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
- 2005-11-15 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 | $58.52 | $126.63 | 302,271 | — | — |
| 2013-12-30 | $58.59 | $126.78 | 438,886 | — | — |
| 2013-12-27 | $59.15 | $127.99 | 254,871 | — | — |
| 2013-12-26 | $60.06 | $127.96 | 225,771 | — | — |
| 2013-12-24 | $60.27 | $128.41 | 111,857 | — | — |
| 2013-12-23 | $59.92 | $127.66 | 246,671 | — | — |
| 2013-12-20 | $59.57 | $126.91 | 303,243 | — | — |
| 2013-12-19 | $59.50 | $126.77 | 223,814 | — | — |
| 2013-12-18 | $58.87 | $125.42 | 244,100 | — | — |
| 2013-12-17 | $58.52 | $124.68 | 467,329 | — | — |
| 2013-12-16 | $59.57 | $126.91 | 273,586 | — | — |
| 2013-12-13 | $60.27 | $128.41 | 218,629 | — | — |
| 2013-12-12 | $60.48 | $128.85 | 235,886 | — | — |
| 2013-12-11 | $60.13 | $128.11 | 406,514 | — | — |
| 2013-12-10 | $62.09 | $132.28 | 450,186 | — | — |
| 2013-12-09 | $61.18 | $130.34 | 474,857 | — | — |
| 2013-12-06 | $60.27 | $128.41 | 408,700 | — | — |
| 2013-12-05 | $59.57 | $126.91 | 326,086 | — | — |
| 2013-12-04 | $59.85 | $127.51 | 374,757 | — | — |
| 2013-12-03 | $59.78 | $127.36 | 513,957 | — | — |
| 2013-12-02 | $60.13 | $128.11 | 482,100 | — | — |
| 2013-11-29 | $59.50 | $126.77 | 334,914 | — | — |
| 2013-11-27 | $59.29 | $126.32 | 314,214 | — | — |
| 2013-11-26 | $60.27 | $128.41 | 504,014 | — | — |
| 2013-11-25 | $60.83 | $129.60 | 734,043 | — | — |
| 2013-11-22 | $58.24 | $124.08 | 293,486 | — | — |
| 2013-11-21 | $57.82 | $123.19 | 238,143 | — | — |
| 2013-11-20 | $57.19 | $121.84 | 266,700 | — | — |
| 2013-11-19 | $57.61 | $122.74 | 351,714 | — | — |
| 2013-11-18 | $57.12 | $121.70 | 374,186 | — | — |
| 2013-11-15 | $58.94 | $125.57 | 542,200 | — | — |
| 2013-11-14 | $57.54 | $122.59 | 421,586 | — | — |
| 2013-11-13 | $58.59 | $124.83 | 429,843 | — | — |
| 2013-11-12 | $58.66 | $124.98 | 557,957 | — | — |
| 2013-11-11 | $60.69 | $129.30 | 493,071 | — | — |
| 2013-11-08 | $60.83 | $129.60 | 915,000 | — | — |
| 2013-11-07 | $59.64 | $127.06 | 1,272,043 | — | — |
| 2013-11-06 | $65.45 | $139.44 | 1,566,514 | — | — |
| 2013-11-05 | $77.56 | $165.24 | 253,657 | — | — |
| 2013-11-04 | $77.21 | $164.50 | 142,600 | — | — |
| 2013-11-01 | $76.72 | $163.45 | 236,157 | — | — |
| 2013-10-31 | $78.33 | $166.88 | 222,014 | — | — |
| 2013-10-30 | $77.35 | $164.80 | 196,771 | — | — |
| 2013-10-29 | $79.59 | $169.57 | 124,557 | — | — |
| 2013-10-28 | $78.61 | $167.48 | 177,400 | — | — |
| 2013-10-25 | $78.75 | $167.78 | 159,614 | — | — |
| 2013-10-24 | $78.12 | $166.44 | 208,500 | — | — |
| 2013-10-23 | $77.21 | $164.50 | 313,643 | — | — |
| 2013-10-22 | $78.47 | $167.18 | 244,900 | — | — |
