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
- 2005-05-03 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 | $78.09 | $79.44 | 53,100 | — | — |
| 2013-12-30 | $79.37 | $80.75 | 70,100 | — | — |
| 2013-12-27 | $78.73 | $80.09 | 51,000 | — | — |
| 2013-12-26 | $79.77 | $81.15 | 71,100 | — | — |
| 2013-12-24 | $79.89 | $81.28 | 34,000 | — | — |
| 2013-12-23 | $79.95 | $81.34 | 102,400 | — | — |
| 2013-12-20 | $79.25 | $80.62 | 189,700 | — | — |
| 2013-12-19 | $78.04 | $79.39 | 93,900 | — | — |
| 2013-12-18 | $77.83 | $79.18 | 203,600 | — | — |
| 2013-12-17 | $78.17 | $79.53 | 103,100 | — | — |
| 2013-12-16 | $78.50 | $79.86 | 216,700 | — | — |
| 2013-12-13 | $78.51 | $79.87 | 100,700 | — | — |
| 2013-12-12 | $78.51 | $79.87 | 1,682,800 | — | — |
| 2013-12-11 | $78.72 | $80.08 | 78,700 | — | — |
| 2013-12-10 | $79.96 | $81.35 | 269,300 | — | — |
| 2013-12-09 | $81.00 | $82.40 | 73,000 | — | — |
| 2013-12-06 | $81.42 | $82.83 | 164,500 | — | — |
| 2013-12-05 | $80.10 | $81.49 | 59,000 | — | — |
| 2013-12-04 | $80.09 | $81.48 | 247,400 | — | — |
| 2013-12-03 | $81.36 | $82.77 | 98,000 | — | — |
| 2013-12-02 | $82.64 | $84.07 | 41,700 | — | — |
| 2013-11-29 | $83.41 | $84.86 | 21,700 | — | — |
| 2013-11-27 | $84.10 | $85.56 | 50,600 | — | — |
| 2013-11-26 | $84.34 | $85.80 | 24,900 | — | — |
| 2013-11-25 | $84.62 | $86.09 | 13,900 | — | — |
| 2013-11-22 | $85.23 | $86.71 | 66,000 | — | — |
| 2013-11-21 | $84.95 | $86.42 | 89,400 | — | — |
| 2013-11-20 | $84.60 | $86.07 | 47,800 | — | — |
| 2013-11-19 | $84.84 | $86.31 | 48,000 | — | — |
| 2013-11-18 | $84.70 | $86.17 | 93,700 | — | — |
| 2013-11-15 | $83.65 | $85.10 | 32,100 | — | — |
| 2013-11-14 | $83.59 | $85.04 | 53,800 | — | — |
| 2013-11-13 | $82.23 | $83.66 | 81,000 | — | — |
| 2013-11-12 | $82.07 | $83.49 | 58,100 | — | — |
| 2013-11-11 | $81.72 | $83.14 | 42,900 | — | — |
| 2013-11-08 | $81.66 | $83.08 | 46,400 | — | — |
| 2013-11-07 | $80.20 | $81.59 | 65,000 | — | — |
| 2013-11-06 | $80.40 | $81.79 | 49,400 | — | — |
| 2013-11-05 | $79.48 | $80.86 | 35,600 | — | — |
| 2013-11-04 | $79.50 | $80.88 | 28,300 | — | — |
| 2013-11-01 | $79.75 | $81.13 | 18,500 | — | — |
| 2013-10-31 | $80.29 | $81.68 | 77,100 | — | — |
| 2013-10-30 | $79.94 | $81.33 | 49,900 | — | — |
| 2013-10-29 | $80.60 | $82.00 | 159,300 | — | — |
| 2013-10-28 | $80.31 | $81.70 | 90,200 | — | — |
| 2013-10-25 | $81.22 | $82.63 | 68,500 | — | — |
| 2013-10-24 | $78.38 | $79.74 | 118,800 | — | — |
| 2013-10-23 | $75.58 | $76.89 | 138,900 | — | — |
| 2013-10-22 | $74.71 | $76.01 | 132,000 | — | — |
