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
- 1996-08-02 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 | $52.25 | $55.01 | 864,400 | — | — |
| 2013-12-30 | $51.60 | $54.33 | 451,000 | — | — |
| 2013-12-27 | $51.88 | $54.62 | 791,100 | — | — |
| 2013-12-26 | $51.98 | $54.73 | 352,500 | — | — |
| 2013-12-24 | $51.71 | $54.44 | 444,500 | — | — |
| 2013-12-23 | $51.34 | $54.05 | 1,295,900 | — | — |
| 2013-12-20 | $50.01 | $52.65 | 2,274,600 | — | — |
| 2013-12-19 | $50.32 | $52.98 | 978,400 | — | — |
| 2013-12-18 | $50.96 | $53.65 | 917,400 | — | — |
| 2013-12-17 | $50.50 | $53.17 | 683,200 | — | — |
| 2013-12-16 | $50.60 | $53.27 | 808,300 | — | — |
| 2013-12-13 | $50.46 | $53.13 | 344,600 | — | — |
| 2013-12-12 | $50.02 | $52.66 | 650,900 | — | — |
| 2013-12-11 | $50.21 | $52.86 | 769,400 | — | — |
| 2013-12-10 | $50.28 | $52.94 | 1,325,900 | — | — |
| 2013-12-09 | $50.00 | $52.64 | 930,100 | — | — |
| 2013-12-06 | $49.80 | $52.43 | 398,900 | — | — |
| 2013-12-05 | $49.59 | $52.21 | 998,400 | — | — |
| 2013-12-04 | $49.60 | $52.22 | 822,100 | — | — |
| 2013-12-03 | $49.35 | $51.96 | 1,472,100 | — | — |
| 2013-12-02 | $49.46 | $52.07 | 1,023,900 | — | — |
| 2013-11-29 | $49.92 | $52.56 | 423,300 | — | — |
| 2013-11-27 | $49.99 | $52.63 | 1,664,200 | — | — |
| 2013-11-26 | $50.41 | $53.07 | 1,097,900 | — | — |
| 2013-11-25 | $50.61 | $53.28 | 660,800 | — | — |
| 2013-11-22 | $50.83 | $53.52 | 1,168,800 | — | — |
| 2013-11-21 | $50.99 | $53.68 | 798,200 | — | — |
| 2013-11-20 | $50.54 | $53.21 | 831,100 | — | — |
| 2013-11-19 | $50.43 | $53.09 | 1,070,100 | — | — |
| 2013-11-18 | $50.80 | $53.48 | 1,869,000 | — | — |
| 2013-11-15 | $50.87 | $53.56 | 4,083,400 | — | — |
| 2013-11-14 | $50.01 | $52.65 | 1,932,300 | — | — |
| 2013-11-13 | $48.95 | $51.54 | 1,012,200 | — | — |
| 2013-11-12 | $48.51 | $51.07 | 1,556,300 | — | — |
| 2013-11-11 | $48.14 | $50.68 | 1,085,200 | — | — |
| 2013-11-08 | $48.87 | $51.45 | 1,153,600 | — | — |
| 2013-11-07 | $48.52 | $51.08 | 1,439,300 | — | — |
| 2013-11-06 | $48.74 | $51.32 | 2,600,800 | — | — |
| 2013-11-05 | $48.31 | $50.86 | 1,379,200 | — | — |
| 2013-11-04 | $47.86 | $50.39 | 1,609,300 | — | — |
| 2013-11-01 | $47.49 | $50.00 | 3,351,800 | — | — |
| 2013-10-31 | $45.71 | $48.13 | 877,000 | — | — |
| 2013-10-30 | $46.10 | $48.54 | 718,400 | — | — |
| 2013-10-29 | $46.64 | $49.10 | 1,265,000 | — | — |
| 2013-10-28 | $46.61 | $49.07 | 1,736,300 | — | — |
| 2013-10-25 | $46.86 | $49.34 | 995,300 | — | — |
| 2013-10-24 | $46.64 | $49.10 | 634,000 | — | — |
| 2013-10-23 | $46.57 | $49.03 | 420,200 | — | — |
