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
- 2005-08-10 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 | $70.75 | $70.75 | 76,000 | — | — |
| 2013-12-30 | $70.75 | $70.75 | 104,500 | — | — |
| 2013-12-27 | $70.59 | $70.59 | 79,300 | — | — |
| 2013-12-26 | $70.24 | $70.24 | 179,200 | — | — |
| 2013-12-24 | $69.52 | $69.52 | 61,500 | — | — |
| 2013-12-23 | $68.43 | $68.43 | 122,200 | — | — |
| 2013-12-20 | $68.54 | $68.54 | 203,500 | — | — |
| 2013-12-19 | $66.78 | $66.78 | 65,500 | — | — |
| 2013-12-18 | $67.41 | $67.41 | 78,400 | — | — |
| 2013-12-17 | $66.56 | $66.56 | 57,500 | — | — |
| 2013-12-16 | $66.71 | $66.71 | 66,100 | — | — |
| 2013-12-13 | $66.50 | $66.50 | 63,500 | — | — |
| 2013-12-12 | $66.27 | $66.27 | 67,300 | — | — |
| 2013-12-11 | $65.67 | $65.67 | 72,500 | — | — |
| 2013-12-10 | $66.91 | $66.91 | 68,800 | — | — |
| 2013-12-09 | $68.59 | $68.59 | 61,400 | — | — |
| 2013-12-06 | $68.23 | $68.23 | 45,800 | — | — |
| 2013-12-05 | $67.14 | $67.14 | 45,400 | — | — |
| 2013-12-04 | $66.46 | $66.46 | 37,700 | — | — |
| 2013-12-03 | $66.76 | $66.76 | 97,600 | — | — |
| 2013-12-02 | $66.80 | $66.80 | 54,300 | — | — |
| 2013-11-29 | $68.39 | $68.39 | 41,500 | — | — |
| 2013-11-27 | $69.10 | $69.10 | 85,500 | — | — |
| 2013-11-26 | $68.86 | $68.86 | 58,100 | — | — |
| 2013-11-25 | $67.60 | $67.60 | 90,500 | — | — |
| 2013-11-22 | $67.83 | $67.83 | 55,000 | — | — |
| 2013-11-21 | $67.65 | $67.65 | 40,700 | — | — |
| 2013-11-20 | $66.08 | $66.08 | 76,000 | — | — |
| 2013-11-19 | $66.56 | $66.56 | 45,300 | — | — |
| 2013-11-18 | $67.86 | $67.86 | 97,600 | — | — |
| 2013-11-15 | $66.58 | $66.58 | 172,300 | — | — |
| 2013-11-14 | $66.51 | $66.51 | 90,500 | — | — |
| 2013-11-13 | $67.06 | $67.06 | 54,000 | — | — |
| 2013-11-12 | $66.77 | $66.77 | 55,800 | — | — |
| 2013-11-11 | $67.26 | $67.26 | 46,500 | — | — |
| 2013-11-08 | $67.37 | $67.37 | 71,800 | — | — |
| 2013-11-07 | $67.02 | $67.02 | 70,900 | — | — |
| 2013-11-06 | $67.86 | $67.86 | 40,800 | — | — |
| 2013-11-05 | $67.78 | $67.78 | 26,000 | — | — |
| 2013-11-04 | $67.98 | $67.98 | 69,600 | — | — |
| 2013-11-01 | $66.88 | $66.88 | 132,200 | — | — |
| 2013-10-31 | $68.79 | $68.79 | 65,900 | — | — |
| 2013-10-30 | $69.01 | $69.01 | 80,900 | — | — |
| 2013-10-29 | $69.74 | $69.74 | 61,000 | — | — |
| 2013-10-28 | $69.23 | $69.23 | 67,400 | — | — |
| 2013-10-25 | $68.96 | $68.96 | 96,200 | — | — |
| 2013-10-24 | $69.40 | $69.40 | 44,300 | — | — |
| 2013-10-23 | $68.55 | $68.55 | 66,400 | — | — |
| 2013-10-22 | $68.03 | $68.03 | 125,400 | — | — |
| 2013-10-21 | $67.92 | $67.92 | 80,300 | — | — |
| 2013-10-18 | $67.52 | $67.52 | 63,900 | — | — |
| 2013-10-17 | $65.79 | $65.79 | 105,300 | — | — |
