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
- 1980-01-02 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 | $73.78 | $209.44 | 255,100 | — | — |
| 2013-12-30 | $73.67 | $209.13 | 314,700 | — | — |
| 2013-12-27 | $73.40 | $208.36 | 179,200 | — | — |
| 2013-12-26 | $73.30 | $208.08 | 220,000 | — | — |
| 2013-12-24 | $73.31 | $208.11 | 110,600 | — | — |
| 2013-12-23 | $73.07 | $207.42 | 699,000 | — | — |
| 2013-12-20 | $71.39 | $202.66 | 531,900 | — | — |
| 2013-12-19 | $71.49 | $202.94 | 605,100 | — | — |
| 2013-12-18 | $70.69 | $200.67 | 850,300 | — | — |
| 2013-12-17 | $69.80 | $198.14 | 512,000 | — | — |
| 2013-12-16 | $69.76 | $198.03 | 700,000 | — | — |
| 2013-12-13 | $67.69 | $192.15 | 347,200 | — | — |
| 2013-12-12 | $66.80 | $189.63 | 750,100 | — | — |
| 2013-12-11 | $67.17 | $190.68 | 505,500 | — | — |
| 2013-12-10 | $67.86 | $192.63 | 471,700 | — | — |
| 2013-12-09 | $68.24 | $193.71 | 423,900 | — | — |
| 2013-12-06 | $68.75 | $195.16 | 305,200 | — | — |
| 2013-12-05 | $68.46 | $194.34 | 349,900 | — | — |
| 2013-12-04 | $68.81 | $195.33 | 447,400 | — | — |
| 2013-12-03 | $69.09 | $196.13 | 461,500 | — | — |
| 2013-12-02 | $69.60 | $197.57 | 508,200 | — | — |
| 2013-11-29 | $69.84 | $198.26 | 266,200 | — | — |
| 2013-11-27 | $69.55 | $197.43 | 510,700 | — | — |
| 2013-11-26 | $68.97 | $195.79 | 361,000 | — | — |
| 2013-11-25 | $68.78 | $195.25 | 609,800 | — | — |
| 2013-11-22 | $69.01 | $195.90 | 307,500 | — | — |
| 2013-11-21 | $68.87 | $195.50 | 618,500 | — | — |
| 2013-11-20 | $67.80 | $192.46 | 491,900 | — | — |
| 2013-11-19 | $68.00 | $193.03 | 523,100 | — | — |
| 2013-11-18 | $68.16 | $193.49 | 715,200 | — | — |
| 2013-11-15 | $68.04 | $193.15 | 706,400 | — | — |
| 2013-11-14 | $66.12 | $187.70 | 371,500 | — | — |
| 2013-11-13 | $65.99 | $186.36 | 501,200 | — | — |
| 2013-11-12 | $65.43 | $184.78 | 450,000 | — | — |
| 2013-11-11 | $65.20 | $184.13 | 503,900 | — | — |
| 2013-11-08 | $64.58 | $182.38 | 826,700 | — | — |
| 2013-11-07 | $64.47 | $182.07 | 686,600 | — | — |
| 2013-11-06 | $66.23 | $187.04 | 505,800 | — | — |
| 2013-11-05 | $66.45 | $187.66 | 484,900 | — | — |
| 2013-11-04 | $67.00 | $189.21 | 432,800 | — | — |
| 2013-11-01 | $66.28 | $187.18 | 641,400 | — | — |
| 2013-10-31 | $65.83 | $185.91 | 471,400 | — | — |
| 2013-10-30 | $65.84 | $185.94 | 545,800 | — | — |
| 2013-10-29 | $66.50 | $187.80 | 518,000 | — | — |
| 2013-10-28 | $66.19 | $186.93 | 621,000 | — | — |
| 2013-10-25 | $65.34 | $184.53 | 738,700 | — | — |
| 2013-10-24 | $65.28 | $184.36 | 980,600 | — | — |
| 2013-10-23 | $64.07 | $180.94 | 943,100 | — | — |
| 2013-10-22 | $63.24 | $178.59 | 854,500 | — | — |