| 2013-10-21 | $74.06 | $75.34 | 230,800 | — | — |
| 2013-10-18 | $73.91 | $75.19 | 223,800 | — | — |
| 2013-10-17 | $73.86 | $75.14 | 110,600 | — | — |
| 2013-10-16 | $73.94 | $75.22 | 130,600 | — | — |
| 2013-10-15 | $73.92 | $75.20 | 95,100 | — | — |
| 2013-10-14 | $74.11 | $75.39 | 268,300 | — | — |
| 2013-10-11 | $75.00 | $76.30 | 99,800 | — | — |
| 2013-10-10 | $75.50 | $76.81 | 209,200 | — | — |
| 2013-10-09 | $75.87 | $77.19 | 55,800 | — | — |
| 2013-10-08 | $75.64 | $76.82 | 24,600 | — | — |
| 2013-10-07 | $76.66 | $77.86 | 17,700 | — | — |
| 2013-10-04 | $77.85 | $79.07 | 24,300 | — | — |
| 2013-10-03 | $77.53 | $78.74 | 56,100 | — | — |
| 2013-10-02 | $77.09 | $78.30 | 40,500 | — | — |
| 2013-10-01 | $78.97 | $80.21 | 32,300 | — | — |
| 2013-09-30 | $79.26 | $80.50 | 39,600 | — | — |
| 2013-09-27 | $78.95 | $80.19 | 18,100 | — | — |
| 2013-09-26 | $79.10 | $80.34 | 17,900 | — | — |
| 2013-09-25 | $78.89 | $80.13 | 36,400 | — | — |
| 2013-09-24 | $78.32 | $79.55 | 32,300 | — | — |
| 2013-09-23 | $78.45 | $79.68 | 37,300 | — | — |
| 2013-09-20 | $78.80 | $80.03 | 78,100 | — | — |
| 2013-09-19 | $78.21 | $79.43 | 21,500 | — | — |
| 2013-09-18 | $78.88 | $80.11 | 34,400 | — | — |
| 2013-09-17 | $78.67 | $79.90 | 17,500 | — | — |
| 2013-09-16 | $78.19 | $79.41 | 27,100 | — | — |
| 2013-09-13 | $78.13 | $79.35 | 15,200 | — | — |
| 2013-09-12 | $77.94 | $79.16 | 11,600 | — | — |
| 2013-09-11 | $78.19 | $79.41 | 14,100 | — | — |
| 2013-09-10 | $78.42 | $79.65 | 29,400 | — | — |
| 2013-09-09 | $77.26 | $78.47 | 11,500 | — | — |
| 2013-09-06 | $76.99 | $78.20 | 28,500 | — | — |
| 2013-09-05 | $76.72 | $77.92 | 18,100 | — | — |
| 2013-09-04 | $76.45 | $77.65 | 29,000 | — | — |
| 2013-09-03 | $76.04 | $77.23 | 42,700 | — | — |
| 2013-08-30 | $75.09 | $76.27 | 33,500 | — | — |
| 2013-08-29 | $75.54 | $76.72 | 78,700 | — | — |
| 2013-08-28 | $77.33 | $78.54 | 23,800 | — | — |
| 2013-08-27 | $76.82 | $78.02 | 35,600 | — | — |
| 2013-08-26 | $78.57 | $79.80 | 14,700 | — | — |
| 2013-08-23 | $78.35 | $79.58 | 15,000 | — | — |
| 2013-08-22 | $78.93 | $80.17 | 26,300 | — | — |
| 2013-08-21 | $78.65 | $79.88 | 52,900 | — | — |
| 2013-08-20 | $78.03 | $79.25 | 35,600 | — | — |
| 2013-08-19 | $76.75 | $77.95 | 24,100 | — | — |
| 2013-08-16 | $76.81 | $78.01 | 41,700 | — | — |
| 2013-08-15 | $76.47 | $77.67 | 38,500 | — | — |
| 2013-08-14 | $77.04 | $78.25 | 15,800 | — | — |
| 2013-08-13 | $77.67 | $78.89 | 15,300 | — | — |
| 2013-08-12 | $77.97 | $79.19 | 41,000 | — | — |
