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
- 1987-01-02 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 | $53.91 | $675.34 | 17,400 | — | — |
| 2013-12-30 | $53.31 | $667.83 | 5,900 | — | — |
| 2013-12-27 | $53.98 | $676.22 | 9,200 | — | — |
| 2013-12-26 | $55.50 | $691.25 | 11,500 | — | — |
| 2013-12-24 | $55.78 | $694.74 | 5,900 | — | — |
| 2013-12-23 | $55.44 | $690.50 | 18,400 | — | — |
| 2013-12-20 | $55.56 | $692.00 | 55,200 | — | — |
| 2013-12-19 | $52.10 | $648.91 | 12,000 | — | — |
| 2013-12-18 | $52.18 | $649.90 | 26,200 | — | — |
| 2013-12-17 | $51.60 | $642.68 | 8,200 | — | — |
| 2013-12-16 | $52.39 | $652.52 | 21,000 | — | — |
| 2013-12-13 | $52.36 | $652.14 | 15,800 | — | — |
| 2013-12-12 | $52.35 | $652.02 | 18,600 | — | — |
| 2013-12-11 | $52.41 | $652.77 | 18,600 | — | — |
| 2013-12-10 | $52.71 | $656.50 | 53,300 | — | — |
| 2013-12-09 | $55.02 | $685.27 | 15,800 | — | — |
| 2013-12-06 | $55.67 | $693.37 | 7,500 | — | — |
| 2013-12-05 | $54.50 | $678.80 | 10,700 | — | — |
| 2013-12-04 | $55.16 | $687.02 | 12,100 | — | — |
| 2013-12-03 | $55.27 | $688.39 | 78,000 | — | — |
| 2013-12-02 | $55.25 | $688.14 | 15,100 | — | — |
| 2013-11-29 | $55.80 | $694.99 | 6,200 | — | — |
| 2013-11-27 | $55.38 | $689.76 | 10,000 | — | — |
| 2013-11-26 | $53.99 | $672.45 | 8,600 | — | — |
| 2013-11-25 | $53.07 | $660.99 | 12,600 | — | — |
| 2013-11-22 | $52.65 | $655.76 | 9,500 | — | — |
| 2013-11-21 | $51.00 | $635.20 | 13,200 | — | — |
| 2013-11-20 | $50.12 | $624.24 | 3,600 | — | — |
| 2013-11-19 | $49.95 | $622.13 | 27,400 | — | — |
| 2013-11-18 | $49.78 | $620.01 | 5,800 | — | — |
| 2013-11-15 | $50.15 | $624.62 | 12,000 | — | — |
| 2013-11-14 | $49.92 | $621.75 | 15,400 | — | — |
| 2013-11-13 | $49.89 | $621.38 | 5,800 | — | — |
| 2013-11-12 | $50.13 | $624.37 | 4,800 | — | — |
| 2013-11-11 | $50.17 | $624.87 | 6,100 | — | — |
| 2013-11-08 | $49.97 | $622.38 | 29,000 | — | — |
| 2013-11-07 | $49.47 | $616.15 | 21,300 | — | — |
| 2013-11-06 | $49.41 | $615.40 | 6,800 | — | — |
| 2013-11-05 | $48.93 | $609.42 | 26,000 | — | — |
| 2013-11-04 | $49.07 | $611.17 | 25,000 | — | — |
| 2013-11-01 | $48.88 | $608.80 | 32,300 | — | — |
| 2013-10-31 | $48.38 | $602.57 | 23,900 | — | — |
| 2013-10-30 | $49.71 | $619.14 | 10,000 | — | — |
| 2013-10-29 | $49.81 | $620.38 | 23,100 | — | — |
| 2013-10-28 | $50.13 | $624.37 | 19,700 | — | — |
| 2013-10-25 | $49.56 | $617.27 | 17,000 | — | — |
| 2013-10-24 | $49.85 | $620.88 | 19,000 | — | — |
| 2013-10-23 | $49.72 | $619.26 | 13,200 | — | — |
| 2013-10-22 | $49.89 | $621.38 | 16,900 | — | — |