| 2013-10-21 | $61.77 | $174.44 | 640,100 | — | — |
| 2013-10-18 | $62.04 | $175.21 | 692,100 | — | — |
| 2013-10-17 | $60.71 | $171.45 | 338,700 | — | — |
| 2013-10-16 | $59.87 | $169.08 | 401,000 | — | — |
| 2013-10-15 | $59.44 | $167.86 | 542,800 | — | — |
| 2013-10-14 | $60.31 | $170.32 | 404,600 | — | — |
| 2013-10-11 | $59.62 | $168.37 | 374,900 | — | — |
| 2013-10-10 | $59.38 | $167.69 | 595,800 | — | — |
| 2013-10-09 | $57.43 | $162.19 | 463,300 | — | — |
| 2013-10-08 | $57.57 | $162.58 | 429,900 | — | — |
| 2013-10-07 | $58.83 | $166.14 | 394,100 | — | — |
| 2013-10-04 | $59.93 | $169.25 | 235,400 | — | — |
| 2013-10-03 | $59.35 | $167.61 | 615,500 | — | — |
| 2013-10-02 | $60.77 | $171.62 | 352,500 | — | — |
| 2013-10-01 | $60.97 | $172.18 | 495,800 | — | — |
| 2013-09-30 | $59.70 | $168.60 | 450,800 | — | — |
| 2013-09-27 | $59.70 | $168.60 | 240,000 | — | — |
| 2013-09-26 | $59.94 | $169.28 | 455,600 | — | — |
| 2013-09-25 | $59.57 | $168.23 | 457,100 | — | — |
| 2013-09-24 | $59.27 | $167.38 | 688,800 | — | — |
| 2013-09-23 | $59.60 | $168.32 | 338,500 | — | — |
| 2013-09-20 | $60.40 | $170.57 | 531,100 | — | — |
| 2013-09-19 | $61.42 | $173.46 | 640,900 | — | — |
| 2013-09-18 | $61.06 | $172.44 | 357,400 | — | — |
| 2013-09-17 | $60.11 | $169.76 | 537,900 | — | — |
| 2013-09-16 | $60.41 | $170.60 | 442,600 | — | — |
| 2013-09-13 | $59.46 | $167.92 | 346,200 | — | — |
| 2013-09-12 | $59.58 | $168.26 | 419,100 | — | — |
| 2013-09-11 | $60.25 | $170.15 | 871,800 | — | — |
| 2013-09-10 | $58.81 | $166.08 | 483,800 | — | — |
| 2013-09-09 | $57.73 | $163.03 | 459,700 | — | — |
| 2013-09-06 | $56.98 | $160.92 | 705,700 | — | — |
| 2013-09-05 | $56.50 | $159.56 | 564,500 | — | — |
| 2013-09-04 | $56.24 | $158.83 | 695,800 | — | — |
| 2013-09-03 | $55.46 | $156.62 | 955,600 | — | — |
| 2013-08-30 | $55.61 | $157.05 | 721,800 | — | — |
| 2013-08-29 | $56.71 | $160.15 | 462,800 | — | — |
| 2013-08-28 | $56.28 | $158.94 | 855,500 | — | — |
| 2013-08-27 | $57.09 | $161.23 | 578,400 | — | — |
| 2013-08-26 | $58.97 | $166.54 | 277,100 | — | — |
| 2013-08-23 | $59.30 | $167.47 | 332,100 | — | — |
| 2013-08-22 | $59.52 | $168.09 | 371,900 | — | — |
| 2013-08-21 | $58.15 | $164.22 | 582,700 | — | — |
| 2013-08-20 | $58.76 | $165.94 | 887,400 | — | — |
| 2013-08-19 | $57.99 | $163.77 | 446,100 | — | — |
| 2013-08-16 | $58.89 | $166.31 | 544,200 | — | — |
| 2013-08-15 | $58.98 | $166.56 | 569,500 | — | — |
| 2013-08-14 | $59.85 | $168.06 | 602,600 | — | — |
| 2013-08-13 | $59.85 | $168.06 | 747,400 | — | — |
| 2013-08-12 | $60.60 | $170.17 | 664,300 | — | — |
| 2013-08-09 | $60.64 | $170.28 | 536,900 | — | — |