| 2013-08-09 | $78.05 | $79.27 | 17,400 | — | — |
| 2013-08-08 | $77.98 | $79.20 | 19,100 | — | — |
| 2013-08-07 | $77.83 | $79.05 | 19,500 | — | — |
| 2013-08-06 | $78.03 | $79.25 | 31,700 | — | — |
| 2013-08-05 | $77.37 | $78.58 | 43,800 | — | — |
| 2013-08-02 | $77.57 | $78.78 | 30,000 | — | — |
| 2013-08-01 | $77.11 | $78.32 | 34,800 | — | — |
| 2013-07-31 | $76.22 | $77.41 | 30,200 | — | — |
| 2013-07-30 | $76.95 | $78.15 | 44,800 | — | — |
| 2013-07-29 | $75.71 | $76.90 | 34,100 | — | — |
| 2013-07-26 | $75.88 | $77.07 | 27,900 | — | — |
| 2013-07-25 | $75.60 | $76.78 | 66,200 | — | — |
| 2013-07-24 | $75.20 | $76.38 | 52,300 | — | — |
| 2013-07-23 | $75.10 | $76.28 | 23,700 | — | — |
| 2013-07-22 | $75.56 | $76.74 | 53,900 | — | — |
| 2013-07-19 | $75.16 | $76.34 | 52,400 | — | — |
| 2013-07-18 | $75.10 | $76.28 | 33,200 | — | — |
| 2013-07-17 | $75.33 | $76.51 | 109,500 | — | — |
| 2013-07-16 | $75.19 | $76.37 | 47,400 | — | — |
| 2013-07-15 | $76.40 | $77.60 | 56,100 | — | — |
| 2013-07-12 | $77.00 | $78.21 | 45,400 | — | — |
| 2013-07-11 | $77.48 | $78.69 | 76,900 | — | — |
| 2013-07-10 | $76.57 | $77.77 | 144,600 | — | — |
| 2013-07-09 | $75.17 | $76.22 | 241,500 | — | — |
| 2013-07-08 | $79.53 | $80.64 | 141,500 | — | — |
| 2013-07-05 | $78.07 | $79.16 | 29,200 | — | — |
| 2013-07-03 | $78.07 | $79.16 | 40,400 | — | — |
| 2013-07-02 | $77.99 | $79.08 | 55,300 | — | — |
| 2013-07-01 | $77.91 | $79.00 | 40,700 | — | — |
| 2013-06-28 | $77.58 | $78.66 | 232,600 | — | — |
| 2013-06-27 | $74.98 | $76.03 | 111,800 | — | — |
| 2013-06-26 | $74.60 | $75.64 | 123,900 | — | — |
| 2013-06-25 | $74.97 | $76.02 | 112,400 | — | — |
| 2013-06-24 | $74.77 | $75.81 | 94,500 | — | — |
| 2013-06-21 | $75.10 | $76.15 | 87,300 | — | — |
| 2013-06-20 | $74.44 | $75.48 | 75,100 | — | — |
| 2013-06-19 | $74.95 | $76.00 | 43,800 | — | — |
| 2013-06-18 | $75.12 | $76.17 | 53,300 | — | — |
| 2013-06-17 | $74.88 | $75.93 | 83,500 | — | — |
| 2013-06-14 | $74.84 | $75.89 | 103,600 | — | — |
| 2013-06-13 | $74.76 | $75.80 | 85,200 | — | — |
| 2013-06-12 | $73.00 | $74.02 | 71,800 | — | — |
| 2013-06-11 | $72.00 | $73.01 | 62,200 | — | — |
| 2013-06-10 | $71.86 | $72.86 | 65,100 | — | — |
| 2013-06-07 | $71.51 | $72.51 | 92,200 | — | — |
| 2013-06-06 | $70.54 | $71.53 | 103,500 | — | — |
| 2013-06-05 | $70.02 | $71.00 | 77,200 | — | — |
| 2013-06-04 | $70.38 | $71.36 | 157,100 | — | — |
| 2013-06-03 | $69.62 | $70.59 | 95,000 | — | — |
| 2013-05-31 | $68.78 | $69.74 | 76,800 | — | — |
| 2013-05-30 | $68.87 | $69.83 | 48,400 | — | — |
