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
- 1973-02-22 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 | $51.21 | $93.04 | 129,200 | — | — |
| 2013-12-30 | $50.79 | $92.28 | 99,000 | — | — |
| 2013-12-27 | $51.16 | $92.95 | 80,800 | — | — |
| 2013-12-26 | $51.26 | $93.13 | 88,500 | — | — |
| 2013-12-24 | $51.09 | $92.82 | 84,800 | — | — |
| 2013-12-23 | $50.62 | $91.97 | 117,200 | — | — |
| 2013-12-20 | $50.16 | $91.13 | 230,500 | — | — |
| 2013-12-19 | $48.65 | $88.39 | 78,300 | — | — |
| 2013-12-18 | $49.94 | $90.73 | 107,500 | — | — |
| 2013-12-17 | $48.58 | $88.26 | 45,100 | — | — |
| 2013-12-16 | $48.52 | $88.15 | 88,500 | — | — |
| 2013-12-13 | $47.43 | $86.17 | 100,200 | — | — |
| 2013-12-12 | $47.10 | $85.57 | 96,400 | — | — |
| 2013-12-11 | $46.79 | $85.01 | 104,000 | — | — |
| 2013-12-10 | $48.27 | $87.70 | 73,000 | — | — |
| 2013-12-09 | $49.49 | $89.92 | 57,300 | — | — |
| 2013-12-06 | $50.16 | $91.13 | 148,400 | — | — |
| 2013-12-05 | $49.50 | $89.93 | 78,800 | — | — |
| 2013-12-04 | $49.34 | $89.64 | 57,100 | — | — |
| 2013-12-03 | $49.47 | $89.88 | 98,200 | — | — |
| 2013-12-02 | $48.94 | $88.92 | 67,800 | — | — |
| 2013-11-29 | $49.82 | $90.52 | 32,600 | — | — |
| 2013-11-27 | $50.12 | $91.06 | 101,600 | — | — |
| 2013-11-26 | $50.03 | $90.90 | 74,600 | — | — |
| 2013-11-25 | $49.40 | $89.75 | 111,100 | — | — |
| 2013-11-22 | $49.40 | $89.75 | 77,200 | — | — |
| 2013-11-21 | $49.39 | $89.73 | 82,100 | — | — |
| 2013-11-20 | $47.89 | $87.01 | 48,200 | — | — |
| 2013-11-19 | $48.22 | $87.61 | 40,600 | — | — |
| 2013-11-18 | $48.45 | $88.03 | 55,000 | — | — |
| 2013-11-15 | $48.47 | $88.06 | 122,700 | — | — |
| 2013-11-14 | $48.96 | $88.95 | 24,900 | — | — |
| 2013-11-13 | $49.02 | $89.06 | 45,200 | — | — |
| 2013-11-12 | $48.98 | $88.99 | 135,500 | — | — |
| 2013-11-11 | $48.13 | $87.44 | 163,300 | — | — |
| 2013-11-08 | $48.75 | $88.57 | 62,400 | — | — |
| 2013-11-07 | $48.46 | $87.50 | 102,900 | — | — |
| 2013-11-06 | $49.75 | $89.83 | 109,700 | — | — |
| 2013-11-05 | $49.75 | $89.83 | 142,400 | — | — |
| 2013-11-04 | $49.52 | $89.41 | 123,400 | — | — |
| 2013-11-01 | $48.65 | $87.84 | 162,600 | — | — |
| 2013-10-31 | $48.16 | $86.96 | 202,300 | — | — |
| 2013-10-30 | $47.78 | $86.27 | 144,300 | — | — |
| 2013-10-29 | $48.19 | $87.01 | 132,100 | — | — |
| 2013-10-28 | $48.16 | $86.96 | 282,700 | — | — |
| 2013-10-25 | $47.99 | $86.65 | 226,200 | — | — |
| 2013-10-24 | $48.94 | $88.37 | 272,800 | — | — |
| 2013-10-23 | $50.63 | $91.42 | 207,300 | — | — |
| 2013-10-22 | $53.48 | $96.56 | 122,300 | — | — |
