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
- 1998-11-18 to 2026-09-09
- 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 | $51.77 | $151.60 | 1,042,400 | — | — |
| 2013-12-30 | $51.97 | $152.19 | 1,018,600 | — | — |
| 2013-12-27 | $51.44 | $150.64 | 712,500 | — | — |
| 2013-12-26 | $51.55 | $150.96 | 1,188,800 | — | — |
| 2013-12-24 | $51.13 | $149.73 | 521,000 | — | — |
| 2013-12-23 | $51.17 | $149.85 | 1,237,100 | — | — |
| 2013-12-20 | $50.57 | $148.09 | 2,568,300 | — | — |
| 2013-12-19 | $49.57 | $145.16 | 1,790,400 | — | — |
| 2013-12-18 | $48.90 | $143.20 | 1,957,400 | — | — |
| 2013-12-17 | $48.30 | $141.44 | 2,152,800 | — | — |
| 2013-12-16 | $48.44 | $141.85 | 1,404,900 | — | — |
| 2013-12-13 | $48.58 | $142.26 | 1,516,000 | — | — |
| 2013-12-12 | $48.74 | $142.73 | 1,983,800 | — | — |
| 2013-12-11 | $49.03 | $143.58 | 1,051,300 | — | — |
| 2013-12-10 | $49.83 | $145.92 | 896,500 | — | — |
| 2013-12-09 | $49.93 | $146.22 | 899,100 | — | — |
| 2013-12-06 | $50.00 | $146.42 | 845,100 | — | — |
| 2013-12-05 | $49.27 | $144.28 | 1,081,100 | — | — |
| 2013-12-04 | $50.01 | $146.45 | 1,271,300 | — | — |
| 2013-12-03 | $50.96 | $149.23 | 1,349,600 | — | — |
| 2013-12-02 | $51.32 | $150.29 | 792,100 | — | — |
| 2013-11-29 | $51.57 | $151.02 | 192,500 | — | — |
| 2013-11-27 | $51.31 | $150.26 | 1,211,700 | — | — |
| 2013-11-26 | $51.80 | $151.69 | 818,600 | — | — |
| 2013-11-25 | $52.19 | $152.83 | 1,111,400 | — | — |
| 2013-11-22 | $51.95 | $152.13 | 1,095,300 | — | — |
| 2013-11-21 | $51.47 | $150.73 | 1,369,400 | — | — |
| 2013-11-20 | $50.97 | $149.26 | 1,476,800 | — | — |
| 2013-11-19 | $51.19 | $149.91 | 997,700 | — | — |
| 2013-11-18 | $52.42 | $153.51 | 944,300 | — | — |
| 2013-11-15 | $52.23 | $152.95 | 776,000 | — | — |
| 2013-11-14 | $51.59 | $151.08 | 1,281,800 | — | — |
| 2013-11-13 | $50.92 | $149.12 | 872,000 | — | — |
| 2013-11-12 | $50.61 | $148.21 | 807,100 | — | — |
| 2013-11-11 | $50.81 | $148.79 | 966,200 | — | — |
| 2013-11-08 | $50.70 | $148.47 | 1,133,200 | — | — |
| 2013-11-07 | $51.15 | $149.79 | 1,359,300 | — | — |
| 2013-11-06 | $52.37 | $153.36 | 1,613,700 | — | — |
| 2013-11-05 | $51.68 | $151.34 | 1,341,000 | — | — |
| 2013-11-04 | $51.09 | $149.61 | 909,100 | — | — |
| 2013-11-01 | $50.93 | $149.14 | 798,000 | — | — |
| 2013-10-31 | $51.22 | $149.99 | 1,207,900 | — | — |
| 2013-10-30 | $51.37 | $150.43 | 1,248,100 | — | — |
| 2013-10-29 | $51.90 | $150.23 | 1,105,800 | — | — |
| 2013-10-28 | $52.31 | $151.42 | 1,159,500 | — | — |
| 2013-10-25 | $53.49 | $154.83 | 1,358,300 | — | — |
| 2013-10-24 | $52.68 | $152.49 | 870,900 | — | — |
| 2013-10-23 | $52.25 | $151.24 | 2,091,200 | — | — |