| 2013-10-21 | $49.61 | $617.89 | 19,000 | — | — |
| 2013-10-18 | $50.00 | $622.75 | 21,300 | — | — |
| 2013-10-17 | $49.60 | $617.77 | 15,000 | — | — |
| 2013-10-16 | $49.34 | $614.53 | 9,400 | — | — |
| 2013-10-15 | $49.17 | $612.41 | 18,300 | — | — |
| 2013-10-14 | $49.54 | $617.02 | 23,400 | — | — |
| 2013-10-11 | $49.44 | $615.77 | 18,400 | — | — |
| 2013-10-10 | $47.43 | $590.74 | 18,100 | — | — |
| 2013-10-09 | $46.95 | $584.76 | 21,000 | — | — |
| 2013-10-08 | $46.94 | $584.64 | 12,400 | — | — |
| 2013-10-07 | $47.03 | $585.76 | 11,700 | — | — |
| 2013-10-04 | $47.21 | $588.00 | 17,300 | — | — |
| 2013-10-03 | $46.95 | $584.76 | 26,600 | — | — |
| 2013-10-02 | $48.00 | $597.84 | 24,200 | — | — |
| 2013-10-01 | $48.10 | $599.09 | 8,400 | — | — |
| 2013-09-30 | $47.27 | $588.75 | 21,300 | — | — |
| 2013-09-27 | $47.38 | $590.12 | 6,600 | — | — |
| 2013-09-26 | $47.56 | $592.36 | 9,500 | — | — |
| 2013-09-25 | $49.26 | $609.55 | 4,700 | — | — |
| 2013-09-24 | $49.35 | $610.66 | 8,000 | — | — |
| 2013-09-23 | $49.00 | $606.33 | 17,000 | — | — |
| 2013-09-20 | $48.50 | $600.14 | 37,100 | — | — |
| 2013-09-19 | $47.63 | $589.38 | 7,400 | — | — |
| 2013-09-18 | $48.12 | $595.44 | 11,200 | — | — |
| 2013-09-17 | $47.94 | $593.21 | 11,700 | — | — |
| 2013-09-16 | $47.51 | $587.89 | 9,300 | — | — |
| 2013-09-13 | $47.11 | $582.94 | 5,100 | — | — |
| 2013-09-12 | $46.71 | $577.99 | 4,500 | — | — |
| 2013-09-11 | $47.03 | $581.95 | 10,500 | — | — |
| 2013-09-10 | $47.67 | $589.87 | 5,800 | — | — |
| 2013-09-09 | $46.92 | $580.59 | 6,100 | — | — |
| 2013-09-06 | $46.35 | $573.54 | 20,100 | — | — |
| 2013-09-05 | $46.18 | $571.44 | 8,600 | — | — |
| 2013-09-04 | $46.09 | $570.32 | 13,300 | — | — |
| 2013-09-03 | $46.20 | $571.68 | 9,400 | — | — |
| 2013-08-30 | $46.14 | $570.94 | 17,700 | — | — |
| 2013-08-29 | $46.76 | $578.61 | 9,200 | — | — |
| 2013-08-28 | $46.10 | $570.45 | 13,300 | — | — |
| 2013-08-27 | $45.87 | $567.60 | 14,600 | — | — |
| 2013-08-26 | $46.81 | $579.23 | 5,800 | — | — |
| 2013-08-23 | $46.98 | $581.33 | 19,000 | — | — |
| 2013-08-22 | $47.46 | $587.27 | 7,800 | — | — |
| 2013-08-21 | $47.01 | $581.71 | 12,700 | — | — |
| 2013-08-20 | $47.37 | $586.16 | 12,700 | — | — |
| 2013-08-19 | $46.82 | $579.35 | 13,400 | — | — |
| 2013-08-16 | $47.34 | $585.79 | 37,000 | — | — |
| 2013-08-15 | $46.95 | $580.96 | 25,000 | — | — |
| 2013-08-14 | $47.23 | $584.43 | 13,700 | — | — |
| 2013-08-13 | $47.43 | $586.90 | 11,200 | — | — |
| 2013-08-12 | $47.87 | $592.35 | 15,100 | — | — |
