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
- 1980-03-17 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 | $80.67 | $185.85 | 79,300 | — | — |
| 2013-12-30 | $79.56 | $183.29 | 76,200 | — | — |
| 2013-12-27 | $78.93 | $181.84 | 71,000 | — | — |
| 2013-12-26 | $80.06 | $184.44 | 19,700 | — | — |
| 2013-12-24 | $79.68 | $183.57 | 45,600 | — | — |
| 2013-12-23 | $79.96 | $184.21 | 77,200 | — | — |
| 2013-12-20 | $79.22 | $182.51 | 105,200 | — | — |
| 2013-12-19 | $78.23 | $180.23 | 86,400 | — | — |
| 2013-12-18 | $78.03 | $179.77 | 67,100 | — | — |
| 2013-12-17 | $76.64 | $176.57 | 69,300 | — | — |
| 2013-12-16 | $76.68 | $176.66 | 65,600 | — | — |
| 2013-12-13 | $76.85 | $177.05 | 71,800 | — | — |
| 2013-12-12 | $76.88 | $177.12 | 238,200 | — | — |
| 2013-12-11 | $73.10 | $168.41 | 125,300 | — | — |
| 2013-12-10 | $72.80 | $167.72 | 65,100 | — | — |
| 2013-12-09 | $73.22 | $168.69 | 39,700 | — | — |
| 2013-12-06 | $73.56 | $169.47 | 27,700 | — | — |
| 2013-12-05 | $73.52 | $169.38 | 37,300 | — | — |
| 2013-12-04 | $72.97 | $168.11 | 31,900 | — | — |
| 2013-12-03 | $73.40 | $169.10 | 66,400 | — | — |
| 2013-12-02 | $73.31 | $168.89 | 26,500 | — | — |
| 2013-11-29 | $75.20 | $173.25 | 21,900 | — | — |
| 2013-11-27 | $75.23 | $173.32 | 73,900 | — | — |
| 2013-11-26 | $74.45 | $171.52 | 84,000 | — | — |
| 2013-11-25 | $73.69 | $169.77 | 56,900 | — | — |
| 2013-11-22 | $74.11 | $170.74 | 46,600 | — | — |
| 2013-11-21 | $73.99 | $170.46 | 76,900 | — | — |
| 2013-11-20 | $73.59 | $169.54 | 29,200 | — | — |
| 2013-11-19 | $73.47 | $169.26 | 77,900 | — | — |
| 2013-11-18 | $73.15 | $168.53 | 18,400 | — | — |
| 2013-11-15 | $73.69 | $169.77 | 29,000 | — | — |
| 2013-11-14 | $73.40 | $169.10 | 33,900 | — | — |
| 2013-11-13 | $73.58 | $169.52 | 76,000 | — | — |
| 2013-11-12 | $73.77 | $169.95 | 25,100 | — | — |
| 2013-11-11 | $72.99 | $168.16 | 59,800 | — | — |
| 2013-11-08 | $72.55 | $167.14 | 34,100 | — | — |
| 2013-11-07 | $71.96 | $165.78 | 55,500 | — | — |
| 2013-11-06 | $73.57 | $169.49 | 76,700 | — | — |
| 2013-11-05 | $72.59 | $167.24 | 85,800 | — | — |
| 2013-11-04 | $73.53 | $169.40 | 137,200 | — | — |
| 2013-11-01 | $69.84 | $160.90 | 156,600 | — | — |
| 2013-10-31 | $71.77 | $165.35 | 64,400 | — | — |
| 2013-10-30 | $70.89 | $163.32 | 40,700 | — | — |
| 2013-10-29 | $70.71 | $162.90 | 130,100 | — | — |
| 2013-10-28 | $71.48 | $164.68 | 77,400 | — | — |
| 2013-10-25 | $69.18 | $159.38 | 71,000 | — | — |
| 2013-10-24 | $71.06 | $163.71 | 28,000 | — | — |
| 2013-10-23 | $71.16 | $163.94 | 42,700 | — | — |
| 2013-10-22 | $70.39 | $162.17 | 48,600 | — | — |