| 2013-10-22 | $52.00 | $150.52 | 2,492,800 | — | — |
| 2013-10-21 | $51.85 | $150.08 | 1,139,800 | — | — |
| 2013-10-18 | $50.55 | $146.32 | 1,476,300 | — | — |
| 2013-10-17 | $49.95 | $144.58 | 1,260,300 | — | — |
| 2013-10-16 | $49.80 | $144.15 | 3,130,500 | — | — |
| 2013-10-15 | $50.45 | $146.03 | 1,002,700 | — | — |
| 2013-10-14 | $51.27 | $148.40 | 810,800 | — | — |
| 2013-10-11 | $51.44 | $148.90 | 723,300 | — | — |
| 2013-10-10 | $51.21 | $148.23 | 880,800 | — | — |
| 2013-10-09 | $50.84 | $147.16 | 822,800 | — | — |
| 2013-10-08 | $50.72 | $146.81 | 1,327,200 | — | — |
| 2013-10-07 | $51.46 | $148.95 | 945,300 | — | — |
| 2013-10-04 | $52.03 | $150.60 | 684,200 | — | — |
| 2013-10-03 | $52.48 | $151.91 | 861,000 | — | — |
| 2013-10-02 | $53.02 | $153.47 | 843,800 | — | — |
| 2013-10-01 | $53.13 | $153.79 | 869,000 | — | — |
| 2013-09-30 | $52.66 | $152.43 | 672,500 | — | — |
| 2013-09-27 | $52.87 | $153.04 | 664,500 | — | — |
| 2013-09-26 | $53.24 | $154.11 | 644,400 | — | — |
| 2013-09-25 | $52.81 | $152.86 | 754,900 | — | — |
| 2013-09-24 | $52.40 | $151.68 | 595,300 | — | — |
| 2013-09-23 | $52.44 | $151.79 | 846,500 | — | — |
| 2013-09-20 | $53.62 | $155.21 | 2,098,600 | — | — |
| 2013-09-19 | $53.13 | $153.79 | 2,244,400 | — | — |
| 2013-09-18 | $51.10 | $147.91 | 1,322,400 | — | — |
| 2013-09-17 | $50.06 | $144.90 | 1,361,200 | — | — |
| 2013-09-16 | $50.43 | $145.97 | 1,040,100 | — | — |
| 2013-09-13 | $50.95 | $147.48 | 892,400 | — | — |
| 2013-09-12 | $51.08 | $147.85 | 600,200 | — | — |
| 2013-09-11 | $51.22 | $148.26 | 757,500 | — | — |
| 2013-09-10 | $51.74 | $149.77 | 917,700 | — | — |
| 2013-09-09 | $51.73 | $149.74 | 1,030,900 | — | — |
| 2013-09-06 | $50.47 | $146.09 | 746,600 | — | — |
| 2013-09-05 | $49.80 | $144.15 | 1,004,900 | — | — |
| 2013-09-04 | $49.78 | $144.09 | 1,274,600 | — | — |
| 2013-09-03 | $50.56 | $146.35 | 741,000 | — | — |
| 2013-08-30 | $50.56 | $146.35 | 1,071,200 | — | — |
| 2013-08-29 | $51.05 | $147.77 | 1,152,000 | — | — |
| 2013-08-28 | $50.90 | $147.33 | 2,522,100 | — | — |
| 2013-08-27 | $51.44 | $148.90 | 689,400 | — | — |
| 2013-08-26 | $51.60 | $149.36 | 590,500 | — | — |
| 2013-08-23 | $51.74 | $149.77 | 790,800 | — | — |
| 2013-08-22 | $52.05 | $150.66 | 623,900 | — | — |
| 2013-08-21 | $51.97 | $150.43 | 515,400 | — | — |
| 2013-08-20 | $52.18 | $151.04 | 776,900 | — | — |
| 2013-08-19 | $51.48 | $149.01 | 1,277,800 | — | — |
| 2013-08-16 | $52.34 | $151.50 | 796,000 | — | — |
| 2013-08-15 | $52.66 | $152.43 | 1,130,900 | — | — |
| 2013-08-14 | $53.14 | $153.82 | 1,050,500 | — | — |
| 2013-08-13 | $53.65 | $155.29 | 1,204,800 | — | — |
| 2013-08-12 | $54.25 | $157.03 | 961,800 | — | — |