| 2013-10-22 | $46.99 | $49.47 | 868,700 | — | — |
| 2013-10-21 | $46.71 | $49.18 | 505,800 | — | — |
| 2013-10-18 | $46.99 | $49.47 | 1,049,900 | — | — |
| 2013-10-17 | $47.08 | $49.57 | 1,174,800 | — | — |
| 2013-10-16 | $46.74 | $49.21 | 1,135,600 | — | — |
| 2013-10-15 | $46.65 | $49.12 | 710,300 | — | — |
| 2013-10-14 | $46.81 | $49.28 | 748,300 | — | — |
| 2013-10-11 | $46.65 | $49.12 | 591,100 | — | — |
| 2013-10-10 | $46.54 | $49.00 | 876,100 | — | — |
| 2013-10-09 | $46.05 | $48.48 | 1,092,500 | — | — |
| 2013-10-08 | $46.31 | $48.76 | 815,200 | — | — |
| 2013-10-07 | $46.89 | $49.37 | 609,500 | — | — |
| 2013-10-04 | $47.33 | $49.83 | 1,409,100 | — | — |
| 2013-10-03 | $46.64 | $49.10 | 1,133,100 | — | — |
| 2013-10-02 | $47.02 | $49.50 | 1,570,600 | — | — |
| 2013-10-01 | $47.25 | $49.75 | 1,427,600 | — | — |
| 2013-09-30 | $47.03 | $49.52 | 818,800 | — | — |
| 2013-09-27 | $47.11 | $49.60 | 1,261,900 | — | — |
| 2013-09-26 | $47.07 | $49.56 | 1,882,200 | — | — |
| 2013-09-25 | $46.59 | $49.05 | 1,432,400 | — | — |
| 2013-09-24 | $45.60 | $48.01 | 897,100 | — | — |
| 2013-09-23 | $45.60 | $48.01 | 948,800 | — | — |
| 2013-09-20 | $46.40 | $48.85 | 3,473,700 | — | — |
| 2013-09-19 | $46.54 | $49.00 | 2,806,700 | — | — |
| 2013-09-18 | $44.26 | $46.60 | 1,295,800 | — | — |
| 2013-09-17 | $43.52 | $45.82 | 594,600 | — | — |
| 2013-09-16 | $43.30 | $45.59 | 1,156,700 | — | — |
| 2013-09-13 | $43.40 | $45.69 | 285,600 | — | — |
| 2013-09-12 | $43.56 | $45.86 | 901,300 | — | — |
| 2013-09-11 | $43.63 | $45.94 | 618,800 | — | — |
| 2013-09-10 | $43.78 | $46.09 | 1,177,500 | — | — |
| 2013-09-09 | $43.31 | $45.60 | 506,800 | — | — |
| 2013-09-06 | $42.68 | $44.94 | 565,000 | — | — |
| 2013-09-05 | $42.53 | $44.78 | 411,900 | — | — |
| 2013-09-04 | $42.29 | $44.52 | 1,021,700 | — | — |
| 2013-09-03 | $41.82 | $44.03 | 1,444,400 | — | — |
| 2013-08-30 | $42.07 | $44.29 | 580,100 | — | — |
| 2013-08-29 | $42.30 | $44.54 | 1,091,100 | — | — |
| 2013-08-28 | $42.26 | $44.49 | 730,400 | — | — |
| 2013-08-27 | $42.71 | $44.97 | 663,800 | — | — |
| 2013-08-26 | $43.70 | $46.01 | 338,100 | — | — |
| 2013-08-23 | $43.67 | $45.98 | 798,200 | — | — |
| 2013-08-22 | $43.09 | $45.37 | 327,400 | — | — |
| 2013-08-21 | $42.59 | $44.84 | 1,439,400 | — | — |
| 2013-08-20 | $43.33 | $45.62 | 619,600 | — | — |
| 2013-08-19 | $43.17 | $45.45 | 941,000 | — | — |
| 2013-08-16 | $43.61 | $45.91 | 1,212,300 | — | — |
| 2013-08-15 | $43.47 | $45.77 | 1,196,200 | — | — |
| 2013-08-14 | $44.17 | $46.50 | 1,047,700 | — | — |
| 2013-08-13 | $44.06 | $46.39 | 856,500 | — | — |
| 2013-08-12 | $44.18 | $46.51 | 651,400 | — | — |
