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
- 1993-10-22 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 | $51.05 | $292.68 | 303,900 | — | — |
| 2013-12-30 | $51.20 | $293.54 | 191,380 | — | — |
| 2013-12-27 | $51.30 | $294.11 | 224,980 | — | — |
| 2013-12-26 | $51.55 | $290.82 | 263,720 | — | — |
| 2013-12-24 | $51.70 | $291.66 | 178,280 | — | — |
| 2013-12-23 | $51.60 | $291.10 | 402,440 | — | — |
| 2013-12-20 | $50.85 | $286.87 | 683,560 | — | — |
| 2013-12-19 | $51.00 | $287.72 | 270,580 | — | — |
| 2013-12-18 | $52.15 | $294.20 | 514,380 | — | — |
| 2013-12-17 | $51.35 | $289.69 | 333,660 | — | — |
| 2013-12-16 | $51.20 | $288.84 | 311,620 | — | — |
| 2013-12-13 | $51.05 | $288.00 | 237,460 | — | — |
| 2013-12-12 | $50.55 | $285.18 | 227,700 | — | — |
| 2013-12-11 | $51.10 | $288.28 | 372,140 | — | — |
| 2013-12-10 | $52.25 | $294.77 | 358,320 | — | — |
| 2013-12-09 | $52.60 | $296.74 | 355,380 | — | — |
| 2013-12-06 | $52.50 | $296.18 | 316,700 | — | — |
| 2013-12-05 | $51.50 | $290.54 | 239,760 | — | — |
| 2013-12-04 | $51.80 | $292.23 | 361,640 | — | — |
| 2013-12-03 | $51.05 | $288.00 | 373,020 | — | — |
| 2013-12-02 | $51.45 | $290.25 | 462,440 | — | — |
| 2013-11-29 | $51.35 | $289.69 | 265,320 | — | — |
| 2013-11-27 | $51.90 | $292.79 | 410,960 | — | — |
| 2013-11-26 | $51.60 | $291.10 | 452,680 | — | — |
| 2013-11-25 | $52.15 | $294.20 | 332,540 | — | — |
| 2013-11-22 | $52.80 | $297.87 | 412,220 | — | — |
| 2013-11-21 | $53.25 | $300.41 | 397,320 | — | — |
| 2013-11-20 | $53.05 | $299.28 | 635,880 | — | — |
| 2013-11-19 | $54.25 | $306.05 | 287,020 | — | — |
| 2013-11-18 | $54.70 | $308.59 | 231,380 | — | — |
| 2013-11-15 | $54.80 | $309.15 | 358,000 | — | — |
| 2013-11-14 | $55.15 | $311.13 | 203,180 | — | — |
| 2013-11-13 | $54.40 | $306.90 | 228,280 | — | — |
| 2013-11-12 | $54.05 | $304.92 | 329,560 | — | — |
| 2013-11-11 | $54.10 | $305.20 | 359,960 | — | — |
| 2013-11-08 | $53.90 | $304.08 | 504,660 | — | — |
| 2013-11-07 | $54.70 | $308.59 | 547,680 | — | — |
| 2013-11-06 | $55.90 | $315.36 | 385,080 | — | — |
| 2013-11-05 | $56.20 | $317.05 | 334,220 | — | — |
| 2013-11-04 | $58.10 | $327.77 | 406,920 | — | — |
| 2013-11-01 | $58.30 | $328.90 | 385,540 | — | — |
| 2013-10-31 | $58.50 | $330.03 | 415,860 | — | — |
| 2013-10-30 | $58.95 | $332.56 | 329,140 | — | — |
| 2013-10-29 | $58.90 | $332.28 | 337,980 | — | — |
| 2013-10-28 | $59.20 | $333.98 | 408,040 | — | — |
| 2013-10-25 | $58.70 | $331.15 | 946,140 | — | — |
| 2013-10-24 | $58.50 | $330.03 | 493,820 | — | — |
| 2013-10-23 | $58.65 | $330.87 | 1,219,240 | — | — |
| 2013-10-22 | $57.75 | $325.80 | 437,340 | — | — |
