-07-18 | $46.34 | $60.74 | 969,400 | — | — |
| 2013-07-17 | $45.99 | $60.28 | 744,800 | — | — |
| 2013-07-16 | $45.66 | $59.85 | 600,800 | — | — |
| 2013-07-15 | $45.81 | $60.04 | 621,500 | — | — |
| 2013-07-12 | $45.68 | $59.87 | 746,300 | — | — |
| 2013-07-11 | $45.45 | $59.57 | 909,000 | — | — |
| 2013-07-10 | $45.00 | $58.98 | 997,700 | — | — |
| 2013-07-09 | $45.27 | $59.34 | 1,387,300 | — | — |
| 2013-07-08 | $44.99 | $58.97 | 1,064,100 | — | — |
| 2013-07-05 | $44.87 | $58.81 | 559,200 | — | — |
| 2013-07-03 | $44.26 | $58.01 | 503,300 | — | — |
| 2013-07-02 | $44.50 | $58.33 | 712,800 | — | — |
| 2013-07-01 | $44.68 | $58.56 | 744,500 | — | — |
| 2013-06-28 | $44.40 | $58.20 | 1,285,400 | — | — |
| 2013-06-27 | $44.51 | $58.34 | 517,000 | — | — |
| 2013-06-26 | $43.97 | $57.63 | 649,500 | — | — |
| 2013-06-25 | $43.85 | $57.48 | 1,058,800 | — | — |
| 2013-06-24 | $43.22 | $56.65 | 931,900 | — | — |
| 2013-06-21 | $43.58 | $57.12 | 1,410,100 | — | — |
| 2013-06-20 | $43.58 | $57.12 | 1,122,900 | — | — |
| 2013-06-19 | $44.65 | $58.52 | 659,100 | — | — |
| 2013-06-18 | $45.17 | $59.21 | 734,600 | — | — |
| 2013-06-17 | $44.87 | $58.81 | 844,800 | — | — |
| 2013-06-14 | $44.58 | $58.43 | 574,400 | — | — |
| 2013-06-13 | $44.99 | $58.97 | 900,600 | — | — |
| 2013-06-12 | $44.43 | $58.24 | 932,200 | — | — |
| 2013-06-11 | $44.78 | $58.69 | 742,200 | — | — |
| 2013-06-10 | $45.35 | $59.44 | 1,103,300 | — | — |
| 2013-06-07 | $45.74 | $59.95 | 621,200 | — | — |
| 2013-06-06 | $45.11 | $59.13 | 789,300 | — | — |
| 2013-06-05 | $44.71 | $58.60 | 1,056,500 | — | — |
| 2013-06-04 | $45.25 | $59.31 | 1,049,900 | — | — |
| 2013-06-03 | $45.82 | $60.06 | 1,133,300 | — | — |
| 2013-05-31 | $45.82 | $60.06 | 2,094,300 | — | — |
| 2013-05-30 | $46.19 | $60.54 | 724,100 | — | — |
| 2013-05-29 | $46.18 | $60.45 | 1,127,600 | — | — |
| 2013-05-28 | $46.20 | $60.47 | 1,359,900 | — | — |
| 2013-05-24 | $45.95 | $60.15 | 463,500 | — | — |
| 2013-05-23 | $46.06 | $60.29 | 807,000 | — | — |
| 2013-05-22 | $46.39 | $60.72 | 1,058,400 | — | — |
| 2013-05-21 | $46.66 | $61.07 | 974,700 | — | — |
| 2013-05-20 | $46.71 | $61.14 | 712,100 | — | — |
| 2013-05-17 | $46.44 | $60.79 | 729,400 | — | — |
| 2013-05-16 | $46.04 | $60.26 | 596,700 | — | — |
| 2013-05-15 | $46.28 | $60.58 | 505,500 | — | — |
| 2013-05-14 | $46.00 | $60.21 | 793,000 | — | — |