| 2013-10-21 | $70.36 | $162.10 | 36,900 | — | — |
| 2013-10-18 | $70.57 | $162.58 | 58,300 | — | — |
| 2013-10-17 | $69.20 | $159.43 | 58,800 | — | — |
| 2013-10-16 | $68.79 | $158.48 | 43,200 | — | — |
| 2013-10-15 | $68.19 | $156.68 | 53,200 | — | — |
| 2013-10-14 | $68.76 | $157.99 | 50,300 | — | — |
| 2013-10-11 | $67.48 | $155.05 | 57,700 | — | — |
| 2013-10-10 | $66.40 | $152.57 | 44,400 | — | — |
| 2013-10-09 | $65.44 | $150.36 | 122,400 | — | — |
| 2013-10-08 | $64.09 | $147.26 | 53,600 | — | — |
| 2013-10-07 | $66.57 | $152.96 | 44,100 | — | — |
| 2013-10-04 | $67.98 | $156.20 | 66,700 | — | — |
| 2013-10-03 | $67.54 | $155.19 | 75,900 | — | — |
| 2013-10-02 | $67.92 | $156.06 | 75,400 | — | — |
| 2013-10-01 | $68.10 | $156.48 | 50,300 | — | — |
| 2013-09-30 | $67.98 | $156.20 | 57,200 | — | — |
| 2013-09-27 | $67.65 | $155.44 | 62,400 | — | — |
| 2013-09-26 | $67.60 | $155.33 | 48,600 | — | — |
| 2013-09-25 | $66.32 | $152.39 | 76,100 | — | — |
| 2013-09-24 | $67.50 | $155.10 | 48,000 | — | — |
| 2013-09-23 | $66.93 | $153.79 | 78,900 | — | — |
| 2013-09-20 | $67.63 | $155.40 | 115,700 | — | — |
| 2013-09-19 | $67.98 | $156.20 | 30,200 | — | — |
| 2013-09-18 | $67.52 | $155.14 | 26,900 | — | — |
| 2013-09-17 | $66.83 | $153.56 | 59,800 | — | — |
| 2013-09-16 | $66.27 | $152.27 | 48,900 | — | — |
| 2013-09-13 | $66.60 | $153.03 | 101,500 | — | — |
| 2013-09-12 | $64.63 | $148.50 | 96,100 | — | — |
| 2013-09-11 | $65.15 | $149.70 | 283,300 | — | — |
| 2013-09-10 | $64.72 | $148.71 | 168,700 | — | — |
| 2013-09-09 | $63.86 | $146.73 | 76,500 | — | — |
| 2013-09-06 | $63.94 | $146.92 | 55,800 | — | — |
| 2013-09-05 | $64.17 | $147.45 | 49,600 | — | — |
| 2013-09-04 | $64.37 | $147.91 | 343,100 | — | — |
| 2013-09-03 | $63.10 | $144.99 | 125,000 | — | — |
| 2013-08-30 | $62.04 | $142.55 | 92,100 | — | — |
| 2013-08-29 | $61.94 | $142.32 | 212,200 | — | — |
| 2013-08-28 | $62.51 | $143.63 | 276,100 | — | — |
| 2013-08-27 | $61.99 | $142.44 | 128,500 | — | — |
| 2013-08-26 | $63.29 | $145.42 | 178,100 | — | — |
| 2013-08-23 | $64.36 | $147.88 | 128,100 | — | — |
| 2013-08-22 | $65.95 | $151.54 | 36,600 | — | — |
| 2013-08-21 | $66.21 | $152.13 | 38,300 | — | — |
| 2013-08-20 | $66.73 | $153.33 | 49,600 | — | — |
| 2013-08-19 | $65.95 | $151.54 | 65,900 | — | — |
| 2013-08-16 | $66.94 | $153.81 | 66,300 | — | — |
| 2013-08-15 | $67.35 | $154.75 | 53,600 | — | — |
| 2013-08-14 | $68.43 | $157.24 | 51,300 | — | — |
| 2013-08-13 | $68.84 | $158.18 | 38,200 | — | — |
| 2013-08-12 | $67.91 | $156.04 | 72,000 | — | — |
| 2013-08-09 | $67.70 | $155.56 | 49,500 | — | — |