| 2013-10-21 | $57.55 | $324.67 | 409,900 | — | — |
| 2013-10-18 | $57.05 | $321.85 | 1,014,140 | — | — |
| 2013-10-17 | $58.15 | $328.05 | 361,440 | — | — |
| 2013-10-16 | $57.55 | $324.67 | 360,820 | — | — |
| 2013-10-15 | $57.30 | $323.26 | 373,440 | — | — |
| 2013-10-14 | $58.60 | $330.59 | 400,700 | — | — |
| 2013-10-11 | $58.00 | $327.21 | 1,778,880 | — | — |
| 2013-10-10 | $57.05 | $321.85 | 585,080 | — | — |
| 2013-10-09 | $55.00 | $310.28 | 334,660 | — | — |
| 2013-10-08 | $55.10 | $310.85 | 303,740 | — | — |
| 2013-10-07 | $56.15 | $316.77 | 298,900 | — | — |
| 2013-10-04 | $57.25 | $322.97 | 719,500 | — | — |
| 2013-10-03 | $56.65 | $319.59 | 563,720 | — | — |
| 2013-10-02 | $56.45 | $318.46 | 325,060 | — | — |
| 2013-10-01 | $56.90 | $321.00 | 356,760 | — | — |
| 2013-09-30 | $56.15 | $316.77 | 330,260 | — | — |
| 2013-09-27 | $56.80 | $320.44 | 133,780 | — | — |
| 2013-09-26 | $57.25 | $322.97 | 220,660 | — | — |
| 2013-09-25 | $57.95 | $322.69 | 215,060 | — | — |
| 2013-09-24 | $57.90 | $322.41 | 235,960 | — | — |
| 2013-09-23 | $58.00 | $322.97 | 261,940 | — | — |
| 2013-09-20 | $58.05 | $323.25 | 619,520 | — | — |
| 2013-09-19 | $59.05 | $328.82 | 566,720 | — | — |
| 2013-09-18 | $59.20 | $329.65 | 614,480 | — | — |
| 2013-09-17 | $58.15 | $323.81 | 334,980 | — | — |
| 2013-09-16 | $58.20 | $324.08 | 279,040 | — | — |
| 2013-09-13 | $57.50 | $320.19 | 319,980 | — | — |
| 2013-09-12 | $58.25 | $324.36 | 192,920 | — | — |
| 2013-09-11 | $59.40 | $330.77 | 232,660 | — | — |
| 2013-09-10 | $58.45 | $325.48 | 351,560 | — | — |
| 2013-09-09 | $59.00 | $328.54 | 309,580 | — | — |
| 2013-09-06 | $58.00 | $322.97 | 298,520 | — | — |
| 2013-09-05 | $57.05 | $317.68 | 195,860 | — | — |
| 2013-09-04 | $58.05 | $323.25 | 229,560 | — | — |
| 2013-09-03 | $57.10 | $317.96 | 348,640 | — | — |
| 2013-08-30 | $58.60 | $326.31 | 261,700 | — | — |
| 2013-08-29 | $59.35 | $330.49 | 175,180 | — | — |
| 2013-08-28 | $59.35 | $330.49 | 190,880 | — | — |
| 2013-08-27 | $59.55 | $331.60 | 249,600 | — | — |
| 2013-08-26 | $60.10 | $334.66 | 402,400 | — | — |
| 2013-08-23 | $60.20 | $335.22 | 293,460 | — | — |
| 2013-08-22 | $59.65 | $332.16 | 173,020 | — | — |
| 2013-08-21 | $59.05 | $328.82 | 440,540 | — | — |
| 2013-08-20 | $59.55 | $331.60 | 523,060 | — | — |
| 2013-08-19 | $58.40 | $325.20 | 473,500 | — | — |
| 2013-08-16 | $59.40 | $330.77 | 685,200 | — | — |
| 2013-08-15 | $60.60 | $337.45 | 244,200 | — | — |
| 2013-08-14 | $61.80 | $344.13 | 181,380 | — | — |
| 2013-08-13 | $61.65 | $343.30 | 203,340 | — | — |
| 2013-08-12 | $62.90 | $350.26 | 171,740 | — | — |
| 2013-08-09 | $63.10 | $351.37 | 214,120 | — | — |