| 2013-05-13 | $45.46 | $59.50 | 659,200 | — | — |
| 2013-05-10 | $45.45 | $59.49 | 685,900 | — | — |
| 2013-05-09 | $45.39 | $59.41 | 595,800 | — | — |
| 2013-05-08 | $45.78 | $59.92 | 907,400 | — | — |
| 2013-05-07 | $45.64 | $59.74 | 1,097,200 | — | — |
| 2013-05-06 | $45.62 | $59.71 | 1,011,100 | — | — |
| 2013-05-03 | $45.42 | $59.45 | 831,000 | — | — |
| 2013-05-02 | $44.93 | $58.81 | 1,078,000 | — | — |
| 2013-05-01 | $44.73 | $58.55 | 995,100 | — | — |
| 2013-04-30 | $44.67 | $58.47 | 1,049,600 | — | — |
| 2013-04-29 | $44.53 | $58.29 | 1,149,700 | — | — |
| 2013-04-26 | $44.44 | $58.17 | 1,010,400 | — | — |
| 2013-04-25 | $45.01 | $58.92 | 1,188,800 | — | — |
| 2013-04-24 | $44.51 | $58.26 | 1,360,800 | — | — |
| 2013-04-23 | $43.64 | $57.12 | 2,545,500 | — | — |
| 2013-04-22 | $42.99 | $56.27 | 1,161,400 | — | — |
| 2013-04-19 | $43.18 | $56.52 | 778,700 | — | — |
| 2013-04-18 | $43.00 | $56.28 | 1,120,300 | — | — |
| 2013-04-17 | $43.12 | $56.44 | 1,394,000 | — | — |
| 2013-04-16 | $43.39 | $56.79 | 1,006,100 | — | — |
| 2013-04-15 | $42.62 | $55.79 | 1,629,800 | — | — |
| 2013-04-12 | $43.99 | $57.58 | 1,643,400 | — | — |
| 2013-04-11 | $44.00 | $57.59 | 2,527,500 | — | — |
| 2013-04-10 | $44.01 | $57.61 | 1,453,000 | — | — |
| 2013-04-09 | $43.90 | $57.46 | 1,225,000 | — | — |
| 2013-04-08 | $43.97 | $57.55 | 904,200 | — | — |
| 2013-04-05 | $43.80 | $57.33 | 761,700 | — | — |
| 2013-04-04 | $44.23 | $57.89 | 950,000 | — | — |
| 2013-04-03 | $43.93 | $57.50 | 1,276,000 | — | — |
| 2013-04-02 | $44.29 | $57.97 | 989,900 | — | — |
| 2013-04-01 | $43.97 | $57.55 | 602,100 | — | — |
| 2013-03-28 | $44.07 | $57.68 | 1,812,800 | — | — |
| 2013-03-27 | $43.72 | $57.23 | 1,145,300 | — | — |
| 2013-03-26 | $43.99 | $57.58 | 692,400 | — | — |
| 2013-03-25 | $43.80 | $57.33 | 672,600 | — | — |
| 2013-03-22 | $43.98 | $57.57 | 764,700 | — | — |
| 2013-03-21 | $43.85 | $57.40 | 802,500 | — | — |
| 2013-03-20 | $44.01 | $57.61 | 852,700 | — | — |
| 2013-03-19 | $43.80 | $57.33 | 1,001,000 | — | — |
| 2013-03-18 | $44.16 | $57.80 | 807,200 | — | — |
| 2013-03-15 | $44.60 | $58.38 | 2,243,900 | — | — |
| 2013-03-14 | $44.64 | $58.43 | 1,075,500 | — | — |
| 2013-03-13 | $43.97 | $57.55 | 793,300 | — | — |
| 2013-03-12 | $43.96 | $57.54 | 885,300 | — | — |
| 2013-03-11 | $44.24 | $57.91 | 1,149,200 | — | — |