| 2013-10-21 | $80.43 | $171.36 | 186,857 | — | — |
| 2013-10-18 | $81.20 | $173.00 | 314,071 | — | — |
| 2013-10-17 | $79.31 | $168.97 | 155,043 | — | — |
| 2013-10-16 | $78.75 | $167.78 | 210,929 | — | — |
| 2013-10-15 | $77.35 | $164.80 | 224,814 | — | — |
| 2013-10-14 | $79.66 | $169.72 | 131,857 | — | — |
| 2013-10-11 | $78.96 | $168.23 | 271,343 | — | — |
| 2013-10-10 | $77.35 | $164.80 | 253,429 | — | — |
| 2013-10-09 | $75.53 | $160.92 | 205,029 | — | — |
| 2013-10-08 | $75.67 | $161.22 | 202,286 | — | — |
| 2013-10-07 | $77.42 | $164.94 | 154,471 | — | — |
| 2013-10-04 | $78.05 | $166.29 | 237,557 | — | — |
| 2013-10-03 | $77.63 | $165.39 | 264,157 | — | — |
| 2013-10-02 | $78.75 | $167.78 | 282,057 | — | — |
| 2013-10-01 | $80.01 | $170.46 | 294,229 | — | — |
| 2013-09-30 | $77.91 | $165.99 | 334,886 | — | — |
| 2013-09-27 | $78.12 | $166.44 | 164,929 | — | — |
| 2013-09-26 | $78.19 | $166.59 | 158,929 | — | — |
| 2013-09-25 | $79.66 | $167.69 | 265,457 | — | — |
| 2013-09-24 | $78.54 | $165.33 | 140,229 | — | — |
| 2013-09-23 | $79.38 | $167.10 | 198,586 | — | — |
| 2013-09-20 | $79.17 | $166.66 | 165,671 | — | — |
| 2013-09-19 | $80.57 | $169.60 | 193,100 | — | — |
| 2013-09-18 | $82.11 | $172.85 | 192,786 | — | — |
| 2013-09-17 | $82.39 | $173.44 | 115,357 | — | — |
| 2013-09-16 | $81.90 | $172.40 | 164,857 | — | — |
| 2013-09-13 | $80.99 | $170.49 | 117,929 | — | — |
| 2013-09-12 | $81.62 | $171.81 | 152,514 | — | — |
| 2013-09-11 | $82.04 | $172.70 | 131,129 | — | — |
| 2013-09-10 | $80.29 | $169.01 | 146,929 | — | — |
| 2013-09-09 | $81.13 | $170.78 | 146,686 | — | — |
| 2013-09-06 | $81.20 | $170.93 | 178,686 | — | — |
| 2013-09-05 | $80.29 | $169.01 | 176,943 | — | — |
| 2013-09-04 | $78.40 | $165.04 | 226,671 | — | — |
| 2013-09-03 | $77.49 | $163.12 | 241,186 | — | — |
| 2013-08-30 | $78.61 | $165.48 | 187,829 | — | — |
| 2013-08-29 | $78.68 | $165.63 | 167,157 | — | — |
| 2013-08-28 | $80.71 | $169.90 | 166,829 | — | — |
| 2013-08-27 | $79.59 | $167.54 | 182,643 | — | — |
| 2013-08-26 | $79.59 | $167.54 | 186,386 | — | — |
| 2013-08-23 | $80.78 | $170.05 | 178,829 | — | — |
| 2013-08-22 | $79.24 | $166.80 | 147,600 | — | — |
| 2013-08-21 | $78.82 | $165.92 | 220,229 | — | — |
| 2013-08-20 | $80.36 | $169.16 | 253,986 | — | — |
| 2013-08-19 | $79.80 | $167.98 | 326,271 | — | — |
| 2013-08-16 | $83.72 | $176.24 | 215,743 | — | — |
| 2013-08-15 | $83.51 | $175.79 | 253,114 | — | — |
| 2013-08-14 | $84.70 | $178.30 | 287,200 | — | — |
| 2013-08-13 | $84.35 | $177.56 | 218,500 | — | — |
| 2013-08-12 | $84.42 | $177.71 | 248,886 | — | — |
| 2013-08-09 | $86.31 | $181.69 | 362,600 | — | — |