| 2013-10-21 | $54.31 | $98.06 | 94,800 | — | — |
| 2013-10-18 | $53.79 | $97.12 | 141,200 | — | — |
| 2013-10-17 | $52.97 | $95.64 | 91,000 | — | — |
| 2013-10-16 | $52.48 | $94.76 | 54,300 | — | — |
| 2013-10-15 | $52.08 | $94.04 | 64,600 | — | — |
| 2013-10-14 | $52.90 | $95.52 | 74,900 | — | — |
| 2013-10-11 | $52.24 | $94.32 | 112,300 | — | — |
| 2013-10-10 | $51.32 | $92.66 | 75,700 | — | — |
| 2013-10-09 | $49.91 | $90.12 | 80,300 | — | — |
| 2013-10-08 | $49.57 | $89.50 | 67,100 | — | — |
| 2013-10-07 | $49.88 | $90.06 | 104,800 | — | — |
| 2013-10-04 | $50.49 | $91.16 | 87,900 | — | — |
| 2013-10-03 | $50.65 | $91.45 | 113,500 | — | — |
| 2013-10-02 | $51.92 | $93.75 | 67,600 | — | — |
| 2013-10-01 | $52.22 | $94.29 | 191,200 | — | — |
| 2013-09-30 | $51.61 | $93.19 | 92,300 | — | — |
| 2013-09-27 | $51.33 | $92.68 | 34,400 | — | — |
| 2013-09-26 | $51.60 | $93.17 | 35,200 | — | — |
| 2013-09-25 | $51.52 | $93.02 | 54,200 | — | — |
| 2013-09-24 | $51.94 | $93.78 | 204,600 | — | — |
| 2013-09-23 | $51.29 | $92.61 | 69,700 | — | — |
| 2013-09-20 | $51.34 | $92.70 | 274,500 | — | — |
| 2013-09-19 | $51.00 | $92.09 | 74,200 | — | — |
| 2013-09-18 | $51.25 | $92.54 | 78,000 | — | — |
| 2013-09-17 | $51.07 | $92.21 | 103,200 | — | — |
| 2013-09-16 | $50.57 | $91.31 | 58,200 | — | — |
| 2013-09-13 | $50.30 | $90.82 | 50,100 | — | — |
| 2013-09-12 | $50.17 | $90.59 | 201,600 | — | — |
| 2013-09-11 | $50.21 | $90.66 | 58,200 | — | — |
| 2013-09-10 | $50.14 | $90.53 | 92,000 | — | — |
| 2013-09-09 | $49.45 | $89.29 | 73,500 | — | — |
| 2013-09-06 | $48.90 | $88.29 | 62,500 | — | — |
| 2013-09-05 | $49.06 | $88.58 | 91,000 | — | — |
| 2013-09-04 | $48.75 | $88.02 | 65,300 | — | — |
| 2013-09-03 | $47.98 | $86.63 | 231,700 | — | — |
| 2013-08-30 | $48.13 | $86.90 | 105,400 | — | — |
| 2013-08-29 | $50.16 | $90.57 | 104,500 | — | — |
| 2013-08-28 | $49.38 | $89.16 | 58,800 | — | — |
| 2013-08-27 | $49.79 | $89.90 | 107,000 | — | — |
| 2013-08-26 | $50.99 | $92.07 | 66,500 | — | — |
| 2013-08-23 | $51.70 | $93.35 | 95,200 | — | — |
| 2013-08-22 | $51.43 | $92.86 | 43,800 | — | — |
| 2013-08-21 | $50.52 | $91.22 | 86,300 | — | — |
| 2013-08-20 | $51.30 | $92.63 | 64,500 | — | — |
| 2013-08-19 | $51.07 | $92.21 | 64,900 | — | — |
| 2013-08-16 | $51.05 | $92.18 | 74,000 | — | — |
| 2013-08-15 | $51.33 | $92.68 | 107,600 | — | — |
| 2013-08-14 | $53.10 | $95.34 | 47,600 | — | — |
| 2013-08-13 | $53.50 | $96.05 | 51,900 | — | — |
| 2013-08-12 | $53.58 | $96.20 | 53,200 | — | — |
| 2013-08-09 | $53.31 | $95.71 | 53,500 | — | — |