| 2013-08-08 | $62.40 | $347.47 | 170,160 | — | — |
| 2013-08-07 | $61.50 | $342.46 | 216,200 | — | — |
| 2013-08-06 | $62.55 | $348.31 | 213,940 | — | — |
| 2013-08-05 | $63.25 | $352.21 | 136,760 | — | — |
| 2013-08-02 | $63.05 | $351.09 | 303,540 | — | — |
| 2013-08-01 | $62.15 | $346.08 | 323,560 | — | — |
| 2013-07-31 | $62.70 | $349.14 | 295,140 | — | — |
| 2013-07-30 | $64.20 | $357.50 | 170,320 | — | — |
| 2013-07-29 | $63.80 | $355.27 | 229,620 | — | — |
| 2013-07-26 | $64.05 | $356.66 | 232,060 | — | — |
| 2013-07-25 | $64.40 | $358.61 | 1,144,000 | — | — |
| 2013-07-24 | $63.80 | $355.27 | 1,115,340 | — | — |
| 2013-07-23 | $64.45 | $358.89 | 262,500 | — | — |
| 2013-07-22 | $64.55 | $359.44 | 240,380 | — | — |
| 2013-07-19 | $64.10 | $356.94 | 397,240 | — | — |
| 2013-07-18 | $63.90 | $355.82 | 250,460 | — | — |
| 2013-07-17 | $62.75 | $349.42 | 360,540 | — | — |
| 2013-07-16 | $62.15 | $346.08 | 410,600 | — | — |
| 2013-07-15 | $61.95 | $344.97 | 135,620 | — | — |
| 2013-07-12 | $61.60 | $343.02 | 165,580 | — | — |
| 2013-07-11 | $61.35 | $341.62 | 275,440 | — | — |
| 2013-07-10 | $60.30 | $335.78 | 401,100 | — | — |
| 2013-07-09 | $59.75 | $332.72 | 352,400 | — | — |
| 2013-07-08 | $58.80 | $327.43 | 323,280 | — | — |
| 2013-07-05 | $58.45 | $325.48 | 287,720 | — | — |
| 2013-07-03 | $58.45 | $325.48 | 271,200 | — | — |
| 2013-07-02 | $58.90 | $327.98 | 307,140 | — | — |
| 2013-07-01 | $58.50 | $325.75 | 336,940 | — | — |
| 2013-06-28 | $58.40 | $325.20 | 477,800 | — | — |
| 2013-06-27 | $58.60 | $326.31 | 388,820 | — | — |
| 2013-06-26 | $57.65 | $321.02 | 337,420 | — | — |
| 2013-06-25 | $57.50 | $316.01 | 435,220 | — | — |
| 2013-06-24 | $56.75 | $311.89 | 584,180 | — | — |
| 2013-06-21 | $57.50 | $316.01 | 849,580 | — | — |
| 2013-06-20 | $57.05 | $313.54 | 447,360 | — | — |
| 2013-06-19 | $59.60 | $327.55 | 457,960 | — | — |
| 2013-06-18 | $60.80 | $334.15 | 252,320 | — | — |
| 2013-06-17 | $60.10 | $330.30 | 300,580 | — | — |
| 2013-06-14 | $59.65 | $327.83 | 373,620 | — | — |
| 2013-06-13 | $58.45 | $321.23 | 755,420 | — | — |
| 2013-06-12 | $58.40 | $320.96 | 229,340 | — | — |
| 2013-06-11 | $59.70 | $328.10 | 228,580 | — | — |
| 2013-06-10 | $60.75 | $333.87 | 244,700 | — | — |
| 2013-06-07 | $61.15 | $336.07 | 283,120 | — | — |
| 2013-06-06 | $62.35 | $342.66 | 272,000 | — | — |
| 2013-06-05 | $61.35 | $337.17 | 452,000 | — | — |
| 2013-06-04 | $61.75 | $339.37 | 660,640 | — | — |
| 2013-06-03 | $62.70 | $344.59 | 773,540 | — | — |
| 2013-05-31 | $62.95 | $345.96 | 621,080 | — | — |
| 2013-05-30 | $62.75 | $344.86 | 276,500 | — | — |