| 2013-08-09 | $55.76 | $161.40 | 1,412,000 | — | — |
| 2013-08-08 | $55.66 | $161.11 | 1,770,700 | — | — |
| 2013-08-07 | $54.80 | $158.62 | 2,050,600 | — | — |
| 2013-08-06 | $54.53 | $157.84 | 1,980,500 | — | — |
| 2013-08-05 | $53.56 | $155.03 | 1,306,000 | — | — |
| 2013-08-02 | $52.83 | $152.92 | 1,294,800 | — | — |
| 2013-08-01 | $53.90 | $156.02 | 1,120,900 | — | — |
| 2013-07-31 | $53.24 | $154.11 | 1,376,000 | — | — |
| 2013-07-30 | $53.81 | $154.06 | 1,173,900 | — | — |
| 2013-07-29 | $54.71 | $156.63 | 957,500 | — | — |
| 2013-07-26 | $55.00 | $157.46 | 682,200 | — | — |
| 2013-07-25 | $55.11 | $157.78 | 1,004,900 | — | — |
| 2013-07-24 | $55.22 | $158.09 | 907,100 | — | — |
| 2013-07-23 | $55.84 | $159.87 | 924,400 | — | — |
| 2013-07-22 | $56.63 | $162.13 | 782,800 | — | — |
| 2013-07-19 | $56.39 | $161.44 | 586,000 | — | — |
| 2013-07-18 | $56.18 | $160.84 | 912,400 | — | — |
| 2013-07-17 | $56.50 | $161.76 | 635,700 | — | — |
| 2013-07-16 | $56.80 | $162.62 | 1,027,700 | — | — |
| 2013-07-15 | $57.38 | $164.28 | 943,900 | — | — |
| 2013-07-12 | $56.43 | $161.56 | 945,100 | — | — |
| 2013-07-11 | $56.34 | $161.30 | 1,533,100 | — | — |
| 2013-07-10 | $55.04 | $157.58 | 1,391,000 | — | — |
| 2013-07-09 | $55.00 | $157.46 | 1,285,500 | — | — |
| 2013-07-08 | $55.00 | $157.46 | 926,900 | — | — |
| 2013-07-05 | $55.64 | $159.29 | 738,100 | — | — |
| 2013-07-03 | $55.64 | $159.29 | 514,100 | — | — |
| 2013-07-02 | $55.52 | $158.95 | 955,500 | — | — |
| 2013-07-01 | $56.00 | $160.32 | 791,500 | — | — |
| 2013-06-28 | $55.81 | $159.78 | 1,032,600 | — | — |
| 2013-06-27 | $55.77 | $159.67 | 997,400 | — | — |
| 2013-06-26 | $54.78 | $156.83 | 1,185,100 | — | — |
| 2013-06-25 | $54.03 | $154.68 | 1,023,600 | — | — |
| 2013-06-24 | $53.58 | $153.40 | 2,528,800 | — | — |
| 2013-06-21 | $53.26 | $152.48 | 3,541,600 | — | — |
| 2013-06-20 | $54.66 | $156.49 | 2,548,400 | — | — |
| 2013-06-19 | $56.46 | $161.64 | 1,095,900 | — | — |
| 2013-06-18 | $56.76 | $162.50 | 895,300 | — | — |
| 2013-06-17 | $56.01 | $160.35 | 692,800 | — | — |
| 2013-06-14 | $55.06 | $157.63 | 961,900 | — | — |
| 2013-06-13 | $54.94 | $157.29 | 673,900 | — | — |
| 2013-06-12 | $54.88 | $157.12 | 796,700 | — | — |
| 2013-06-11 | $54.81 | $156.92 | 1,448,100 | — | — |
| 2013-06-10 | $56.11 | $160.64 | 530,700 | — | — |
| 2013-06-07 | $55.94 | $160.15 | 718,500 | — | — |
| 2013-06-06 | $55.92 | $160.10 | 1,485,900 | — | — |
| 2013-06-05 | $55.12 | $157.81 | 1,721,800 | — | — |
| 2013-06-04 | $55.60 | $159.18 | 1,059,400 | — | — |
| 2013-06-03 | $56.29 | $161.16 | 977,000 | — | — |
| 2013-05-31 | $56.18 | $160.84 | 868,800 | — | — |
| 2013-05-30 | $56.37 | $161.38 | 2,809,200 | — | — |