| 2013-08-08 | $82.88 | $174.47 | 236,400 | — | — |
| 2013-08-07 | $82.53 | $173.73 | 194,143 | — | — |
| 2013-08-06 | $83.79 | $176.38 | 212,629 | — | — |
| 2013-08-05 | $84.63 | $178.15 | 159,857 | — | — |
| 2013-08-02 | $84.49 | $177.86 | 200,314 | — | — |
| 2013-08-01 | $84.00 | $176.82 | 233,971 | — | — |
| 2013-07-31 | $82.60 | $173.88 | 314,171 | — | — |
| 2013-07-30 | $83.30 | $175.35 | 272,129 | — | — |
| 2013-07-29 | $83.93 | $176.68 | 331,771 | — | — |
| 2013-07-26 | $84.91 | $178.74 | 366,729 | — | — |
| 2013-07-25 | $87.22 | $183.60 | 218,771 | — | — |
| 2013-07-24 | $86.73 | $182.57 | 395,343 | — | — |
| 2013-07-23 | $89.39 | $188.17 | 399,900 | — | — |
| 2013-07-22 | $89.60 | $188.61 | 586,400 | — | — |
| 2013-07-19 | $87.29 | $183.75 | 795,200 | — | — |
| 2013-07-18 | $81.83 | $172.26 | 277,614 | — | — |
| 2013-07-17 | $79.80 | $167.98 | 205,829 | — | — |
| 2013-07-16 | $79.31 | $166.95 | 321,071 | — | — |
| 2013-07-15 | $80.29 | $169.01 | 232,686 | — | — |
| 2013-07-12 | $80.85 | $170.19 | 312,557 | — | — |
| 2013-07-11 | $81.20 | $170.93 | 508,329 | — | — |
| 2013-07-10 | $79.52 | $167.39 | 414,700 | — | — |
| 2013-07-09 | $77.70 | $163.56 | 501,857 | — | — |
| 2013-07-08 | $73.64 | $155.02 | 479,457 | — | — |
| 2013-07-05 | $72.59 | $152.81 | 788,157 | — | — |
| 2013-07-03 | $75.46 | $158.85 | 210,114 | — | — |
| 2013-07-02 | $77.21 | $162.53 | 465,571 | — | — |
| 2013-07-01 | $75.53 | $158.99 | 314,629 | — | — |
| 2013-06-28 | $74.06 | $155.90 | 367,043 | — | — |
| 2013-06-27 | $72.59 | $152.81 | 438,043 | — | — |
| 2013-06-26 | $73.71 | $155.16 | 376,171 | — | — |
| 2013-06-25 | $74.90 | $153.88 | 426,014 | — | — |
| 2013-06-24 | $75.39 | $154.89 | 448,043 | — | — |
| 2013-06-21 | $77.49 | $159.20 | 415,843 | — | — |
| 2013-06-20 | $76.51 | $157.19 | 521,314 | — | — |
| 2013-06-19 | $79.52 | $163.37 | 517,400 | — | — |
| 2013-06-18 | $81.97 | $168.41 | 435,271 | — | — |
| 2013-06-17 | $81.90 | $168.26 | 564,629 | — | — |
| 2013-06-14 | $79.10 | $162.51 | 313,829 | — | — |
| 2013-06-13 | $78.12 | $160.50 | 359,314 | — | — |
| 2013-06-12 | $77.84 | $159.92 | 755,257 | — | — |
| 2013-06-11 | $75.04 | $154.17 | 714,243 | — | — |
| 2013-06-10 | $72.17 | $148.27 | 246,414 | — | — |
| 2013-06-07 | $71.40 | $146.69 | 211,800 | — | — |
| 2013-06-06 | $71.33 | $146.55 | 391,714 | — | — |
| 2013-06-05 | $70.63 | $145.11 | 1,434,586 | — | — |
| 2013-06-04 | $73.71 | $151.44 | 287,071 | — | — |
| 2013-06-03 | $73.92 | $151.87 | 377,729 | — | — |
| 2013-05-31 | $71.33 | $146.55 | 311,929 | — | — |
| 2013-05-30 | $72.10 | $148.13 | 445,571 | — | — |