| 2013-05-29 | $62.50 | $343.49 | 484,560 | — | — |
| 2013-05-28 | $63.55 | $349.26 | 693,580 | — | — |
| 2013-05-24 | $63.15 | $347.06 | 376,560 | — | — |
| 2013-05-23 | $64.15 | $352.56 | 793,940 | — | — |
| 2013-05-22 | $66.20 | $363.82 | 344,000 | — | — |
| 2013-05-21 | $68.10 | $374.27 | 202,800 | — | — |
| 2013-05-20 | $68.20 | $374.82 | 217,520 | — | — |
| 2013-05-17 | $67.90 | $373.17 | 264,260 | — | — |
| 2013-05-16 | $66.90 | $367.67 | 584,560 | — | — |
| 2013-05-15 | $66.50 | $365.47 | 253,440 | — | — |
| 2013-05-14 | $66.35 | $364.65 | 218,160 | — | — |
| 2013-05-13 | $66.10 | $363.27 | 258,020 | — | — |
| 2013-05-10 | $65.50 | $359.98 | 142,480 | — | — |
| 2013-05-09 | $65.00 | $357.23 | 197,060 | — | — |
| 2013-05-08 | $65.80 | $361.63 | 257,120 | — | — |
| 2013-05-07 | $65.50 | $359.98 | 302,040 | — | — |
| 2013-05-06 | $65.10 | $357.78 | 266,100 | — | — |
| 2013-05-03 | $65.05 | $357.50 | 256,960 | — | — |
| 2013-05-02 | $63.70 | $350.08 | 383,760 | — | — |
| 2013-05-01 | $62.75 | $344.86 | 360,780 | — | — |
| 2013-04-30 | $64.05 | $352.01 | 355,160 | — | — |
| 2013-04-29 | $62.70 | $344.59 | 202,280 | — | — |
| 2013-04-26 | $62.20 | $341.84 | 294,580 | — | — |
| 2013-04-25 | $61.85 | $339.92 | 260,780 | — | — |
| 2013-04-24 | $62.05 | $341.02 | 230,880 | — | — |
| 2013-04-23 | $61.70 | $339.09 | 242,780 | — | — |
| 2013-04-22 | $60.90 | $334.70 | 519,220 | — | — |
| 2013-04-19 | $61.10 | $335.80 | 555,600 | — | — |
| 2013-04-18 | $59.35 | $326.18 | 383,360 | — | — |
| 2013-04-17 | $59.80 | $328.65 | 464,340 | — | — |
| 2013-04-16 | $60.35 | $331.67 | 469,160 | — | — |
| 2013-04-15 | $59.90 | $329.20 | 499,900 | — | — |
| 2013-04-12 | $60.80 | $334.15 | 289,780 | — | — |
| 2013-04-11 | $60.80 | $334.15 | 307,700 | — | — |
| 2013-04-10 | $59.85 | $328.93 | 243,460 | — | — |
| 2013-04-09 | $59.45 | $326.73 | 281,180 | — | — |
| 2013-04-08 | $59.60 | $327.55 | 379,780 | — | — |
| 2013-04-05 | $59.10 | $324.80 | 293,180 | — | — |
| 2013-04-04 | $58.95 | $323.98 | 340,920 | — | — |
| 2013-04-03 | $57.55 | $316.28 | 329,920 | — | — |
| 2013-04-02 | $58.25 | $320.13 | 410,140 | — | — |
| 2013-04-01 | $58.70 | $322.61 | 401,880 | — | — |
| 2013-03-28 | $59.00 | $324.25 | 755,660 | — | — |
| 2013-03-27 | $58.70 | $322.61 | 291,300 | — | — |
| 2013-03-26 | $58.95 | $323.98 | 485,740 | — | — |
| 2013-03-25 | $58.85 | $319.31 | 459,540 | — | — |
| 2013-03-22 | $59.25 | $321.48 | 946,100 | — | — |
| 2013-03-21 | $59.15 | $320.94 | 840,520 | — | — |
| 2013-03-20 | $58.60 | $317.95 | 456,540 | — | — |
| 2013-03-19 | $58.10 | $315.24 | 408,160 | — | — |
| 2013-03-18 | $58.85 | $319.31 | 446,420 | — | — |