| 2013-08-09 | $44.02 | $46.35 | 1,148,100 | — | — |
| 2013-08-08 | $44.00 | $46.33 | 1,974,000 | — | — |
| 2013-08-07 | $44.03 | $46.36 | 909,700 | — | — |
| 2013-08-06 | $44.05 | $46.38 | 377,600 | — | — |
| 2013-08-05 | $44.07 | $46.40 | 518,400 | — | — |
| 2013-08-02 | $43.79 | $46.10 | 1,085,500 | — | — |
| 2013-08-01 | $44.20 | $46.54 | 1,234,000 | — | — |
| 2013-07-31 | $43.33 | $45.62 | 1,037,300 | — | — |
| 2013-07-30 | $43.43 | $45.73 | 1,051,600 | — | — |
| 2013-07-29 | $43.77 | $46.08 | 850,100 | — | — |
| 2013-07-26 | $43.93 | $46.25 | 413,700 | — | — |
| 2013-07-25 | $44.30 | $46.64 | 664,400 | — | — |
| 2013-07-24 | $44.20 | $46.54 | 470,700 | — | — |
| 2013-07-23 | $44.73 | $47.09 | 656,300 | — | — |
| 2013-07-22 | $45.48 | $47.88 | 1,238,500 | — | — |
| 2013-07-19 | $44.91 | $47.28 | 1,006,200 | — | — |
| 2013-07-18 | $44.92 | $47.29 | 754,000 | — | — |
| 2013-07-17 | $44.73 | $47.09 | 435,200 | — | — |
| 2013-07-16 | $44.60 | $46.96 | 1,478,500 | — | — |
| 2013-07-15 | $44.84 | $47.21 | 471,200 | — | — |
| 2013-07-12 | $45.02 | $47.40 | 892,100 | — | — |
| 2013-07-11 | $44.79 | $47.16 | 2,459,700 | — | — |
| 2013-07-10 | $43.53 | $45.83 | 2,177,800 | — | — |
| 2013-07-09 | $44.18 | $46.51 | 923,400 | — | — |
| 2013-07-08 | $44.45 | $46.80 | 564,500 | — | — |
| 2013-07-05 | $44.07 | $46.40 | 381,300 | — | — |
| 2013-07-03 | $43.45 | $45.75 | 406,800 | — | — |
| 2013-07-02 | $43.67 | $45.98 | 444,300 | — | — |
| 2013-07-01 | $43.57 | $45.87 | 414,700 | — | — |
| 2013-06-28 | $43.39 | $45.68 | 1,460,500 | — | — |
| 2013-06-27 | $43.74 | $46.05 | 1,279,000 | — | — |
| 2013-06-26 | $42.93 | $45.20 | 566,500 | — | — |
| 2013-06-25 | $42.34 | $44.58 | 690,600 | — | — |
| 2013-06-24 | $42.16 | $44.39 | 1,007,600 | — | — |
| 2013-06-21 | $42.24 | $44.47 | 1,571,800 | — | — |
| 2013-06-20 | $42.45 | $44.69 | 1,586,200 | — | — |
| 2013-06-19 | $43.48 | $45.78 | 875,900 | — | — |
| 2013-06-18 | $43.83 | $46.15 | 761,500 | — | — |
| 2013-06-17 | $43.51 | $45.81 | 1,161,800 | — | — |
| 2013-06-14 | $42.88 | $45.15 | 895,100 | — | — |
| 2013-06-13 | $43.08 | $45.36 | 922,900 | — | — |
| 2013-06-12 | $42.51 | $44.76 | 1,136,000 | — | — |
| 2013-06-11 | $42.61 | $44.86 | 1,855,700 | — | — |
| 2013-06-10 | $42.59 | $44.84 | 2,965,700 | — | — |
| 2013-06-07 | $43.62 | $45.93 | 7,696,900 | — | — |
| 2013-06-06 | $45.54 | $47.95 | 1,559,100 | — | — |
| 2013-06-05 | $43.47 | $45.77 | 2,384,600 | — | — |
| 2013-06-04 | $44.40 | $46.75 | 1,583,100 | — | — |
| 2013-06-03 | $45.86 | $48.28 | 1,260,700 | — | — |
| 2013-05-31 | $46.73 | $49.20 | 827,000 | — | — |
| 2013-05-30 | $47.26 | $49.76 | 566,800 | — | — |