| 2013-08-08 | $60.95 | $171.15 | 1,221,900 | — | — |
| 2013-08-07 | $60.98 | $171.23 | 813,300 | — | — |
| 2013-08-06 | $62.18 | $174.60 | 687,500 | — | — |
| 2013-08-05 | $63.99 | $179.69 | 316,500 | — | — |
| 2013-08-02 | $64.79 | $181.93 | 376,800 | — | — |
| 2013-08-01 | $64.67 | $181.60 | 986,700 | — | — |
| 2013-07-31 | $61.84 | $173.65 | 414,700 | — | — |
| 2013-07-30 | $60.90 | $171.01 | 335,600 | — | — |
| 2013-07-29 | $60.54 | $170.00 | 494,200 | — | — |
| 2013-07-26 | $61.64 | $173.09 | 516,800 | — | — |
| 2013-07-25 | $61.65 | $173.12 | 619,400 | — | — |
| 2013-07-24 | $61.66 | $173.14 | 725,500 | — | — |
| 2013-07-23 | $62.62 | $175.84 | 975,600 | — | — |
| 2013-07-22 | $63.03 | $176.99 | 674,600 | — | — |
| 2013-07-19 | $62.67 | $175.98 | 667,700 | — | — |
| 2013-07-18 | $62.15 | $174.52 | 457,900 | — | — |
| 2013-07-17 | $60.93 | $171.09 | 335,200 | — | — |
| 2013-07-16 | $60.39 | $169.58 | 738,100 | — | — |
| 2013-07-15 | $61.37 | $172.33 | 554,700 | — | — |
| 2013-07-12 | $60.82 | $170.78 | 443,400 | — | — |
| 2013-07-11 | $60.91 | $171.04 | 525,700 | — | — |
| 2013-07-10 | $60.24 | $169.16 | 600,100 | — | — |
| 2013-07-09 | $60.69 | $170.42 | 748,100 | — | — |
| 2013-07-08 | $60.12 | $168.82 | 499,500 | — | — |
| 2013-07-05 | $60.24 | $169.16 | 569,500 | — | — |
| 2013-07-03 | $59.81 | $167.95 | 329,900 | — | — |
| 2013-07-02 | $60.05 | $168.62 | 486,600 | — | — |
| 2013-07-01 | $60.54 | $170.00 | 431,000 | — | — |
| 2013-06-28 | $60.79 | $170.70 | 431,600 | — | — |
| 2013-06-27 | $61.49 | $172.67 | 284,900 | — | — |
| 2013-06-26 | $60.74 | $170.56 | 252,300 | — | — |
| 2013-06-25 | $60.36 | $169.49 | 419,400 | — | — |
| 2013-06-24 | $58.85 | $165.25 | 448,900 | — | — |
| 2013-06-21 | $60.49 | $169.86 | 696,800 | — | — |
| 2013-06-20 | $60.10 | $168.76 | 581,000 | — | — |
| 2013-06-19 | $61.52 | $172.75 | 496,400 | — | — |
| 2013-06-18 | $62.14 | $174.49 | 510,600 | — | — |
| 2013-06-17 | $61.83 | $173.62 | 314,800 | — | — |
| 2013-06-14 | $62.09 | $174.35 | 417,200 | — | — |
| 2013-06-13 | $62.30 | $174.94 | 679,000 | — | — |
| 2013-06-12 | $61.35 | $172.27 | 430,600 | — | — |
| 2013-06-11 | $61.53 | $172.78 | 333,400 | — | — |
| 2013-06-10 | $62.67 | $175.98 | 371,000 | — | — |
| 2013-06-07 | $62.78 | $176.29 | 349,100 | — | — |
| 2013-06-06 | $61.16 | $171.74 | 482,000 | — | — |
| 2013-06-05 | $60.22 | $169.10 | 893,000 | — | — |
| 2013-06-04 | $61.76 | $173.42 | 511,100 | — | — |
| 2013-06-03 | $62.52 | $175.56 | 497,600 | — | — |
| 2013-05-31 | $63.04 | $177.02 | 644,400 | — | — |
| 2013-05-30 | $63.35 | $177.89 | 625,200 | — | — |