| 2013-03-15 | $59.40 | $322.29 | 910,380 | — | — |
| 2013-03-14 | $59.60 | $323.38 | 368,220 | — | — |
| 2013-03-13 | $59.15 | $320.94 | 588,300 | — | — |
| 2013-03-12 | $58.75 | $318.77 | 3,436,060 | — | — |
| 2013-03-11 | $60.25 | $326.90 | 383,700 | — | — |
| 2013-03-08 | $60.20 | $326.63 | 960,760 | — | — |
| 2013-03-07 | $59.30 | $321.75 | 363,680 | — | — |
| 2013-03-06 | $58.70 | $318.49 | 491,180 | — | — |
| 2013-03-05 | $58.40 | $316.87 | 280,400 | — | — |
| 2013-03-04 | $57.80 | $313.61 | 276,140 | — | — |
| 2013-03-01 | $57.30 | $310.90 | 227,860 | — | — |
| 2013-02-28 | $57.30 | $310.90 | 372,580 | — | — |
| 2013-02-27 | $57.15 | $310.08 | 447,680 | — | — |
| 2013-02-26 | $55.75 | $302.49 | 353,680 | — | — |
| 2013-02-25 | $55.50 | $301.13 | 347,440 | — | — |
| 2013-02-22 | $55.85 | $303.03 | 205,440 | — | — |
| 2013-02-21 | $55.00 | $298.42 | 288,380 | — | — |
| 2013-02-20 | $55.30 | $300.05 | 219,000 | — | — |
| 2013-02-19 | $56.15 | $304.66 | 360,120 | — | — |
| 2013-02-15 | $55.80 | $302.76 | 347,820 | — | — |
| 2013-02-14 | $55.00 | $298.42 | 118,440 | — | — |
| 2013-02-13 | $55.30 | $300.05 | 135,320 | — | — |
| 2013-02-12 | $55.25 | $299.77 | 190,300 | — | — |
| 2013-02-11 | $54.10 | $293.54 | 141,540 | — | — |
| 2013-02-08 | $53.70 | $291.36 | 453,060 | — | — |
| 2013-02-07 | $53.45 | $290.01 | 435,780 | — | — |
| 2013-02-06 | $54.10 | $293.54 | 338,000 | — | — |
| 2013-02-05 | $54.85 | $297.60 | 154,840 | — | — |
| 2013-02-04 | $54.65 | $296.52 | 167,040 | — | — |
| 2013-02-01 | $55.30 | $300.05 | 278,840 | — | — |
| 2013-01-31 | $55.00 | $298.42 | 244,740 | — | — |
| 2013-01-30 | $55.15 | $299.23 | 374,800 | — | — |
| 2013-01-29 | $55.05 | $298.69 | 218,780 | — | — |
| 2013-01-28 | $54.65 | $296.52 | 220,860 | — | — |
| 2013-01-25 | $54.95 | $298.15 | 282,360 | — | — |
| 2013-01-24 | $54.20 | $294.08 | 274,140 | — | — |
| 2013-01-23 | $54.00 | $292.99 | 334,340 | — | — |
| 2013-01-22 | $53.65 | $291.09 | 246,360 | — | — |
| 2013-01-18 | $53.55 | $290.55 | 650,580 | — | — |
| 2013-01-17 | $53.10 | $288.11 | 383,280 | — | — |
| 2013-01-16 | $52.85 | $286.75 | 201,320 | — | — |
| 2013-01-15 | $52.85 | $286.75 | 465,900 | — | — |
| 2013-01-14 | $52.50 | $284.85 | 270,920 | — | — |
| 2013-01-11 | $52.90 | $287.02 | 275,280 | — | — |
| 2013-01-10 | $53.20 | $288.65 | 392,260 | — | — |
| 2013-01-09 | $53.75 | $291.64 | 208,300 | — | — |
| 2013-01-08 | $53.80 | $291.91 | 205,500 | — | — |
| 2013-01-07 | $53.95 | $292.72 | 305,420 | — | — |
| 2013-01-04 | $53.80 | $291.91 | 236,900 | — | — |
| 2013-01-03 | $53.15 | $288.38 | 243,400 | — | — |
| 2013-01-02 | $53.40 | $289.74 | 494,320 | — | — |