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
- 1985-05-29 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 | $51.20 | $60.83 | 107,100 | — | — |
| 2013-12-30 | $51.57 | $61.27 | 100,900 | — | — |
| 2013-12-27 | $51.11 | $60.72 | 92,100 | — | — |
| 2013-12-26 | $50.79 | $60.34 | 96,800 | — | — |
| 2013-12-24 | $51.30 | $60.95 | 63,800 | — | — |
| 2013-12-23 | $50.73 | $60.27 | 124,600 | — | — |
| 2013-12-20 | $50.37 | $59.84 | 288,100 | — | — |
| 2013-12-19 | $50.04 | $59.45 | 145,600 | — | — |
| 2013-12-18 | $50.48 | $59.97 | 193,300 | — | — |
| 2013-12-17 | $52.81 | $60.37 | 150,600 | — | — |
| 2013-12-16 | $53.21 | $60.82 | 119,100 | — | — |
| 2013-12-13 | $52.43 | $59.93 | 214,300 | — | — |
| 2013-12-12 | $51.79 | $59.20 | 154,600 | — | — |
| 2013-12-11 | $51.63 | $59.02 | 132,100 | — | — |
| 2013-12-10 | $52.57 | $60.09 | 130,600 | — | — |
| 2013-12-09 | $53.35 | $60.98 | 171,100 | — | — |
| 2013-12-06 | $53.49 | $61.14 | 100,700 | — | — |
| 2013-12-05 | $53.83 | $61.53 | 72,800 | — | — |
| 2013-12-04 | $53.40 | $61.04 | 81,400 | — | — |
| 2013-12-03 | $53.82 | $61.52 | 117,200 | — | — |
| 2013-12-02 | $53.43 | $61.07 | 123,300 | — | — |
| 2013-11-29 | $54.21 | $61.97 | 50,400 | — | — |
| 2013-11-27 | $54.19 | $61.94 | 106,500 | — | — |
| 2013-11-26 | $52.78 | $60.33 | 88,900 | — | — |
| 2013-11-25 | $52.13 | $59.59 | 74,500 | — | — |
| 2013-11-22 | $52.29 | $59.77 | 69,300 | — | — |
| 2013-11-21 | $51.46 | $58.82 | 194,100 | — | — |
| 2013-11-20 | $50.71 | $57.97 | 131,300 | — | — |
| 2013-11-19 | $50.89 | $58.17 | 111,900 | — | — |
| 2013-11-18 | $51.33 | $58.67 | 113,300 | — | — |
| 2013-11-15 | $52.61 | $60.14 | 57,200 | — | — |
| 2013-11-14 | $51.93 | $59.36 | 64,700 | — | — |
| 2013-11-13 | $52.42 | $59.92 | 87,400 | — | — |
| 2013-11-12 | $51.59 | $58.97 | 76,700 | — | — |
| 2013-11-11 | $51.25 | $58.58 | 61,800 | — | — |
| 2013-11-08 | $51.83 | $59.25 | 89,700 | — | — |
| 2013-11-07 | $50.89 | $58.17 | 160,100 | — | — |
| 2013-11-06 | $51.52 | $58.89 | 105,600 | — | — |
| 2013-11-05 | $52.30 | $59.78 | 120,200 | — | — |
| 2013-11-04 | $51.88 | $59.30 | 189,400 | — | — |
| 2013-11-01 | $49.80 | $56.93 | 206,100 | — | — |
| 2013-10-31 | $50.26 | $57.45 | 157,700 | — | — |
| 2013-10-30 | $50.37 | $57.58 | 101,600 | — | — |
| 2013-10-29 | $50.92 | $58.21 | 81,000 | — | — |
| 2013-10-28 | $51.03 | $58.33 | 74,100 | — | — |
| 2013-10-25 | $50.99 | $58.29 | 154,500 | — | — |
| 2013-10-24 | $51.53 | $58.90 | 98,600 | — | — |
| 2013-10-23 | $51.35 | $58.70 | 130,200 | — | — |
| 2013-10-22 | $51.74 | $59.14 | 86,700 | — | — |