| 2013-03-08 | $43.58 | $57.04 | 1,211,700 | — | — |
| 2013-03-07 | $43.22 | $56.57 | 801,200 | — | — |
| 2013-03-06 | $43.12 | $56.44 | 774,600 | — | — |
| 2013-03-05 | $43.08 | $56.31 | 993,700 | — | — |
| 2013-03-04 | $42.85 | $56.01 | 837,500 | — | — |
| 2013-03-01 | $43.18 | $56.44 | 1,088,400 | — | — |
| 2013-02-28 | $43.11 | $56.35 | 1,278,600 | — | — |
| 2013-02-27 | $43.06 | $56.28 | 932,000 | — | — |
| 2013-02-26 | $42.68 | $55.78 | 1,207,100 | — | — |
| 2013-02-25 | $42.40 | $55.42 | 1,227,000 | — | — |
| 2013-02-22 | $43.68 | $57.09 | 1,012,000 | — | — |
| 2013-02-21 | $43.41 | $56.74 | 1,110,700 | — | — |
| 2013-02-20 | $43.34 | $56.65 | 935,000 | — | — |
| 2013-02-19 | $43.92 | $57.40 | 1,137,900 | — | — |
| 2013-02-15 | $43.91 | $57.39 | 1,116,500 | — | — |
| 2013-02-14 | $44.08 | $57.61 | 841,000 | — | — |
| 2013-02-13 | $44.08 | $57.61 | 663,200 | — | — |
| 2013-02-12 | $43.65 | $57.05 | 679,200 | — | — |
| 2013-02-11 | $43.51 | $56.87 | 939,500 | — | — |
| 2013-02-08 | $43.85 | $57.31 | 855,600 | — | — |
| 2013-02-07 | $43.74 | $57.17 | 1,212,800 | — | — |
| 2013-02-06 | $43.92 | $57.40 | 1,176,500 | — | — |
| 2013-02-05 | $43.81 | $57.26 | 1,005,800 | — | — |
| 2013-02-04 | $43.71 | $57.13 | 1,357,900 | — | — |
| 2013-02-01 | $44.08 | $57.61 | 1,019,200 | — | — |
| 2013-01-31 | $43.37 | $56.69 | 934,500 | — | — |
| 2013-01-30 | $43.36 | $56.67 | 653,100 | — | — |
| 2013-01-29 | $43.67 | $57.08 | 650,900 | — | — |
| 2013-01-28 | $43.32 | $56.62 | 668,300 | — | — |
| 2013-01-25 | $43.47 | $56.82 | 632,300 | — | — |
| 2013-01-24 | $43.24 | $56.52 | 673,800 | — | — |
| 2013-01-23 | $43.37 | $56.69 | 663,200 | — | — |
| 2013-01-22 | $43.39 | $56.71 | 828,500 | — | — |
| 2013-01-18 | $42.82 | $55.97 | 1,414,100 | — | — |
| 2013-01-17 | $42.73 | $55.85 | 771,700 | — | — |
| 2013-01-16 | $42.47 | $55.51 | 590,600 | — | — |
| 2013-01-15 | $42.50 | $55.55 | 666,400 | — | — |
| 2013-01-14 | $42.54 | $55.60 | 453,300 | — | — |
| 2013-01-11 | $42.65 | $55.74 | 520,900 | — | — |
| 2013-01-10 | $42.76 | $55.89 | 901,500 | — | — |
| 2013-01-09 | $42.11 | $55.04 | 549,300 | — | — |
| 2013-01-08 | $42.06 | $54.97 | 953,700 | — | — |
| 2013-01-07 | $42.11 | $55.04 | 874,000 | — | — |
| 2013-01-04 | $42.06 | $54.97 | 565,600 | — | — |
| 2013-01-03 | $41.71 | $54.52 | 1,021,000 | — | — |
| 2013-01-02 | $41.53 | $54.28 | 1,166,000 | — | — |