| 2013-05-29 | $63.15 | $177.33 | 451,700 | — | — |
| 2013-05-28 | $63.56 | $178.48 | 638,800 | — | — |
| 2013-05-24 | $62.59 | $175.76 | 342,300 | — | — |
| 2013-05-23 | $63.09 | $177.16 | 582,300 | — | — |
| 2013-05-22 | $62.81 | $176.37 | 544,700 | — | — |
| 2013-05-21 | $64.02 | $179.77 | 579,600 | — | — |
| 2013-05-20 | $63.75 | $179.01 | 803,000 | — | — |
| 2013-05-17 | $62.52 | $175.56 | 543,500 | — | — |
| 2013-05-16 | $61.13 | $171.66 | 413,600 | — | — |
| 2013-05-15 | $62.29 | $174.04 | 550,700 | — | — |
| 2013-05-14 | $61.54 | $171.95 | 600,800 | — | — |
| 2013-05-13 | $60.28 | $168.43 | 414,800 | — | — |
| 2013-05-10 | $61.20 | $171.00 | 484,200 | — | — |
| 2013-05-09 | $60.80 | $169.88 | 508,200 | — | — |
| 2013-05-08 | $61.00 | $170.44 | 896,100 | — | — |
| 2013-05-07 | $60.89 | $170.13 | 765,600 | — | — |
| 2013-05-06 | $59.75 | $166.95 | 739,100 | — | — |
| 2013-05-03 | $58.46 | $163.34 | 939,600 | — | — |
| 2013-05-02 | $56.77 | $158.62 | 658,100 | — | — |
| 2013-05-01 | $56.68 | $158.37 | 543,200 | — | — |
| 2013-04-30 | $58.07 | $162.25 | 648,600 | — | — |
| 2013-04-29 | $57.50 | $160.66 | 492,600 | — | — |
| 2013-04-26 | $56.87 | $158.90 | 648,900 | — | — |
| 2013-04-25 | $57.12 | $159.60 | 889,700 | — | — |
| 2013-04-24 | $56.94 | $159.09 | 1,960,700 | — | — |
| 2013-04-23 | $53.31 | $148.95 | 3,050,300 | — | — |
| 2013-04-22 | $57.27 | $160.02 | 662,100 | — | — |
| 2013-04-19 | $57.15 | $159.68 | 574,200 | — | — |
| 2013-04-18 | $56.08 | $156.69 | 843,800 | — | — |
| 2013-04-17 | $56.61 | $158.17 | 844,100 | — | — |
| 2013-04-16 | $58.64 | $163.84 | 558,100 | — | — |
| 2013-04-15 | $56.83 | $158.79 | 979,600 | — | — |
| 2013-04-12 | $61.37 | $171.47 | 429,900 | — | — |
| 2013-04-11 | $60.55 | $169.18 | 602,900 | — | — |
| 2013-04-10 | $61.47 | $171.75 | 763,900 | — | — |
| 2013-04-09 | $58.85 | $164.43 | 620,000 | — | — |
| 2013-04-08 | $59.19 | $165.38 | 720,000 | — | — |
| 2013-04-05 | $57.83 | $161.58 | 1,186,400 | — | — |
| 2013-04-04 | $57.50 | $160.66 | 570,700 | — | — |
| 2013-04-03 | $57.91 | $161.80 | 689,700 | — | — |
| 2013-04-02 | $58.30 | $162.89 | 561,100 | — | — |
| 2013-04-01 | $58.67 | $163.93 | 623,700 | — | — |
| 2013-03-28 | $59.75 | $166.95 | 839,200 | — | — |
| 2013-03-27 | $59.40 | $165.97 | 664,500 | — | — |
| 2013-03-26 | $60.19 | $168.17 | 511,200 | — | — |
| 2013-03-25 | $60.11 | $167.95 | 556,600 | — | — |
| 2013-03-22 | $60.08 | $167.87 | 795,600 | — | — |
| 2013-03-21 | $58.21 | $162.64 | 640,800 | — | — |
| 2013-03-20 | $59.59 | $166.50 | 568,400 | — | — |
| 2013-03-19 | $59.85 | $167.22 | 502,500 | — | — |
| 2013-03-18 | $60.80 | $169.88 | 307,600 | — | — |