| 2013-08-09 | $47.15 | $583.44 | 21,100 | — | — |
| 2013-08-08 | $47.75 | $590.86 | 17,100 | — | — |
| 2013-08-07 | $47.65 | $589.63 | 7,700 | — | — |
| 2013-08-06 | $48.06 | $594.70 | 15,100 | — | — |
| 2013-08-05 | $48.45 | $599.52 | 10,400 | — | — |
| 2013-08-02 | $48.76 | $603.36 | 7,700 | — | — |
| 2013-08-01 | $48.89 | $604.97 | 23,700 | — | — |
| 2013-07-31 | $48.03 | $594.33 | 27,600 | — | — |
| 2013-07-30 | $49.66 | $614.50 | 19,500 | — | — |
| 2013-07-29 | $49.78 | $615.98 | 17,500 | — | — |
| 2013-07-26 | $50.03 | $619.08 | 14,900 | — | — |
| 2013-07-25 | $50.34 | $622.91 | 21,000 | — | — |
| 2013-07-24 | $49.06 | $607.07 | 20,200 | — | — |
| 2013-07-23 | $48.35 | $598.29 | 23,900 | — | — |
| 2013-07-22 | $48.80 | $603.86 | 25,000 | — | — |
| 2013-07-19 | $48.08 | $594.95 | 14,500 | — | — |
| 2013-07-18 | $48.59 | $601.26 | 21,400 | — | — |
| 2013-07-17 | $48.50 | $600.14 | 21,100 | — | — |
| 2013-07-16 | $48.66 | $602.12 | 19,300 | — | — |
| 2013-07-15 | $48.49 | $600.02 | 17,000 | — | — |
| 2013-07-12 | $48.25 | $597.05 | 17,400 | — | — |
| 2013-07-11 | $48.30 | $597.67 | 23,500 | — | — |
| 2013-07-10 | $48.36 | $598.41 | 21,500 | — | — |
| 2013-07-09 | $48.00 | $593.96 | 20,900 | — | — |
| 2013-07-08 | $47.82 | $591.73 | 12,400 | — | — |
| 2013-07-05 | $47.75 | $590.86 | 17,800 | — | — |
| 2013-07-03 | $47.44 | $587.03 | 5,600 | — | — |
| 2013-07-02 | $47.68 | $590.00 | 10,000 | — | — |
| 2013-07-01 | $48.07 | $594.82 | 17,100 | — | — |
| 2013-06-28 | $47.80 | $591.48 | 38,200 | — | — |
| 2013-06-27 | $47.55 | $588.39 | 15,200 | — | — |
| 2013-06-26 | $46.78 | $578.86 | 6,600 | — | — |
| 2013-06-25 | $47.40 | $582.57 | 14,400 | — | — |
| 2013-06-24 | $46.98 | $577.41 | 10,500 | — | — |
| 2013-06-21 | $46.73 | $574.34 | 36,400 | — | — |
| 2013-06-20 | $46.38 | $570.04 | 14,800 | — | — |
| 2013-06-19 | $47.46 | $583.31 | 5,300 | — | — |
| 2013-06-18 | $48.19 | $592.28 | 12,700 | — | — |
| 2013-06-17 | $47.90 | $588.72 | 8,700 | — | — |
| 2013-06-14 | $47.05 | $578.27 | 6,700 | — | — |
| 2013-06-13 | $47.57 | $584.66 | 6,800 | — | — |
| 2013-06-12 | $46.85 | $575.81 | 6,700 | — | — |
| 2013-06-11 | $46.86 | $575.93 | 8,100 | — | — |
| 2013-06-10 | $47.68 | $586.01 | 3,500 | — | — |
| 2013-06-07 | $47.50 | $583.80 | 5,500 | — | — |
| 2013-06-06 | $47.51 | $583.92 | 10,500 | — | — |
| 2013-06-05 | $47.48 | $583.55 | 13,700 | — | — |
| 2013-06-04 | $47.86 | $588.23 | 28,100 | — | — |
| 2013-06-03 | $48.10 | $591.18 | 48,400 | — | — |
| 2013-05-31 | $47.49 | $583.68 | 46,800 | — | — |
| 2013-05-30 | $47.80 | $587.49 | 13,000 | — | — |