| 2013-08-08 | $67.48 | $155.05 | 39,900 | — | — |
| 2013-08-07 | $67.27 | $154.57 | 77,300 | — | — |
| 2013-08-06 | $67.96 | $156.16 | 64,000 | — | — |
| 2013-08-05 | $68.20 | $156.71 | 69,900 | — | — |
| 2013-08-02 | $68.20 | $156.71 | 198,500 | — | — |
| 2013-08-01 | $68.52 | $157.44 | 76,200 | — | — |
| 2013-07-31 | $67.67 | $155.49 | 63,500 | — | — |
| 2013-07-30 | $68.53 | $157.46 | 104,000 | — | — |
| 2013-07-29 | $67.45 | $154.98 | 119,700 | — | — |
| 2013-07-26 | $67.62 | $155.37 | 92,300 | — | — |
| 2013-07-25 | $67.51 | $155.12 | 105,400 | — | — |
| 2013-07-24 | $66.20 | $152.11 | 55,400 | — | — |
| 2013-07-23 | $65.94 | $151.51 | 57,400 | — | — |
| 2013-07-22 | $66.13 | $151.95 | 41,700 | — | — |
| 2013-07-19 | $65.57 | $150.66 | 73,000 | — | — |
| 2013-07-18 | $65.77 | $151.12 | 35,600 | — | — |
| 2013-07-17 | $65.16 | $149.72 | 94,400 | — | — |
| 2013-07-16 | $66.46 | $152.29 | 64,900 | — | — |
| 2013-07-15 | $67.32 | $154.27 | 53,700 | — | — |
| 2013-07-12 | $66.58 | $152.57 | 90,500 | — | — |
| 2013-07-11 | $67.13 | $153.83 | 90,100 | — | — |
| 2013-07-10 | $65.88 | $150.97 | 56,600 | — | — |
| 2013-07-09 | $65.93 | $151.08 | 85,000 | — | — |
| 2013-07-08 | $64.59 | $148.01 | 154,100 | — | — |
| 2013-07-05 | $64.88 | $148.67 | 64,700 | — | — |
| 2013-07-03 | $63.57 | $145.67 | 39,100 | — | — |
| 2013-07-02 | $63.63 | $145.81 | 65,900 | — | — |
| 2013-07-01 | $63.56 | $145.65 | 73,400 | — | — |
| 2013-06-28 | $62.40 | $142.99 | 266,000 | — | — |
| 2013-06-27 | $61.43 | $140.77 | 105,100 | — | — |
| 2013-06-26 | $60.53 | $138.71 | 165,900 | — | — |
| 2013-06-25 | $59.56 | $136.48 | 130,400 | — | — |
| 2013-06-24 | $58.53 | $134.12 | 94,900 | — | — |
| 2013-06-21 | $60.09 | $137.70 | 314,400 | — | — |
| 2013-06-20 | $61.17 | $140.17 | 46,700 | — | — |
| 2013-06-19 | $63.47 | $145.44 | 53,200 | — | — |
| 2013-06-18 | $64.24 | $147.21 | 45,900 | — | — |
| 2013-06-17 | $63.90 | $146.43 | 54,400 | — | — |
| 2013-06-14 | $63.98 | $146.61 | 205,400 | — | — |
| 2013-06-13 | $65.73 | $150.62 | 95,500 | — | — |
| 2013-06-12 | $64.00 | $146.66 | 287,500 | — | — |
| 2013-06-11 | $64.45 | $147.69 | 276,300 | — | — |
| 2013-06-10 | $63.85 | $146.31 | 82,600 | — | — |
| 2013-06-07 | $63.96 | $146.57 | 70,000 | — | — |
| 2013-06-06 | $63.49 | $145.49 | 110,500 | — | — |
| 2013-06-05 | $64.00 | $146.66 | 75,800 | — | — |
| 2013-06-04 | $64.76 | $148.40 | 63,000 | — | — |
| 2013-06-03 | $65.48 | $150.05 | 95,000 | — | — |
| 2013-05-31 | $65.69 | $150.53 | 30,900 | — | — |
| 2013-05-30 | $65.67 | $150.48 | 87,700 | — | — |
| 2013-05-29 | $64.98 | $148.90 | 56,600 | — | — |