| 2013-10-21 | $51.46 | $58.82 | 100,800 | — | — |
| 2013-10-18 | $50.81 | $58.08 | 142,500 | — | — |
| 2013-10-17 | $48.85 | $55.84 | 125,100 | — | — |
| 2013-10-16 | $48.58 | $55.53 | 109,700 | — | — |
| 2013-10-15 | $48.17 | $55.06 | 131,600 | — | — |
| 2013-10-14 | $49.00 | $56.01 | 106,700 | — | — |
| 2013-10-11 | $48.52 | $55.46 | 86,100 | — | — |
| 2013-10-10 | $46.98 | $53.70 | 75,900 | — | — |
| 2013-10-09 | $45.86 | $52.42 | 109,100 | — | — |
| 2013-10-08 | $46.20 | $52.81 | 127,800 | — | — |
| 2013-10-07 | $46.92 | $53.63 | 127,300 | — | — |
| 2013-10-04 | $46.88 | $53.59 | 117,600 | — | — |
| 2013-10-03 | $46.72 | $53.40 | 113,200 | — | — |
| 2013-10-02 | $46.52 | $53.18 | 135,500 | — | — |
| 2013-10-01 | $46.97 | $53.69 | 166,900 | — | — |
| 2013-09-30 | $45.54 | $52.06 | 92,500 | — | — |
| 2013-09-27 | $45.00 | $51.44 | 96,000 | — | — |
| 2013-09-26 | $44.76 | $51.16 | 100,900 | — | — |
| 2013-09-25 | $43.96 | $50.25 | 66,200 | — | — |
| 2013-09-24 | $43.84 | $50.11 | 297,100 | — | — |
| 2013-09-23 | $43.70 | $49.95 | 130,100 | — | — |
| 2013-09-20 | $43.85 | $50.12 | 318,800 | — | — |
| 2013-09-19 | $43.66 | $49.91 | 56,000 | — | — |
| 2013-09-18 | $43.26 | $49.45 | 254,000 | — | — |
| 2013-09-17 | $41.93 | $47.93 | 107,000 | — | — |
| 2013-09-16 | $40.90 | $46.75 | 88,300 | — | — |
| 2013-09-13 | $41.38 | $47.30 | 72,600 | — | — |
| 2013-09-12 | $41.28 | $47.19 | 83,700 | — | — |
| 2013-09-11 | $42.00 | $48.01 | 76,500 | — | — |
| 2013-09-10 | $42.28 | $48.33 | 91,100 | — | — |
| 2013-09-09 | $42.00 | $48.01 | 70,400 | — | — |
| 2013-09-06 | $41.86 | $47.85 | 50,300 | — | — |
| 2013-09-05 | $42.00 | $48.01 | 101,500 | — | — |
| 2013-09-04 | $42.00 | $48.01 | 93,100 | — | — |
| 2013-09-03 | $41.95 | $47.95 | 144,200 | — | — |
| 2013-08-30 | $41.96 | $47.96 | 44,500 | — | — |
| 2013-08-29 | $42.89 | $49.03 | 64,200 | — | — |
| 2013-08-28 | $42.19 | $48.23 | 94,100 | — | — |
| 2013-08-27 | $40.56 | $46.36 | 101,600 | — | — |
| 2013-08-26 | $42.77 | $48.89 | 23,300 | — | — |
| 2013-08-23 | $42.93 | $49.07 | 46,000 | — | — |
| 2013-08-22 | $43.44 | $49.66 | 27,800 | — | — |
| 2013-08-21 | $42.60 | $48.69 | 42,400 | — | — |
| 2013-08-20 | $43.20 | $49.38 | 38,500 | — | — |
| 2013-08-19 | $42.46 | $48.53 | 33,000 | — | — |
| 2013-08-16 | $43.01 | $49.16 | 48,700 | — | — |
| 2013-08-15 | $42.87 | $49.00 | 98,500 | — | — |
| 2013-08-14 | $43.67 | $49.92 | 55,700 | — | — |
| 2013-08-13 | $44.27 | $50.60 | 54,700 | — | — |
| 2013-08-12 | $43.87 | $50.15 | 62,500 | — | — |