| 2013-08-08 | $53.77 | $96.54 | 40,800 | — | — |
| 2013-08-07 | $53.27 | $95.64 | 33,400 | — | — |
| 2013-08-06 | $53.41 | $95.89 | 46,900 | — | — |
| 2013-08-05 | $54.03 | $97.01 | 54,600 | — | — |
| 2013-08-02 | $54.38 | $97.63 | 59,900 | — | — |
| 2013-08-01 | $54.51 | $97.87 | 168,300 | — | — |
| 2013-07-31 | $53.13 | $95.39 | 104,900 | — | — |
| 2013-07-30 | $52.82 | $94.83 | 95,500 | — | — |
| 2013-07-29 | $52.42 | $94.11 | 95,700 | — | — |
| 2013-07-26 | $53.79 | $96.57 | 125,700 | — | — |
| 2013-07-25 | $54.73 | $98.26 | 111,100 | — | — |
| 2013-07-24 | $53.07 | $95.28 | 217,900 | — | — |
| 2013-07-23 | $51.61 | $92.66 | 84,100 | — | — |
| 2013-07-22 | $51.26 | $92.03 | 52,500 | — | — |
| 2013-07-19 | $51.61 | $92.66 | 85,900 | — | — |
| 2013-07-18 | $51.51 | $92.48 | 66,400 | — | — |
| 2013-07-17 | $50.76 | $91.13 | 42,500 | — | — |
| 2013-07-16 | $50.44 | $90.56 | 63,200 | — | — |
| 2013-07-15 | $50.67 | $90.97 | 66,700 | — | — |
| 2013-07-12 | $50.41 | $90.51 | 49,400 | — | — |
| 2013-07-11 | $49.84 | $89.48 | 77,800 | — | — |
| 2013-07-10 | $49.10 | $88.15 | 89,800 | — | — |
| 2013-07-09 | $48.86 | $87.72 | 116,100 | — | — |
| 2013-07-08 | $48.57 | $87.20 | 168,800 | — | — |
| 2013-07-05 | $48.33 | $86.77 | 95,700 | — | — |
| 2013-07-03 | $47.53 | $85.34 | 61,300 | — | — |
| 2013-07-02 | $47.38 | $85.07 | 62,100 | — | — |
| 2013-07-01 | $48.15 | $86.45 | 128,200 | — | — |
| 2013-06-28 | $46.55 | $83.58 | 118,700 | — | — |
| 2013-06-27 | $46.74 | $83.92 | 83,400 | — | — |
| 2013-06-26 | $45.75 | $82.14 | 79,400 | — | — |
| 2013-06-25 | $45.73 | $82.10 | 118,300 | — | — |
| 2013-06-24 | $44.96 | $80.72 | 137,000 | — | — |
| 2013-06-21 | $45.00 | $80.79 | 316,700 | — | — |
| 2013-06-20 | $44.17 | $79.30 | 120,100 | — | — |
| 2013-06-19 | $45.77 | $82.18 | 47,900 | — | — |
| 2013-06-18 | $46.65 | $83.76 | 68,200 | — | — |
| 2013-06-17 | $45.87 | $82.35 | 50,500 | — | — |
| 2013-06-14 | $45.79 | $82.21 | 47,400 | — | — |
| 2013-06-13 | $46.48 | $83.45 | 88,700 | — | — |
| 2013-06-12 | $45.20 | $81.15 | 149,800 | — | — |
| 2013-06-11 | $46.13 | $82.82 | 79,400 | — | — |
| 2013-06-10 | $46.23 | $83.00 | 92,700 | — | — |
| 2013-06-07 | $46.18 | $82.91 | 84,800 | — | — |
| 2013-06-06 | $45.99 | $82.57 | 69,700 | — | — |
| 2013-06-05 | $45.54 | $81.76 | 80,300 | — | — |
| 2013-06-04 | $46.51 | $83.50 | 134,700 | — | — |
| 2013-06-03 | $47.56 | $85.39 | 361,700 | — | — |
| 2013-05-31 | $49.92 | $89.63 | 168,600 | — | — |
| 2013-05-30 | $50.95 | $91.48 | 86,300 | — | — |