| 2013-05-29 | $68.48 | $69.44 | 79,800 | — | — |
| 2013-05-28 | $68.68 | $69.64 | 98,200 | — | — |
| 2013-05-24 | $68.61 | $69.57 | 101,500 | — | — |
| 2013-05-23 | $69.46 | $70.43 | 75,800 | — | — |
| 2013-05-22 | $69.68 | $70.65 | 174,300 | — | — |
| 2013-05-21 | $70.56 | $71.55 | 66,900 | — | — |
| 2013-05-20 | $70.71 | $71.70 | 41,900 | — | — |
| 2013-05-17 | $70.61 | $71.60 | 62,500 | — | — |
| 2013-05-16 | $70.29 | $71.27 | 200,500 | — | — |
| 2013-05-15 | $70.61 | $71.60 | 53,900 | — | — |
| 2013-05-14 | $69.99 | $70.97 | 49,400 | — | — |
| 2013-05-13 | $69.78 | $70.75 | 63,000 | — | — |
| 2013-05-10 | $68.86 | $69.82 | 59,600 | — | — |
| 2013-05-09 | $66.95 | $67.89 | 38,700 | — | — |
| 2013-05-08 | $66.97 | $67.91 | 50,100 | — | — |
| 2013-05-07 | $66.92 | $67.85 | 35,400 | — | — |
| 2013-05-06 | $67.03 | $67.97 | 47,100 | — | — |
| 2013-05-03 | $67.38 | $68.32 | 47,300 | — | — |
| 2013-05-02 | $65.97 | $66.89 | 36,200 | — | — |
| 2013-05-01 | $65.83 | $66.75 | 25,500 | — | — |
| 2013-04-30 | $66.01 | $66.93 | 41,500 | — | — |
| 2013-04-29 | $65.85 | $66.77 | 42,100 | — | — |
| 2013-04-26 | $65.70 | $66.62 | 49,000 | — | — |
| 2013-04-25 | $64.69 | $65.59 | 35,200 | — | — |
| 2013-04-24 | $63.85 | $64.74 | 23,600 | — | — |
| 2013-04-23 | $64.34 | $65.24 | 16,900 | — | — |
| 2013-04-22 | $64.21 | $65.11 | 20,000 | — | — |
| 2013-04-19 | $63.58 | $64.47 | 34,300 | — | — |
| 2013-04-18 | $63.89 | $64.78 | 24,100 | — | — |
| 2013-04-17 | $64.22 | $65.12 | 34,500 | — | — |
| 2013-04-16 | $64.16 | $65.06 | 53,300 | — | — |
| 2013-04-15 | $65.36 | $66.27 | 30,800 | — | — |
| 2013-04-12 | $66.94 | $67.87 | 31,300 | — | — |
| 2013-04-11 | $66.97 | $67.91 | 33,100 | — | — |
| 2013-04-10 | $66.93 | $67.86 | 65,200 | — | — |
| 2013-04-09 | $66.32 | $67.12 | 49,400 | — | — |
| 2013-04-08 | $67.32 | $68.13 | 37,100 | — | — |
| 2013-04-05 | $67.12 | $67.93 | 53,500 | — | — |
| 2013-04-04 | $68.00 | $68.82 | 42,300 | — | — |
| 2013-04-03 | $68.65 | $69.48 | 38,200 | — | — |
| 2013-04-02 | $69.87 | $70.71 | 77,300 | — | — |
| 2013-04-01 | $69.61 | $70.45 | 69,700 | — | — |
| 2013-03-28 | $69.92 | $70.76 | 95,200 | — | — |
| 2013-03-27 | $69.01 | $69.84 | 36,600 | — | — |
| 2013-03-26 | $68.93 | $69.76 | 59,100 | — | — |
| 2013-03-25 | $68.93 | $69.76 | 39,100 | — | — |
| 2013-03-22 | $69.67 | $70.51 | 52,600 | — | — |
| 2013-03-21 | $68.95 | $69.78 | 42,200 | — | — |
| 2013-03-20 | $69.76 | $70.60 | 47,700 | — | — |
| 2013-03-19 | $69.40 | $70.24 | 25,100 | — | — |
| 2013-03-18 | $69.21 | $70.04 | 36,400 | — | — |