| 2013-05-29 | $72.87 | $149.71 | 580,671 | — | — |
| 2013-05-28 | $70.07 | $143.96 | 309,257 | — | — |
| 2013-05-24 | $71.19 | $146.26 | 270,857 | — | — |
| 2013-05-23 | $69.02 | $141.80 | 345,557 | — | — |
| 2013-05-22 | $69.93 | $143.67 | 662,914 | — | — |
| 2013-05-21 | $68.46 | $140.65 | 330,871 | — | — |
| 2013-05-20 | $68.95 | $141.66 | 287,014 | — | — |
| 2013-05-17 | $66.43 | $136.48 | 372,571 | — | — |
| 2013-05-16 | $64.68 | $132.88 | 286,629 | — | — |
| 2013-05-15 | $64.40 | $132.31 | 411,771 | — | — |
| 2013-05-14 | $65.03 | $133.60 | 352,214 | — | — |
| 2013-05-13 | $64.96 | $133.46 | 303,943 | — | — |
| 2013-05-10 | $65.03 | $133.60 | 344,686 | — | — |
| 2013-05-09 | $65.24 | $134.04 | 486,843 | — | — |
| 2013-05-08 | $66.78 | $137.20 | 570,014 | — | — |
| 2013-05-07 | $66.43 | $136.48 | 668,329 | — | — |
| 2013-05-06 | $69.44 | $142.66 | 1,074,814 | — | — |
| 2013-05-03 | $66.08 | $135.76 | 412,886 | — | — |
| 2013-05-02 | $65.17 | $133.89 | 638,914 | — | — |
| 2013-05-01 | $63.49 | $130.44 | 312,129 | — | — |
| 2013-04-30 | $64.61 | $132.74 | 281,714 | — | — |
| 2013-04-29 | $64.12 | $131.73 | 280,157 | — | — |
| 2013-04-26 | $63.07 | $129.58 | 322,914 | — | — |
| 2013-04-25 | $64.54 | $132.60 | 424,571 | — | — |
| 2013-04-24 | $63.00 | $129.43 | 406,757 | — | — |
| 2013-04-23 | $60.90 | $125.12 | 438,971 | — | — |
| 2013-04-22 | $62.02 | $127.42 | 444,243 | — | — |
| 2013-04-19 | $60.76 | $124.83 | 429,286 | — | — |
| 2013-04-18 | $61.81 | $126.99 | 791,100 | — | — |
| 2013-04-17 | $60.90 | $125.12 | 931,629 | — | — |
| 2013-04-16 | $65.10 | $133.75 | 474,457 | — | — |
| 2013-04-15 | $64.33 | $132.17 | 763,629 | — | — |
| 2013-04-12 | $69.58 | $142.95 | 563,829 | — | — |
| 2013-04-11 | $70.42 | $144.68 | 433,686 | — | — |
| 2013-04-10 | $70.98 | $145.83 | 981,186 | — | — |
| 2013-04-09 | $75.81 | $155.75 | 471,014 | — | — |
| 2013-04-08 | $71.82 | $147.55 | 524,871 | — | — |
| 2013-04-05 | $70.84 | $145.54 | 839,443 | — | — |
| 2013-04-04 | $69.51 | $142.81 | 422,086 | — | — |
| 2013-04-03 | $70.91 | $145.68 | 321,943 | — | — |
| 2013-04-02 | $73.01 | $150.00 | 264,471 | — | — |
| 2013-04-01 | $74.34 | $152.73 | 201,600 | — | — |
| 2013-03-28 | $75.32 | $154.74 | 250,286 | — | — |
| 2013-03-27 | $75.81 | $155.75 | 205,014 | — | — |
| 2013-03-26 | $77.21 | $158.63 | 358,600 | — | — |
| 2013-03-25 | $79.94 | $160.44 | 238,086 | — | — |
| 2013-03-22 | $80.78 | $162.13 | 253,214 | — | — |
| 2013-03-21 | $80.92 | $162.41 | 238,400 | — | — |
| 2013-03-20 | $81.62 | $163.81 | 319,129 | — | — |
| 2013-03-19 | $80.64 | $161.84 | 296,386 | — | — |
| 2013-03-18 | $80.29 | $161.14 | 331,129 | — | — |