| 2013-08-09 | $44.06 | $50.36 | 54,500 | — | — |
| 2013-08-08 | $44.21 | $50.54 | 130,700 | — | — |
| 2013-08-07 | $43.85 | $50.12 | 102,900 | — | — |
| 2013-08-06 | $43.39 | $49.60 | 183,400 | — | — |
| 2013-08-05 | $41.72 | $47.69 | 144,100 | — | — |
| 2013-08-02 | $41.60 | $47.55 | 74,400 | — | — |
| 2013-08-01 | $40.85 | $46.69 | 147,400 | — | — |
| 2013-07-31 | $40.83 | $46.67 | 108,300 | — | — |
| 2013-07-30 | $41.14 | $47.03 | 98,700 | — | — |
| 2013-07-29 | $41.34 | $47.25 | 82,300 | — | — |
| 2013-07-26 | $41.81 | $47.79 | 66,700 | — | — |
| 2013-07-25 | $42.16 | $48.19 | 64,100 | — | — |
| 2013-07-24 | $41.81 | $47.79 | 67,900 | — | — |
| 2013-07-23 | $42.10 | $48.12 | 62,300 | — | — |
| 2013-07-22 | $42.24 | $48.28 | 76,400 | — | — |
| 2013-07-19 | $42.13 | $48.16 | 107,200 | — | — |
| 2013-07-18 | $41.62 | $47.57 | 90,200 | — | — |
| 2013-07-17 | $41.49 | $47.43 | 89,600 | — | — |
| 2013-07-16 | $41.31 | $47.22 | 84,500 | — | — |
| 2013-07-15 | $41.84 | $47.83 | 51,200 | — | — |
| 2013-07-12 | $41.80 | $47.78 | 66,000 | — | — |
| 2013-07-11 | $41.30 | $47.21 | 78,700 | — | — |
| 2013-07-10 | $40.92 | $46.77 | 79,400 | — | — |
| 2013-07-09 | $41.27 | $47.17 | 89,700 | — | — |
| 2013-07-08 | $41.11 | $46.99 | 84,400 | — | — |
| 2013-07-05 | $40.67 | $46.49 | 86,900 | — | — |
| 2013-07-03 | $39.68 | $45.36 | 29,900 | — | — |
| 2013-07-02 | $39.60 | $45.27 | 113,900 | — | — |
| 2013-07-01 | $39.70 | $45.38 | 266,100 | — | — |
| 2013-06-28 | $39.32 | $44.95 | 608,000 | — | — |
| 2013-06-27 | $39.28 | $44.90 | 221,400 | — | — |
| 2013-06-26 | $39.34 | $44.97 | 217,100 | — | — |
| 2013-06-25 | $39.41 | $45.05 | 122,700 | — | — |
| 2013-06-24 | $39.71 | $45.39 | 107,700 | — | — |
| 2013-06-21 | $40.06 | $45.79 | 187,000 | — | — |
| 2013-06-20 | $39.98 | $45.70 | 102,600 | — | — |
| 2013-06-19 | $40.67 | $46.49 | 70,500 | — | — |
| 2013-06-18 | $41.25 | $47.15 | 100,900 | — | — |
| 2013-06-17 | $40.80 | $46.64 | 132,000 | — | — |
| 2013-06-14 | $39.98 | $45.70 | 68,100 | — | — |
| 2013-06-13 | $40.61 | $46.42 | 135,400 | — | — |
| 2013-06-12 | $39.50 | $45.15 | 111,200 | — | — |
| 2013-06-11 | $39.74 | $45.43 | 110,400 | — | — |
| 2013-06-10 | $39.91 | $45.62 | 153,800 | — | — |
| 2013-06-07 | $38.69 | $44.23 | 106,100 | — | — |
| 2013-06-06 | $37.72 | $43.12 | 85,700 | — | — |
| 2013-06-05 | $37.34 | $42.68 | 83,700 | — | — |
| 2013-06-04 | $37.74 | $43.14 | 185,100 | — | — |
| 2013-06-03 | $38.18 | $43.64 | 203,000 | — | — |
| 2013-05-31 | $37.80 | $43.21 | 133,900 | — | — |
| 2013-05-30 | $38.00 | $43.44 | 71,000 | — | — |