| 2013-05-29 | $47.78 | $587.24 | 16,500 | — | — |
| 2013-05-28 | $47.82 | $587.73 | 34,500 | — | — |
| 2013-05-24 | $47.51 | $583.92 | 16,200 | — | — |
| 2013-05-23 | $47.36 | $582.08 | 70,500 | — | — |
| 2013-05-22 | $47.48 | $583.55 | 30,300 | — | — |
| 2013-05-21 | $47.57 | $584.66 | 14,000 | — | — |
| 2013-05-20 | $47.61 | $585.15 | 13,800 | — | — |
| 2013-05-17 | $47.43 | $582.94 | 19,000 | — | — |
| 2013-05-16 | $47.42 | $582.82 | 8,100 | — | — |
| 2013-05-15 | $47.52 | $584.05 | 9,000 | — | — |
| 2013-05-14 | $47.59 | $584.91 | 14,700 | — | — |
| 2013-05-13 | $47.20 | $580.11 | 6,500 | — | — |
| 2013-05-10 | $47.35 | $581.96 | 7,300 | — | — |
| 2013-05-09 | $47.10 | $578.88 | 9,000 | — | — |
| 2013-05-08 | $47.45 | $583.19 | 19,400 | — | — |
| 2013-05-07 | $47.26 | $580.85 | 16,400 | — | — |
| 2013-05-06 | $46.82 | $575.44 | 6,100 | — | — |
| 2013-05-03 | $46.77 | $574.83 | 10,300 | — | — |
| 2013-05-02 | $46.10 | $566.59 | 9,100 | — | — |
| 2013-05-01 | $45.03 | $553.44 | 29,700 | — | — |
| 2013-04-30 | $46.43 | $570.65 | 23,900 | — | — |
| 2013-04-29 | $45.57 | $560.08 | 5,500 | — | — |
| 2013-04-26 | $45.92 | $564.38 | 12,100 | — | — |
| 2013-04-25 | $45.97 | $565.00 | 5,900 | — | — |
| 2013-04-24 | $45.89 | $564.01 | 5,700 | — | — |
| 2013-04-23 | $45.96 | $564.87 | 5,000 | — | — |
| 2013-04-22 | $45.27 | $556.39 | 8,100 | — | — |
| 2013-04-19 | $45.70 | $561.68 | 10,900 | — | — |
| 2013-04-18 | $44.98 | $552.83 | 22,200 | — | — |
| 2013-04-17 | $44.90 | $551.85 | 15,100 | — | — |
| 2013-04-16 | $45.79 | $562.78 | 10,800 | — | — |
| 2013-04-15 | $44.84 | $551.11 | 23,700 | — | — |
| 2013-04-12 | $45.25 | $556.15 | 7,500 | — | — |
| 2013-04-11 | $45.15 | $554.92 | 17,600 | — | — |
| 2013-04-10 | $45.17 | $555.16 | 12,800 | — | — |
| 2013-04-09 | $45.09 | $554.18 | 19,600 | — | — |
| 2013-04-08 | $45.32 | $557.01 | 8,900 | — | — |
| 2013-04-05 | $45.22 | $555.78 | 12,700 | — | — |
| 2013-04-04 | $45.56 | $559.96 | 8,400 | — | — |
| 2013-04-03 | $45.61 | $560.57 | 12,700 | — | — |
| 2013-04-02 | $45.87 | $563.77 | 18,900 | — | — |
| 2013-04-01 | $45.77 | $562.54 | 16,800 | — | — |
| 2013-03-28 | $45.72 | $561.92 | 22,500 | — | — |
| 2013-03-27 | $46.00 | $565.37 | 15,000 | — | — |
| 2013-03-26 | $46.52 | $571.76 | 5,200 | — | — |
| 2013-03-25 | $46.89 | $572.62 | 9,100 | — | — |
| 2013-03-22 | $46.62 | $569.32 | 7,200 | — | — |
| 2013-03-21 | $46.49 | $567.73 | 16,800 | — | — |
| 2013-03-20 | $46.94 | $573.23 | 8,400 | — | — |
| 2013-03-19 | $46.34 | $565.90 | 9,600 | — | — |
| 2013-03-18 | $46.57 | $568.71 | 33,700 | — | — |