| 2013-03-15 | $81.41 | $163.39 | 466,714 | — | — |
| 2013-03-14 | $77.35 | $155.24 | 259,957 | — | — |
| 2013-03-13 | $75.53 | $151.59 | 258,300 | — | — |
| 2013-03-12 | $77.07 | $154.68 | 407,000 | — | — |
| 2013-03-11 | $76.51 | $153.56 | 412,686 | — | — |
| 2013-03-08 | $74.55 | $149.62 | 436,786 | — | — |
| 2013-03-07 | $71.82 | $144.14 | 332,657 | — | — |
| 2013-03-06 | $69.37 | $139.23 | 289,357 | — | — |
| 2013-03-05 | $67.55 | $135.57 | 284,029 | — | — |
| 2013-03-04 | $67.13 | $134.73 | 262,686 | — | — |
| 2013-03-01 | $68.25 | $136.98 | 212,857 | — | — |
| 2013-02-28 | $68.04 | $136.56 | 246,686 | — | — |
| 2013-02-27 | $67.83 | $136.13 | 266,757 | — | — |
| 2013-02-26 | $67.97 | $136.42 | 899,986 | — | — |
| 2013-02-25 | $67.62 | $135.71 | 328,829 | — | — |
| 2013-02-22 | $69.37 | $139.23 | 244,314 | — | — |
| 2013-02-21 | $69.02 | $138.52 | 367,000 | — | — |
| 2013-02-20 | $70.42 | $141.33 | 249,086 | — | — |
| 2013-02-19 | $72.10 | $144.70 | 301,729 | — | — |
| 2013-02-15 | $70.91 | $142.32 | 398,500 | — | — |
| 2013-02-14 | $74.69 | $149.90 | 312,943 | — | — |
| 2013-02-13 | $73.01 | $146.53 | 203,457 | — | — |
| 2013-02-12 | $74.13 | $148.78 | 191,914 | — | — |
| 2013-02-11 | $74.55 | $149.62 | 130,886 | — | — |
| 2013-02-08 | $75.04 | $150.61 | 139,586 | — | — |
| 2013-02-07 | $75.04 | $150.61 | 196,871 | — | — |
| 2013-02-06 | $75.46 | $151.45 | 202,657 | — | — |
| 2013-02-05 | $74.90 | $150.32 | 296,971 | — | — |
| 2013-02-04 | $72.03 | $144.56 | 238,600 | — | — |
| 2013-02-01 | $71.54 | $143.58 | 287,186 | — | — |
| 2013-01-31 | $70.84 | $142.18 | 236,671 | — | — |
| 2013-01-30 | $71.75 | $144.00 | 187,829 | — | — |
| 2013-01-29 | $72.59 | $145.69 | 226,514 | — | — |
| 2013-01-28 | $72.38 | $145.27 | 195,971 | — | — |
| 2013-01-25 | $72.73 | $145.97 | 296,400 | — | — |
| 2013-01-24 | $73.22 | $146.95 | 216,571 | — | — |
| 2013-01-23 | $75.04 | $150.61 | 157,086 | — | — |
| 2013-01-22 | $75.88 | $152.29 | 245,386 | — | — |
| 2013-01-18 | $74.90 | $150.32 | 170,357 | — | — |
| 2013-01-17 | $74.20 | $148.92 | 213,000 | — | — |
| 2013-01-16 | $72.80 | $146.11 | 219,957 | — | — |
| 2013-01-15 | $73.15 | $146.81 | 281,386 | — | — |
| 2013-01-14 | $73.15 | $146.81 | 342,314 | — | — |
| 2013-01-11 | $72.52 | $145.55 | 325,643 | — | — |
| 2013-01-10 | $73.57 | $147.65 | 618,129 | — | — |
| 2013-01-09 | $76.30 | $153.13 | 170,243 | — | — |
| 2013-01-08 | $76.93 | $154.40 | 197,600 | — | — |
| 2013-01-07 | $78.12 | $156.79 | 340,286 | — | — |
| 2013-01-04 | $78.82 | $158.19 | 220,029 | — | — |
| 2013-01-03 | $77.49 | $155.52 | 317,400 | — | — |
| 2013-01-02 | $76.93 | $154.40 | 228,271 | — | — |