| 2013-05-29 | $37.58 | $42.96 | 42,300 | — | — |
| 2013-05-28 | $37.78 | $43.19 | 74,300 | — | — |
| 2013-05-24 | $37.12 | $42.43 | 77,200 | — | — |
| 2013-05-23 | $37.20 | $42.52 | 84,000 | — | — |
| 2013-05-22 | $37.03 | $42.33 | 155,100 | — | — |
| 2013-05-21 | $37.33 | $42.67 | 79,000 | — | — |
| 2013-05-20 | $37.32 | $42.66 | 176,000 | — | — |
| 2013-05-17 | $37.15 | $42.47 | 122,900 | — | — |
| 2013-05-16 | $36.33 | $41.53 | 74,200 | — | — |
| 2013-05-15 | $36.68 | $41.93 | 68,100 | — | — |
| 2013-05-14 | $36.80 | $42.07 | 119,600 | — | — |
| 2013-05-13 | $36.68 | $41.93 | 86,400 | — | — |
| 2013-05-10 | $36.66 | $41.91 | 79,900 | — | — |
| 2013-05-09 | $36.15 | $41.32 | 83,500 | — | — |
| 2013-05-08 | $36.34 | $41.54 | 198,500 | — | — |
| 2013-05-07 | $35.94 | $41.08 | 77,500 | — | — |
| 2013-05-06 | $36.08 | $41.24 | 113,400 | — | — |
| 2013-05-03 | $35.75 | $40.86 | 223,800 | — | — |
| 2013-05-02 | $35.48 | $40.56 | 101,400 | — | — |
| 2013-05-01 | $34.89 | $39.88 | 93,000 | — | — |
| 2013-04-30 | $36.10 | $41.26 | 87,600 | — | — |
| 2013-04-29 | $36.04 | $41.20 | 94,500 | — | — |
| 2013-04-26 | $35.99 | $41.14 | 86,900 | — | — |
| 2013-04-25 | $35.77 | $40.89 | 66,400 | — | — |
| 2013-04-24 | $35.29 | $40.34 | 102,100 | — | — |
| 2013-04-23 | $34.93 | $39.93 | 91,300 | — | — |
| 2013-04-22 | $34.38 | $39.30 | 74,200 | — | — |
| 2013-04-19 | $34.29 | $39.20 | 96,300 | — | — |
| 2013-04-18 | $34.13 | $39.01 | 141,100 | — | — |
| 2013-04-17 | $34.36 | $39.28 | 94,300 | — | — |
| 2013-04-16 | $35.53 | $40.61 | 60,900 | — | — |
| 2013-04-15 | $34.83 | $39.81 | 173,700 | — | — |
| 2013-04-12 | $36.20 | $41.38 | 54,700 | — | — |
| 2013-04-11 | $36.00 | $41.15 | 75,800 | — | — |
| 2013-04-10 | $36.25 | $41.44 | 80,200 | — | — |
| 2013-04-09 | $35.73 | $40.84 | 69,900 | — | — |
| 2013-04-08 | $35.90 | $41.04 | 69,100 | — | — |
| 2013-04-05 | $35.68 | $40.78 | 79,600 | — | — |
| 2013-04-04 | $35.92 | $41.06 | 159,600 | — | — |
| 2013-04-03 | $34.84 | $39.82 | 122,600 | — | — |
| 2013-04-02 | $35.89 | $41.02 | 66,400 | — | — |
| 2013-04-01 | $36.06 | $41.22 | 76,400 | — | — |
| 2013-03-28 | $36.31 | $41.51 | 164,900 | — | — |
| 2013-03-27 | $36.63 | $41.87 | 88,500 | — | — |
| 2013-03-26 | $36.58 | $41.81 | 56,600 | — | — |
| 2013-03-25 | $36.59 | $41.83 | 75,400 | — | — |
| 2013-03-22 | $36.51 | $41.73 | 90,400 | — | — |
| 2013-03-21 | $36.51 | $41.73 | 75,700 | — | — |
| 2013-03-20 | $36.51 | $41.73 | 117,900 | — | — |
| 2013-03-19 | $36.55 | $41.78 | 104,200 | — | — |
| 2013-03-18 | $37.22 | $42.55 | 78,200 | — | — |