| 2013-05-29 | $57.58 | $164.85 | 1,888,300 | — | — |
| 2013-05-28 | $58.57 | $167.68 | 1,160,900 | — | — |
| 2013-05-24 | $58.30 | $166.91 | 735,900 | — | — |
| 2013-05-23 | $58.50 | $167.48 | 1,021,700 | — | — |
| 2013-05-22 | $59.20 | $169.49 | 1,184,000 | — | — |
| 2013-05-21 | $59.25 | $169.63 | 1,213,700 | — | — |
| 2013-05-20 | $58.00 | $166.05 | 715,700 | — | — |
| 2013-05-17 | $57.98 | $165.99 | 892,500 | — | — |
| 2013-05-16 | $57.78 | $165.42 | 860,600 | — | — |
| 2013-05-15 | $58.28 | $166.85 | 927,400 | — | — |
| 2013-05-14 | $58.69 | $168.03 | 963,500 | — | — |
| 2013-05-13 | $59.49 | $170.32 | 688,900 | — | — |
| 2013-05-10 | $59.34 | $169.89 | 746,900 | — | — |
| 2013-05-09 | $58.55 | $167.63 | 825,500 | — | — |
| 2013-05-08 | $58.88 | $168.57 | 1,055,800 | — | — |
| 2013-05-07 | $58.37 | $167.11 | 1,192,200 | — | — |
| 2013-05-06 | $57.26 | $163.93 | 835,200 | — | — |
| 2013-05-03 | $57.45 | $164.48 | 671,000 | — | — |
| 2013-05-02 | $56.65 | $162.19 | 900,600 | — | — |
| 2013-05-01 | $56.30 | $161.18 | 904,600 | — | — |
| 2013-04-30 | $57.42 | $162.74 | 949,500 | — | — |
| 2013-04-29 | $56.88 | $161.21 | 834,300 | — | — |
| 2013-04-26 | $56.98 | $161.50 | 764,900 | — | — |
| 2013-04-25 | $57.50 | $162.97 | 855,800 | — | — |
| 2013-04-24 | $57.60 | $163.25 | 804,800 | — | — |
| 2013-04-23 | $57.18 | $162.06 | 653,900 | — | — |
| 2013-04-22 | $56.81 | $161.02 | 810,700 | — | — |
| 2013-04-19 | $56.82 | $161.04 | 871,200 | — | — |
| 2013-04-18 | $56.06 | $158.89 | 769,600 | — | — |
| 2013-04-17 | $55.92 | $158.49 | 857,100 | — | — |
| 2013-04-16 | $56.34 | $159.68 | 702,600 | — | — |
| 2013-04-15 | $55.24 | $156.57 | 777,700 | — | — |
| 2013-04-12 | $55.89 | $158.41 | 911,800 | — | — |
| 2013-04-11 | $56.16 | $159.17 | 738,200 | — | — |
| 2013-04-10 | $56.29 | $159.54 | 811,200 | — | — |
| 2013-04-09 | $56.62 | $160.48 | 878,000 | — | — |
| 2013-04-08 | $56.23 | $159.37 | 980,300 | — | — |
| 2013-04-05 | $54.75 | $155.18 | 904,100 | — | — |
| 2013-04-04 | $55.27 | $156.65 | 695,400 | — | — |
| 2013-04-03 | $55.35 | $156.88 | 1,149,800 | — | — |
| 2013-04-02 | $56.58 | $160.36 | 883,400 | — | — |
| 2013-04-01 | $56.95 | $161.41 | 862,400 | — | — |
| 2013-03-28 | $56.48 | $160.08 | 970,700 | — | — |
| 2013-03-27 | $56.05 | $158.86 | 761,700 | — | — |
| 2013-03-26 | $56.11 | $159.03 | 676,900 | — | — |
| 2013-03-25 | $56.00 | $158.72 | 1,099,900 | — | — |
| 2013-03-22 | $56.16 | $159.17 | 1,350,500 | — | — |
| 2013-03-21 | $55.45 | $157.16 | 985,100 | — | — |
| 2013-03-20 | $54.89 | $155.57 | 869,800 | — | — |
| 2013-03-19 | $54.04 | $153.16 | 775,900 | — | — |
| 2013-03-18 | $54.01 | $153.08 | 638,300 | — | — |