| 2013-03-15 | $47.54 | $580.55 | 33,200 | — | — |
| 2013-03-14 | $46.46 | $567.37 | 9,500 | — | — |
| 2013-03-13 | $46.09 | $562.85 | 2,300 | — | — |
| 2013-03-12 | $46.00 | $561.75 | 3,800 | — | — |
| 2013-03-11 | $46.30 | $565.41 | 8,500 | — | — |
| 2013-03-08 | $46.29 | $565.29 | 23,500 | — | — |
| 2013-03-07 | $46.06 | $562.48 | 16,400 | — | — |
| 2013-03-06 | $46.19 | $564.07 | 16,600 | — | — |
| 2013-03-05 | $48.79 | $595.82 | 8,400 | — | — |
| 2013-03-04 | $48.25 | $589.22 | 13,100 | — | — |
| 2013-03-01 | $47.22 | $576.65 | 11,300 | — | — |
| 2013-02-28 | $46.37 | $566.27 | 9,800 | — | — |
| 2013-02-27 | $47.20 | $576.40 | 10,800 | — | — |
| 2013-02-26 | $46.90 | $572.74 | 9,400 | — | — |
| 2013-02-25 | $46.62 | $569.32 | 9,700 | — | — |
| 2013-02-22 | $47.85 | $584.34 | 12,000 | — | — |
| 2013-02-21 | $47.10 | $575.18 | 8,700 | — | — |
| 2013-02-20 | $46.81 | $571.64 | 24,400 | — | — |
| 2013-02-19 | $47.75 | $583.12 | 19,400 | — | — |
| 2013-02-15 | $47.70 | $582.51 | 15,500 | — | — |
| 2013-02-14 | $47.17 | $576.04 | 3,900 | — | — |
| 2013-02-13 | $47.04 | $574.45 | 5,900 | — | — |
| 2013-02-12 | $47.34 | $578.11 | 4,000 | — | — |
| 2013-02-11 | $47.35 | $578.23 | 9,200 | — | — |
| 2013-02-08 | $48.00 | $586.17 | 4,500 | — | — |
| 2013-02-07 | $48.02 | $586.42 | 1,600 | — | — |
| 2013-02-06 | $48.04 | $586.66 | 7,000 | — | — |
| 2013-02-05 | $47.64 | $581.78 | 4,200 | — | — |
| 2013-02-04 | $47.19 | $576.28 | 9,600 | — | — |
| 2013-02-01 | $48.92 | $597.41 | 7,600 | — | — |
| 2013-01-31 | $48.13 | $587.76 | 11,600 | — | — |
| 2013-01-30 | $48.76 | $595.45 | 7,200 | — | — |
| 2013-01-29 | $50.17 | $612.67 | 9,800 | — | — |
| 2013-01-28 | $49.24 | $601.31 | 10,300 | — | — |
| 2013-01-25 | $48.99 | $598.26 | 14,000 | — | — |
| 2013-01-24 | $48.59 | $593.38 | 6,300 | — | — |
| 2013-01-23 | $48.42 | $591.30 | 5,700 | — | — |
| 2013-01-22 | $49.08 | $599.36 | 14,000 | — | — |
| 2013-01-18 | $48.88 | $596.92 | 9,900 | — | — |
| 2013-01-17 | $48.97 | $598.02 | 6,100 | — | — |
| 2013-01-16 | $49.19 | $600.70 | 8,200 | — | — |
| 2013-01-15 | $49.20 | $600.83 | 6,300 | — | — |
| 2013-01-14 | $48.69 | $594.60 | 5,700 | — | — |
| 2013-01-11 | $48.87 | $596.80 | 4,400 | — | — |
| 2013-01-10 | $49.10 | $599.60 | 4,300 | — | — |
| 2013-01-09 | $49.38 | $603.02 | 11,200 | — | — |
| 2013-01-08 | $48.79 | $595.82 | 8,400 | — | — |
| 2013-01-07 | $49.17 | $600.46 | 11,700 | — | — |
| 2013-01-04 | $48.67 | $594.35 | 10,900 | — | — |
| 2013-01-03 | $48.69 | $594.60 | 15,200 | — | — |
| 2013-01-02 | $49.50 | $604.49 | 35,600 | — | — |