| 2013-03-15 | $37.66 | $43.05 | 132,500 | — | — |
| 2013-03-14 | $37.51 | $42.88 | 119,200 | — | — |
| 2013-03-13 | $36.67 | $41.92 | 42,600 | — | — |
| 2013-03-12 | $36.36 | $41.56 | 61,100 | — | — |
| 2013-03-11 | $36.88 | $42.16 | 63,800 | — | — |
| 2013-03-08 | $36.97 | $42.26 | 69,900 | — | — |
| 2013-03-07 | $36.98 | $42.27 | 87,100 | — | — |
| 2013-03-06 | $36.80 | $42.07 | 102,200 | — | — |
| 2013-03-05 | $36.89 | $42.17 | 122,000 | — | — |
| 2013-03-04 | $36.58 | $41.81 | 113,200 | — | — |
| 2013-03-01 | $37.07 | $42.37 | 177,800 | — | — |
| 2013-02-28 | $36.38 | $41.59 | 141,400 | — | — |
| 2013-02-27 | $36.14 | $41.31 | 218,500 | — | — |
| 2013-02-26 | $36.00 | $41.15 | 318,700 | — | — |
| 2013-02-25 | $35.66 | $40.76 | 230,700 | — | — |
| 2013-02-22 | $36.50 | $41.72 | 195,100 | — | — |
| 2013-02-21 | $35.82 | $40.94 | 136,200 | — | — |
| 2013-02-20 | $35.85 | $40.98 | 354,700 | — | — |
| 2013-02-19 | $38.67 | $44.20 | 135,800 | — | — |
| 2013-02-15 | $38.47 | $43.97 | 121,900 | — | — |
| 2013-02-14 | $38.37 | $43.86 | 72,600 | — | — |
| 2013-02-13 | $38.10 | $43.55 | 260,500 | — | — |
| 2013-02-12 | $37.92 | $43.35 | 175,800 | — | — |
| 2013-02-11 | $37.10 | $42.41 | 90,900 | — | — |
| 2013-02-08 | $37.38 | $42.73 | 189,400 | — | — |
| 2013-02-07 | $36.86 | $42.13 | 125,400 | — | — |
| 2013-02-06 | $36.49 | $41.71 | 131,100 | — | — |
| 2013-02-05 | $36.60 | $41.84 | 156,800 | — | — |
| 2013-02-04 | $35.44 | $40.51 | 180,800 | — | — |
| 2013-02-01 | $36.73 | $41.99 | 81,100 | — | — |
| 2013-01-31 | $36.62 | $41.86 | 78,200 | — | — |
| 2013-01-30 | $36.55 | $41.78 | 96,900 | — | — |
| 2013-01-29 | $37.15 | $42.47 | 87,200 | — | — |
| 2013-01-28 | $36.98 | $42.27 | 127,500 | — | — |
| 2013-01-25 | $37.11 | $42.42 | 239,000 | — | — |
| 2013-01-24 | $36.94 | $42.23 | 198,300 | — | — |
| 2013-01-23 | $35.55 | $40.64 | 195,100 | — | — |
| 2013-01-22 | $35.58 | $40.67 | 211,100 | — | — |
| 2013-01-18 | $35.93 | $41.07 | 149,700 | — | — |
| 2013-01-17 | $35.26 | $40.30 | 216,800 | — | — |
| 2013-01-16 | $34.67 | $39.63 | 51,500 | — | — |
| 2013-01-15 | $34.80 | $39.78 | 154,200 | — | — |
| 2013-01-14 | $34.81 | $39.79 | 193,400 | — | — |
| 2013-01-11 | $34.54 | $39.48 | 238,000 | — | — |
| 2013-01-10 | $33.39 | $38.17 | 73,200 | — | — |
| 2013-01-09 | $33.50 | $38.29 | 70,400 | — | — |
| 2013-01-08 | $33.39 | $38.17 | 73,300 | — | — |
| 2013-01-07 | $33.34 | $38.11 | 37,100 | — | — |
| 2013-01-04 | $33.68 | $38.50 | 76,300 | — | — |
| 2013-01-03 | $33.63 | $38.44 | 83,500 | — | — |
| 2013-01-02 | $33.39 | $38.17 | 111,300 | — | — |