| 2013-03-15 | $54.07 | $153.25 | 1,403,500 | — | — |
| 2013-03-14 | $53.88 | $152.71 | 974,600 | — | — |
| 2013-03-13 | $53.96 | $152.94 | 852,500 | — | — |
| 2013-03-12 | $54.35 | $154.04 | 829,800 | — | — |
| 2013-03-11 | $54.42 | $154.24 | 750,800 | — | — |
| 2013-03-08 | $54.34 | $154.01 | 941,500 | — | — |
| 2013-03-07 | $54.00 | $153.05 | 882,400 | — | — |
| 2013-03-06 | $54.00 | $153.05 | 1,763,900 | — | — |
| 2013-03-05 | $54.81 | $155.35 | 1,023,100 | — | — |
| 2013-03-04 | $54.59 | $154.72 | 812,800 | — | — |
| 2013-03-01 | $54.38 | $154.13 | 717,700 | — | — |
| 2013-02-28 | $54.75 | $155.18 | 616,000 | — | — |
| 2013-02-27 | $54.75 | $155.18 | 725,900 | — | — |
| 2013-02-26 | $54.38 | $154.13 | 700,600 | — | — |
| 2013-02-25 | $53.55 | $151.78 | 920,700 | — | — |
| 2013-02-22 | $53.99 | $153.02 | 827,800 | — | — |
| 2013-02-21 | $53.82 | $152.54 | 1,001,500 | — | — |
| 2013-02-20 | $53.70 | $152.20 | 1,046,900 | — | — |
| 2013-02-19 | $54.31 | $153.93 | 869,200 | — | — |
| 2013-02-15 | $53.84 | $152.60 | 1,378,000 | — | — |
| 2013-02-14 | $54.48 | $154.41 | 1,139,800 | — | — |
| 2013-02-13 | $54.32 | $153.96 | 965,900 | — | — |
| 2013-02-12 | $54.09 | $153.31 | 1,210,400 | — | — |
| 2013-02-11 | $53.70 | $152.20 | 1,207,900 | — | — |
| 2013-02-08 | $52.96 | $150.10 | 1,007,600 | — | — |
| 2013-02-07 | $52.23 | $148.03 | 1,019,200 | — | — |
| 2013-02-06 | $52.40 | $148.52 | 775,100 | — | — |
| 2013-02-05 | $52.69 | $149.34 | 981,200 | — | — |
| 2013-02-04 | $52.78 | $149.59 | 674,200 | — | — |
| 2013-02-01 | $52.55 | $148.94 | 583,900 | — | — |
| 2013-01-31 | $52.70 | $149.37 | 909,700 | — | — |
| 2013-01-30 | $52.20 | $147.95 | 997,200 | — | — |
| 2013-01-29 | $52.62 | $147.54 | 1,048,000 | — | — |
| 2013-01-28 | $52.51 | $147.24 | 1,293,500 | — | — |
| 2013-01-25 | $51.57 | $144.60 | 1,522,600 | — | — |
| 2013-01-24 | $51.06 | $143.17 | 746,300 | — | — |
| 2013-01-23 | $51.00 | $143.00 | 933,300 | — | — |
| 2013-01-22 | $51.02 | $143.06 | 1,171,600 | — | — |
| 2013-01-18 | $50.14 | $140.59 | 939,700 | — | — |
| 2013-01-17 | $49.62 | $139.13 | 1,010,100 | — | — |
| 2013-01-16 | $49.13 | $137.76 | 1,076,300 | — | — |
| 2013-01-15 | $49.11 | $137.70 | 1,454,100 | — | — |
| 2013-01-14 | $49.30 | $138.23 | 1,059,400 | — | — |
| 2013-01-11 | $49.89 | $139.89 | 1,276,500 | — | — |
| 2013-01-10 | $49.53 | $138.88 | 1,442,700 | — | — |
| 2013-01-09 | $49.12 | $137.73 | 1,218,700 | — | — |
| 2013-01-08 | $48.61 | $136.30 | 1,213,800 | — | — |
| 2013-01-07 | $48.26 | $135.32 | 1,489,900 | — | — |
| 2013-01-04 | $47.58 | $133.41 | 912,000 | — | — |
| 2013-01-03 | $47.20 | $132.35 | 870,900 | — | — |
| 2013-01-02 | $46.99 | $131.76 | 1,450,700 | — | — |