| 2013-05-29 | $50.03 | $89.82 | 96,800 | — | — |
| 2013-05-28 | $50.35 | $90.40 | 95,300 | — | — |
| 2013-05-24 | $49.04 | $88.05 | 61,900 | — | — |
| 2013-05-23 | $48.95 | $87.88 | 117,500 | — | — |
| 2013-05-22 | $48.53 | $87.13 | 172,600 | — | — |
| 2013-05-21 | $49.88 | $89.55 | 105,200 | — | — |
| 2013-05-20 | $50.02 | $89.81 | 134,500 | — | — |
| 2013-05-17 | $50.50 | $90.67 | 109,700 | — | — |
| 2013-05-16 | $49.53 | $88.93 | 91,000 | — | — |
| 2013-05-15 | $50.27 | $89.72 | 76,300 | — | — |
| 2013-05-14 | $49.94 | $89.13 | 97,500 | — | — |
| 2013-05-13 | $49.18 | $87.77 | 82,900 | — | — |
| 2013-05-10 | $49.92 | $89.09 | 42,700 | — | — |
| 2013-05-09 | $49.50 | $88.34 | 71,100 | — | — |
| 2013-05-08 | $50.25 | $89.68 | 105,700 | — | — |
| 2013-05-07 | $50.01 | $89.25 | 99,500 | — | — |
| 2013-05-06 | $48.93 | $87.32 | 42,100 | — | — |
| 2013-05-03 | $48.96 | $87.38 | 96,800 | — | — |
| 2013-05-02 | $47.41 | $84.61 | 117,400 | — | — |
| 2013-05-01 | $47.22 | $84.27 | 386,500 | — | — |
| 2013-04-30 | $48.00 | $85.66 | 160,400 | — | — |
| 2013-04-29 | $47.62 | $84.99 | 166,800 | — | — |
| 2013-04-26 | $47.68 | $85.09 | 258,600 | — | — |
| 2013-04-25 | $47.41 | $84.61 | 192,700 | — | — |
| 2013-04-24 | $47.50 | $84.77 | 414,300 | — | — |
| 2013-04-23 | $49.96 | $89.16 | 106,400 | — | — |
| 2013-04-22 | $49.44 | $88.23 | 65,400 | — | — |
| 2013-04-19 | $49.21 | $87.82 | 101,800 | — | — |
| 2013-04-18 | $48.64 | $86.81 | 110,500 | — | — |
| 2013-04-17 | $49.03 | $87.50 | 190,300 | — | — |
| 2013-04-16 | $49.93 | $89.11 | 231,600 | — | — |
| 2013-04-15 | $47.80 | $85.31 | 296,200 | — | — |
| 2013-04-12 | $49.75 | $88.79 | 109,800 | — | — |
| 2013-04-11 | $49.62 | $88.56 | 53,200 | — | — |
| 2013-04-10 | $49.90 | $89.06 | 84,400 | — | — |
| 2013-04-09 | $48.22 | $86.06 | 149,000 | — | — |
| 2013-04-08 | $48.55 | $86.65 | 144,200 | — | — |
| 2013-04-05 | $48.96 | $87.38 | 107,400 | — | — |
| 2013-04-04 | $49.62 | $88.56 | 87,800 | — | — |
| 2013-04-03 | $49.39 | $88.15 | 166,500 | — | — |
| 2013-04-02 | $50.02 | $89.27 | 267,500 | — | — |
| 2013-04-01 | $49.66 | $88.63 | 143,200 | — | — |
| 2013-03-28 | $49.62 | $88.56 | 90,900 | — | — |
| 2013-03-27 | $49.40 | $88.16 | 89,600 | — | — |
| 2013-03-26 | $49.39 | $88.15 | 91,000 | — | — |
| 2013-03-25 | $49.20 | $87.81 | 70,300 | — | — |
| 2013-03-22 | $49.08 | $87.59 | 67,400 | — | — |
| 2013-03-21 | $49.13 | $87.68 | 65,100 | — | — |
| 2013-03-20 | $49.48 | $88.31 | 69,700 | — | — |
| 2013-03-19 | $48.66 | $86.84 | 80,400 | — | — |
| 2013-03-18 | $48.88 | $87.24 | 66,400 | — | — |