| 2013-03-15 | $69.87 | $70.71 | 55,200 | — | — |
| 2013-03-14 | $69.93 | $70.77 | 100,900 | — | — |
| 2013-03-13 | $69.88 | $70.72 | 47,600 | — | — |
| 2013-03-12 | $69.56 | $70.40 | 70,100 | — | — |
| 2013-03-11 | $69.53 | $70.37 | 58,900 | — | — |
| 2013-03-08 | $69.06 | $69.89 | 48,300 | — | — |
| 2013-03-07 | $69.17 | $70.00 | 65,600 | — | — |
| 2013-03-06 | $69.40 | $70.24 | 36,900 | — | — |
| 2013-03-05 | $69.41 | $70.25 | 29,200 | — | — |
| 2013-03-04 | $68.59 | $69.42 | 49,800 | — | — |
| 2013-03-01 | $68.77 | $69.60 | 46,500 | — | — |
| 2013-02-28 | $68.58 | $69.41 | 119,900 | — | — |
| 2013-02-27 | $68.60 | $69.43 | 57,000 | — | — |
| 2013-02-26 | $67.77 | $68.59 | 52,900 | — | — |
| 2013-02-25 | $68.03 | $68.85 | 36,500 | — | — |
| 2013-02-22 | $68.90 | $69.73 | 27,500 | — | — |
| 2013-02-21 | $68.59 | $69.42 | 32,300 | — | — |
| 2013-02-20 | $69.78 | $70.62 | 84,200 | — | — |
| 2013-02-19 | $69.84 | $70.68 | 161,500 | — | — |
| 2013-02-15 | $70.55 | $71.40 | 53,500 | — | — |
| 2013-02-14 | $69.45 | $70.29 | 60,700 | — | — |
| 2013-02-13 | $68.45 | $69.28 | 31,100 | — | — |
| 2013-02-12 | $68.16 | $68.98 | 24,700 | — | — |
| 2013-02-11 | $68.36 | $69.18 | 14,400 | — | — |
| 2013-02-08 | $68.04 | $68.86 | 23,100 | — | — |
| 2013-02-07 | $67.39 | $68.20 | 53,400 | — | — |
| 2013-02-06 | $67.94 | $68.76 | 38,300 | — | — |
| 2013-02-05 | $67.62 | $68.44 | 38,500 | — | — |
| 2013-02-04 | $67.44 | $68.25 | 56,100 | — | — |
| 2013-02-01 | $68.05 | $68.87 | 30,100 | — | — |
| 2013-01-31 | $67.69 | $68.51 | 76,000 | — | — |
| 2013-01-30 | $66.91 | $67.72 | 58,300 | — | — |
| 2013-01-29 | $66.83 | $67.64 | 34,200 | — | — |
| 2013-01-28 | $66.68 | $67.48 | 49,100 | — | — |
| 2013-01-25 | $66.33 | $67.13 | 72,600 | — | — |
| 2013-01-24 | $65.99 | $66.79 | 63,600 | — | — |
| 2013-01-23 | $65.49 | $66.28 | 43,200 | — | — |
| 2013-01-22 | $65.48 | $66.27 | 66,600 | — | — |
| 2013-01-18 | $65.06 | $65.84 | 27,700 | — | — |
| 2013-01-17 | $65.27 | $66.06 | 28,100 | — | — |
| 2013-01-16 | $64.76 | $65.54 | 142,900 | — | — |
| 2013-01-15 | $65.21 | $66.00 | 80,300 | — | — |
| 2013-01-14 | $65.14 | $65.93 | 41,500 | — | — |
| 2013-01-11 | $65.25 | $66.04 | 37,100 | — | — |
| 2013-01-10 | $65.10 | $65.88 | 62,200 | — | — |
| 2013-01-09 | $65.14 | $65.93 | 50,300 | — | — |
| 2013-01-08 | $64.64 | $65.42 | 95,700 | — | — |
| 2013-01-07 | $63.56 | $64.33 | 120,500 | — | — |
| 2013-01-04 | $62.94 | $63.70 | 140,800 | — | — |
| 2013-01-03 | $63.12 | $63.88 | 163,100 | — | — |
| 2013-01-02 | $63.63 | $64.40 | 137,300 | — | — |