| 2013-05-29 | $47.28 | $49.78 | 1,018,500 | — | — |
| 2013-05-28 | $49.11 | $51.71 | 551,100 | — | — |
| 2013-05-24 | $47.75 | $50.27 | 459,200 | — | — |
| 2013-05-23 | $47.81 | $50.34 | 615,700 | — | — |
| 2013-05-22 | $48.09 | $50.63 | 697,700 | — | — |
| 2013-05-21 | $49.34 | $51.95 | 587,900 | — | — |
| 2013-05-20 | $48.62 | $51.19 | 394,600 | — | — |
| 2013-05-17 | $48.67 | $51.24 | 551,500 | — | — |
| 2013-05-16 | $48.12 | $50.66 | 1,790,400 | — | — |
| 2013-05-15 | $48.53 | $51.09 | 710,900 | — | — |
| 2013-05-14 | $48.56 | $51.13 | 401,600 | — | — |
| 2013-05-13 | $47.96 | $50.49 | 619,200 | — | — |
| 2013-05-10 | $48.49 | $51.05 | 667,300 | — | — |
| 2013-05-09 | $48.00 | $50.54 | 757,100 | — | — |
| 2013-05-08 | $47.99 | $50.53 | 2,333,600 | — | — |
| 2013-05-07 | $48.60 | $51.17 | 585,300 | — | — |
| 2013-05-06 | $48.45 | $51.01 | 556,200 | — | — |
| 2013-05-03 | $48.54 | $51.11 | 547,000 | — | — |
| 2013-05-02 | $48.29 | $50.84 | 1,544,300 | — | — |
| 2013-05-01 | $47.17 | $49.66 | 794,300 | — | — |
| 2013-04-30 | $46.82 | $49.29 | 662,000 | — | — |
| 2013-04-29 | $46.87 | $49.35 | 414,000 | — | — |
| 2013-04-26 | $47.36 | $49.86 | 742,900 | — | — |
| 2013-04-25 | $47.88 | $50.41 | 730,800 | — | — |
| 2013-04-24 | $47.49 | $50.00 | 587,700 | — | — |
| 2013-04-23 | $48.26 | $50.81 | 533,400 | — | — |
| 2013-04-22 | $48.07 | $50.61 | 431,700 | — | — |
| 2013-04-19 | $47.71 | $50.23 | 598,800 | — | — |
| 2013-04-18 | $46.50 | $48.96 | 901,000 | — | — |
| 2013-04-17 | $47.63 | $50.15 | 762,300 | — | — |
| 2013-04-16 | $48.23 | $50.78 | 795,300 | — | — |
| 2013-04-15 | $47.83 | $50.36 | 1,325,600 | — | — |
| 2013-04-12 | $47.56 | $50.07 | 574,400 | — | — |
| 2013-04-11 | $47.78 | $50.30 | 991,300 | — | — |
| 2013-04-10 | $47.80 | $50.33 | 1,157,100 | — | — |
| 2013-04-09 | $47.33 | $49.83 | 471,000 | — | — |
| 2013-04-08 | $47.92 | $50.45 | 508,400 | — | — |
| 2013-04-05 | $46.68 | $49.15 | 940,800 | — | — |
| 2013-04-04 | $46.81 | $49.28 | 1,533,500 | — | — |
| 2013-04-03 | $46.87 | $49.35 | 637,000 | — | — |
| 2013-04-02 | $48.20 | $50.75 | 439,000 | — | — |
| 2013-04-01 | $48.30 | $50.85 | 725,400 | — | — |
| 2013-03-28 | $48.58 | $51.15 | 735,300 | — | — |
| 2013-03-27 | $48.10 | $50.64 | 803,100 | — | — |
| 2013-03-26 | $48.35 | $50.91 | 1,051,600 | — | — |
| 2013-03-25 | $48.03 | $50.57 | 697,400 | — | — |
| 2013-03-22 | $47.90 | $50.43 | 434,200 | — | — |
| 2013-03-21 | $47.64 | $50.16 | 1,043,600 | — | — |
| 2013-03-20 | $47.58 | $50.09 | 470,000 | — | — |
| 2013-03-19 | $47.25 | $49.75 | 909,000 | — | — |
| 2013-03-18 | $47.40 | $49.90 | 465,600 | — | — |