| 2013-05-28 | $66.23 | $151.77 | 64,900 | — | — |
| 2013-05-24 | $64.90 | $148.72 | 83,600 | — | — |
| 2013-05-23 | $64.80 | $148.49 | 67,800 | — | — |
| 2013-05-22 | $64.43 | $147.64 | 82,400 | — | — |
| 2013-05-21 | $64.78 | $148.45 | 73,200 | — | — |
| 2013-05-20 | $64.55 | $147.92 | 112,400 | — | — |
| 2013-05-17 | $64.45 | $147.69 | 103,300 | — | — |
| 2013-05-16 | $64.34 | $147.44 | 45,800 | — | — |
| 2013-05-15 | $64.45 | $147.69 | 36,000 | — | — |
| 2013-05-14 | $63.58 | $145.70 | 95,300 | — | — |
| 2013-05-13 | $63.05 | $144.48 | 77,500 | — | — |
| 2013-05-10 | $62.99 | $144.34 | 66,400 | — | — |
| 2013-05-09 | $61.65 | $141.27 | 60,100 | — | — |
| 2013-05-08 | $61.85 | $141.73 | 62,900 | — | — |
| 2013-05-07 | $61.31 | $140.49 | 68,200 | — | — |
| 2013-05-06 | $60.35 | $138.29 | 48,600 | — | — |
| 2013-05-03 | $60.61 | $138.89 | 115,800 | — | — |
| 2013-05-02 | $59.47 | $136.28 | 79,300 | — | — |
| 2013-05-01 | $58.50 | $134.05 | 137,800 | — | — |
| 2013-04-30 | $59.13 | $135.50 | 102,000 | — | — |
| 2013-04-29 | $59.44 | $136.21 | 48,700 | — | — |
| 2013-04-26 | $59.03 | $135.27 | 80,400 | — | — |
| 2013-04-25 | $59.36 | $136.03 | 150,900 | — | — |
| 2013-04-24 | $58.78 | $134.70 | 87,000 | — | — |
| 2013-04-23 | $58.34 | $133.69 | 110,900 | — | — |
| 2013-04-22 | $56.52 | $129.52 | 64,200 | — | — |
| 2013-04-19 | $56.62 | $129.75 | 99,300 | — | — |
| 2013-04-18 | $56.02 | $128.37 | 156,200 | — | — |
| 2013-04-17 | $56.21 | $128.81 | 162,000 | — | — |
| 2013-04-16 | $57.17 | $130.59 | 160,900 | — | — |
| 2013-04-15 | $56.47 | $129.00 | 170,300 | — | — |
| 2013-04-12 | $57.37 | $131.05 | 131,600 | — | — |
| 2013-04-11 | $57.91 | $132.28 | 180,700 | — | — |
| 2013-04-10 | $55.09 | $125.84 | 189,300 | — | — |
| 2013-04-09 | $55.15 | $125.98 | 70,900 | — | — |
| 2013-04-08 | $56.23 | $128.45 | 120,700 | — | — |
| 2013-04-05 | $54.48 | $124.45 | 189,900 | — | — |
| 2013-04-04 | $54.78 | $125.13 | 95,500 | — | — |
| 2013-04-03 | $53.95 | $123.24 | 518,200 | — | — |
| 2013-04-02 | $52.05 | $118.90 | 305,400 | — | — |
| 2013-04-01 | $52.33 | $119.54 | 222,300 | — | — |
| 2013-03-28 | $53.10 | $121.30 | 291,700 | — | — |
| 2013-03-27 | $55.71 | $127.26 | 89,300 | — | — |
| 2013-03-26 | $55.83 | $127.53 | 102,900 | — | — |
| 2013-03-25 | $55.33 | $126.39 | 101,600 | — | — |
| 2013-03-22 | $55.99 | $127.90 | 52,100 | — | — |
| 2013-03-21 | $55.82 | $127.51 | 58,300 | — | — |
| 2013-03-20 | $56.38 | $128.79 | 80,000 | — | — |
| 2013-03-19 | $55.33 | $126.39 | 95,200 | — | — |
| 2013-03-18 | $55.31 | $126.35 | 139,000 | — | — |
| 2013-03-15 | $55.80 | $127.46 | 159,600 | — | — |