| 2013-03-15 | $61.00 | $170.44 | 553,400 | — | — |
| 2013-03-14 | $61.42 | $171.61 | 561,800 | — | — |
| 2013-03-13 | $60.36 | $168.65 | 594,600 | — | — |
| 2013-03-12 | $58.61 | $163.76 | 376,600 | — | — |
| 2013-03-11 | $59.32 | $165.74 | 356,200 | — | — |
| 2013-03-08 | $58.85 | $164.43 | 464,600 | — | — |
| 2013-03-07 | $58.26 | $162.78 | 597,700 | — | — |
| 2013-03-06 | $57.95 | $161.92 | 553,800 | — | — |
| 2013-03-05 | $56.70 | $158.42 | 660,800 | — | — |
| 2013-03-04 | $55.58 | $155.29 | 469,400 | — | — |
| 2013-03-01 | $55.43 | $154.87 | 426,100 | — | — |
| 2013-02-28 | $56.20 | $157.03 | 452,900 | — | — |
| 2013-02-27 | $55.75 | $155.77 | 797,000 | — | — |
| 2013-02-26 | $54.12 | $151.21 | 1,214,200 | — | — |
| 2013-02-25 | $54.41 | $152.02 | 430,100 | — | — |
| 2013-02-22 | $56.04 | $156.58 | 455,400 | — | — |
| 2013-02-21 | $55.59 | $155.32 | 732,300 | — | — |
| 2013-02-20 | $56.48 | $157.81 | 726,000 | — | — |
| 2013-02-19 | $57.59 | $160.91 | 588,200 | — | — |
| 2013-02-15 | $57.42 | $160.44 | 646,300 | — | — |
| 2013-02-14 | $58.05 | $162.20 | 446,900 | — | — |
| 2013-02-13 | $57.68 | $160.30 | 668,900 | — | — |
| 2013-02-12 | $57.83 | $160.71 | 595,100 | — | — |
| 2013-02-11 | $57.36 | $159.41 | 611,200 | — | — |
| 2013-02-08 | $58.21 | $161.77 | 386,300 | — | — |
| 2013-02-07 | $58.33 | $162.10 | 363,700 | — | — |
| 2013-02-06 | $58.91 | $163.71 | 461,400 | — | — |
| 2013-02-05 | $58.85 | $163.55 | 1,276,200 | — | — |
| 2013-02-04 | $56.73 | $157.66 | 784,200 | — | — |
| 2013-02-01 | $57.90 | $160.91 | 918,700 | — | — |
| 2013-01-31 | $56.78 | $157.79 | 1,219,500 | — | — |
| 2013-01-30 | $54.26 | $150.79 | 520,800 | — | — |
| 2013-01-29 | $55.47 | $154.15 | 336,200 | — | — |
| 2013-01-28 | $55.52 | $154.29 | 567,700 | — | — |
| 2013-01-25 | $55.98 | $155.57 | 477,200 | — | — |
| 2013-01-24 | $56.31 | $156.49 | 356,600 | — | — |
| 2013-01-23 | $55.19 | $153.38 | 234,800 | — | — |
| 2013-01-22 | $55.36 | $153.85 | 265,400 | — | — |
| 2013-01-18 | $55.00 | $152.85 | 421,200 | — | — |
| 2013-01-17 | $54.80 | $152.29 | 552,200 | — | — |
| 2013-01-16 | $54.37 | $151.10 | 413,100 | — | — |
| 2013-01-15 | $54.32 | $150.96 | 468,500 | — | — |
| 2013-01-14 | $53.27 | $148.04 | 277,800 | — | — |
| 2013-01-11 | $53.12 | $147.62 | 247,700 | — | — |
| 2013-01-10 | $53.21 | $147.87 | 669,100 | — | — |
| 2013-01-09 | $52.02 | $144.57 | 261,500 | — | — |
| 2013-01-08 | $51.39 | $142.82 | 317,700 | — | — |
| 2013-01-07 | $51.65 | $143.54 | 430,100 | — | — |
| 2013-01-04 | $51.93 | $144.32 | 391,500 | — | — |
| 2013-01-03 | $51.96 | $144.40 | 608,800 | — | — |
| 2013-01-02 | $51.09 | $141.98 | 519,700 | — | — |