| 2013-03-15 | $47.97 | $50.51 | 614,000 | — | — |
| 2013-03-14 | $48.08 | $50.62 | 631,600 | — | — |
| 2013-03-13 | $48.08 | $50.62 | 520,300 | — | — |
| 2013-03-12 | $47.75 | $50.27 | 868,100 | — | — |
| 2013-03-11 | $47.74 | $50.26 | 695,500 | — | — |
| 2013-03-08 | $46.93 | $49.41 | 1,199,200 | — | — |
| 2013-03-07 | $46.59 | $49.05 | 1,647,100 | — | — |
| 2013-03-06 | $46.78 | $49.25 | 1,099,900 | — | — |
| 2013-03-05 | $46.34 | $48.79 | 566,300 | — | — |
| 2013-03-04 | $46.13 | $48.57 | 724,900 | — | — |
| 2013-03-01 | $45.89 | $48.32 | 1,564,500 | — | — |
| 2013-02-28 | $46.24 | $48.68 | 1,433,900 | — | — |
| 2013-02-27 | $45.45 | $47.85 | 2,230,900 | — | — |
| 2013-02-26 | $43.61 | $45.91 | 1,250,900 | — | — |
| 2013-02-25 | $43.11 | $45.39 | 644,500 | — | — |
| 2013-02-22 | $43.70 | $46.01 | 664,200 | — | — |
| 2013-02-21 | $43.85 | $46.17 | 708,400 | — | — |
| 2013-02-20 | $44.90 | $47.27 | 919,500 | — | — |
| 2013-02-19 | $45.55 | $47.96 | 963,000 | — | — |
| 2013-02-15 | $45.21 | $47.60 | 958,800 | — | — |
| 2013-02-14 | $44.68 | $47.04 | 469,300 | — | — |
| 2013-02-13 | $43.94 | $46.26 | 456,400 | — | — |
| 2013-02-12 | $43.82 | $46.14 | 752,600 | — | — |
| 2013-02-11 | $43.03 | $45.30 | 330,200 | — | — |
| 2013-02-08 | $42.96 | $45.23 | 471,200 | — | — |
| 2013-02-07 | $43.06 | $45.34 | 598,400 | — | — |
| 2013-02-06 | $43.17 | $45.45 | 431,300 | — | — |
| 2013-02-05 | $43.55 | $45.85 | 488,700 | — | — |
| 2013-02-04 | $43.46 | $45.76 | 642,400 | — | — |
| 2013-02-01 | $43.39 | $45.68 | 1,187,500 | — | — |
| 2013-01-31 | $42.64 | $44.89 | 869,800 | — | — |
| 2013-01-30 | $42.04 | $44.26 | 338,100 | — | — |
| 2013-01-29 | $42.23 | $44.46 | 483,800 | — | — |
| 2013-01-28 | $42.12 | $44.35 | 667,500 | — | — |
| 2013-01-25 | $42.22 | $44.45 | 320,100 | — | — |
| 2013-01-24 | $42.21 | $44.44 | 650,000 | — | — |
| 2013-01-23 | $42.14 | $44.37 | 669,700 | — | — |
| 2013-01-22 | $42.13 | $44.36 | 863,000 | — | — |
| 2013-01-18 | $42.00 | $44.22 | 842,200 | — | — |
| 2013-01-17 | $42.21 | $44.44 | 2,704,000 | — | — |
| 2013-01-16 | $41.27 | $43.45 | 585,700 | — | — |
| 2013-01-15 | $40.97 | $43.14 | 595,100 | — | — |
| 2013-01-14 | $41.23 | $43.41 | 956,700 | — | — |
| 2013-01-11 | $40.07 | $42.19 | 492,500 | — | — |
| 2013-01-10 | $40.16 | $42.28 | 568,500 | — | — |
| 2013-01-09 | $39.94 | $42.05 | 490,300 | — | — |
| 2013-01-08 | $39.68 | $41.78 | 771,900 | — | — |
| 2013-01-07 | $39.81 | $41.91 | 561,400 | — | — |
| 2013-01-04 | $39.99 | $42.10 | 858,100 | — | — |
| 2013-01-03 | $39.36 | $41.44 | 718,000 | — | — |
| 2013-01-02 | $39.98 | $42.09 | 973,700 | — | — |