| 2013-03-14 | $55.19 | $126.07 | 177,300 | — | — |
| 2013-03-13 | $54.36 | $124.18 | 135,500 | — | — |
| 2013-03-12 | $53.32 | $121.80 | 109,300 | — | — |
| 2013-03-11 | $53.09 | $121.27 | 144,500 | — | — |
| 2013-03-08 | $52.91 | $120.86 | 95,900 | — | — |
| 2013-03-07 | $52.17 | $119.17 | 124,600 | — | — |
| 2013-03-06 | $52.16 | $119.15 | 489,200 | — | — |
| 2013-03-05 | $50.41 | $115.15 | 146,500 | — | — |
| 2013-03-04 | $49.66 | $113.44 | 134,100 | — | — |
| 2013-03-01 | $48.81 | $111.50 | 102,900 | — | — |
| 2013-02-28 | $48.61 | $111.04 | 131,400 | — | — |
| 2013-02-27 | $48.46 | $110.70 | 153,200 | — | — |
| 2013-02-26 | $47.54 | $108.60 | 148,100 | — | — |
| 2013-02-25 | $47.01 | $107.39 | 281,000 | — | — |
| 2013-02-22 | $44.36 | $101.33 | 369,400 | — | — |
| 2013-02-21 | $44.84 | $102.43 | 108,100 | — | — |
| 2013-02-20 | $46.08 | $105.26 | 137,700 | — | — |
| 2013-02-19 | $47.40 | $108.28 | 155,000 | — | — |
| 2013-02-15 | $47.47 | $108.44 | 186,800 | — | — |
| 2013-02-14 | $47.53 | $108.57 | 177,300 | — | — |
| 2013-02-13 | $47.62 | $108.78 | 220,900 | — | — |
| 2013-02-12 | $47.80 | $109.19 | 150,100 | — | — |
| 2013-02-11 | $47.60 | $108.73 | 109,400 | — | — |
| 2013-02-08 | $48.11 | $109.90 | 39,000 | — | — |
| 2013-02-07 | $48.30 | $110.33 | 100,900 | — | — |
| 2013-02-06 | $48.67 | $111.18 | 66,900 | — | — |
| 2013-02-05 | $48.50 | $110.79 | 92,400 | — | — |
| 2013-02-04 | $48.28 | $110.29 | 97,200 | — | — |
| 2013-02-01 | $49.61 | $113.32 | 58,000 | — | — |
| 2013-01-31 | $49.38 | $112.80 | 90,000 | — | — |
| 2013-01-30 | $49.54 | $113.16 | 95,300 | — | — |
| 2013-01-29 | $50.30 | $114.90 | 85,600 | — | — |
| 2013-01-28 | $51.03 | $116.57 | 179,400 | — | — |
| 2013-01-25 | $51.47 | $117.57 | 72,400 | — | — |
| 2013-01-24 | $49.95 | $114.10 | 110,000 | — | — |
| 2013-01-23 | $50.14 | $114.54 | 143,100 | — | — |
| 2013-01-22 | $50.46 | $115.27 | 115,400 | — | — |
| 2013-01-18 | $49.02 | $111.98 | 116,400 | — | — |
| 2013-01-17 | $48.76 | $111.38 | 79,900 | — | — |
| 2013-01-16 | $49.05 | $112.05 | 94,600 | — | — |
| 2013-01-15 | $49.69 | $113.16 | 79,400 | — | — |
| 2013-01-14 | $49.85 | $113.53 | 262,200 | — | — |
| 2013-01-11 | $48.18 | $109.73 | 166,000 | — | — |
| 2013-01-10 | $48.30 | $110.00 | 306,600 | — | — |
| 2013-01-09 | $48.41 | $110.25 | 276,400 | — | — |
| 2013-01-08 | $47.50 | $108.18 | 117,900 | — | — |
| 2013-01-07 | $47.29 | $107.70 | 198,600 | — | — |
| 2013-01-04 | $49.32 | $112.32 | 206,000 | — | — |
| 2013-01-03 | $48.45 | $110.34 | 210,500 | — | — |
| 2013-01-02 | $45.44 | $103.49 | 229,200 | — | — |