| 2013-03-15 | $49.06 | $87.56 | 327,400 | — | — |
| 2013-03-14 | $50.23 | $89.64 | 144,900 | — | — |
| 2013-03-13 | $49.82 | $88.91 | 75,400 | — | — |
| 2013-03-12 | $49.20 | $87.81 | 78,900 | — | — |
| 2013-03-11 | $48.69 | $86.90 | 83,900 | — | — |
| 2013-03-08 | $49.03 | $87.50 | 99,900 | — | — |
| 2013-03-07 | $48.23 | $86.08 | 70,000 | — | — |
| 2013-03-06 | $48.00 | $85.66 | 81,900 | — | — |
| 2013-03-05 | $47.99 | $85.65 | 133,100 | — | — |
| 2013-03-04 | $47.57 | $84.90 | 191,200 | — | — |
| 2013-03-01 | $46.80 | $83.52 | 280,100 | — | — |
| 2013-02-28 | $46.85 | $83.61 | 257,200 | — | — |
| 2013-02-27 | $47.10 | $84.06 | 298,000 | — | — |
| 2013-02-26 | $47.18 | $84.20 | 137,300 | — | — |
| 2013-02-25 | $47.27 | $84.36 | 122,100 | — | — |
| 2013-02-22 | $48.93 | $87.32 | 121,500 | — | — |
| 2013-02-21 | $48.48 | $86.52 | 158,900 | — | — |
| 2013-02-20 | $48.95 | $87.36 | 134,800 | — | — |
| 2013-02-19 | $50.09 | $89.39 | 199,000 | — | — |
| 2013-02-15 | $49.72 | $88.73 | 482,400 | — | — |
| 2013-02-14 | $50.36 | $89.88 | 263,300 | — | — |
| 2013-02-13 | $46.50 | $82.99 | 473,400 | — | — |
| 2013-02-12 | $45.50 | $80.70 | 249,400 | — | — |
| 2013-02-11 | $45.50 | $80.70 | 154,000 | — | — |
| 2013-02-08 | $45.73 | $81.11 | 74,300 | — | — |
| 2013-02-07 | $45.84 | $81.31 | 129,100 | — | — |
| 2013-02-06 | $46.02 | $81.63 | 59,700 | — | — |
| 2013-02-05 | $46.01 | $81.61 | 106,000 | — | — |
| 2013-02-04 | $45.48 | $80.67 | 74,000 | — | — |
| 2013-02-01 | $46.19 | $81.93 | 144,300 | — | — |
| 2013-01-31 | $46.22 | $81.98 | 201,800 | — | — |
| 2013-01-30 | $45.70 | $81.06 | 136,100 | — | — |
| 2013-01-29 | $45.75 | $81.15 | 96,200 | — | — |
| 2013-01-28 | $45.63 | $80.93 | 138,400 | — | — |
| 2013-01-25 | $45.55 | $80.79 | 74,100 | — | — |
| 2013-01-24 | $45.13 | $80.05 | 163,400 | — | — |
| 2013-01-23 | $44.40 | $78.75 | 92,000 | — | — |
| 2013-01-22 | $45.06 | $79.92 | 87,500 | — | — |
| 2013-01-18 | $44.45 | $78.84 | 87,800 | — | — |
| 2013-01-17 | $44.50 | $78.93 | 51,800 | — | — |
| 2013-01-16 | $44.19 | $78.38 | 45,500 | — | — |
| 2013-01-15 | $44.46 | $78.86 | 76,200 | — | — |
| 2013-01-14 | $44.10 | $78.22 | 52,800 | — | — |
| 2013-01-11 | $44.40 | $78.75 | 57,800 | — | — |
| 2013-01-10 | $44.26 | $78.50 | 42,900 | — | — |
| 2013-01-09 | $44.01 | $78.06 | 60,300 | — | — |
| 2013-01-08 | $43.97 | $77.99 | 70,800 | — | — |
| 2013-01-07 | $43.30 | $76.80 | 57,000 | — | — |
| 2013-01-04 | $43.57 | $77.28 | 60,600 | — | — |
| 2013-01-03 | $43.48 | $77.12 | 79,100 | — | — |
| 2013-01-02 | $43.51 | $77.17 | 187,200 | — | — |