| 2013-10-16 | $64.90 | $64.90 | 54,400 | — | — |
| 2013-10-15 | $65.20 | $65.20 | 35,900 | — | — |
| 2013-10-14 | $65.77 | $65.77 | 57,300 | — | — |
| 2013-10-11 | $65.71 | $65.71 | 53,800 | — | — |
| 2013-10-10 | $64.87 | $64.87 | 30,100 | — | — |
| 2013-10-09 | $63.34 | $63.34 | 78,000 | — | — |
| 2013-10-08 | $62.49 | $62.49 | 76,000 | — | — |
| 2013-10-07 | $63.21 | $63.21 | 34,300 | — | — |
| 2013-10-04 | $64.94 | $64.94 | 32,700 | — | — |
| 2013-10-03 | $63.88 | $63.88 | 92,200 | — | — |
| 2013-10-02 | $64.53 | $64.53 | 91,000 | — | — |
| 2013-10-01 | $65.68 | $65.68 | 75,300 | — | — |
| 2013-09-30 | $65.89 | $65.89 | 45,700 | — | — |
| 2013-09-27 | $65.18 | $65.18 | 73,000 | — | — |
| 2013-09-26 | $65.87 | $65.87 | 106,300 | — | — |
| 2013-09-25 | $65.57 | $65.57 | 118,300 | — | — |
| 2013-09-24 | $65.97 | $65.97 | 101,700 | — | — |
| 2013-09-23 | $65.53 | $65.53 | 129,500 | — | — |
| 2013-09-20 | $65.12 | $65.12 | 144,600 | — | — |
| 2013-09-19 | $64.13 | $64.13 | 52,100 | — | — |
| 2013-09-18 | $64.31 | $64.31 | 56,700 | — | — |
| 2013-09-17 | $63.47 | $63.47 | 34,500 | — | — |
| 2013-09-16 | $62.08 | $62.08 | 58,700 | — | — |
| 2013-09-13 | $61.40 | $61.40 | 40,100 | — | — |
| 2013-09-12 | $61.09 | $61.09 | 25,400 | — | — |
| 2013-09-11 | $61.43 | $61.43 | 36,300 | — | — |
| 2013-09-10 | $61.31 | $61.31 | 47,700 | — | — |
| 2013-09-09 | $60.20 | $60.20 | 160,200 | — | — |
| 2013-09-06 | $60.10 | $60.10 | 57,900 | — | — |
| 2013-09-05 | $60.52 | $60.52 | 60,500 | — | — |
| 2013-09-04 | $60.84 | $60.84 | 50,000 | — | — |
| 2013-09-03 | $60.41 | $60.41 | 71,200 | — | — |
| 2013-08-30 | $59.73 | $59.73 | 74,000 | — | — |
| 2013-08-29 | $60.93 | $60.93 | 85,300 | — | — |
| 2013-08-28 | $60.42 | $60.42 | 39,500 | — | — |
| 2013-08-27 | $60.54 | $60.54 | 97,100 | — | — |
| 2013-08-26 | $61.72 | $61.72 | 79,600 | — | — |
| 2013-08-23 | $60.02 | $60.02 | 42,700 | — | — |
| 2013-08-22 | $59.36 | $59.36 | 62,200 | — | — |
| 2013-08-21 | $58.32 | $58.32 | 61,500 | — | — |
| 2013-08-20 | $58.29 | $58.29 | 62,700 | — | — |
| 2013-08-19 | $57.80 | $57.80 | 62,600 | — | — |
| 2013-08-16 | $57.55 | $57.55 | 77,800 | — | — |
| 2013-08-15 | $57.45 | $57.45 | 85,900 | — | — |
| 2013-08-14 | $58.05 | $58.05 | 32,900 | — | — |
| 2013-08-13 | $58.26 | $58.26 | 37,400 | — | — |
| 2013-08-12 | $58.20 | $58.20 | 56,700 | — | — |
| 2013-08-09 | $57.30 | $57.30 | 85,300 | — | — |
| 2013-08-08 | $58.20 | $58.20 | 112,100 | — | — |
| 2013-08-07 | $58.95 | $58.95 | 107,000 | — | — |
| 2013-08-06 | $56.76 | $56.76 | 117,400 | — | — |
| 2013-08-05 | $55.80 | $55.80 | 60,200 | — | — |
| 2013-08-02 | $56.03 | $56.03 | 52,400 | — | — |
| 2013-08-01 | $55.78 | $55.78 | 51,100 | — | — |
| 2013-07-31 | $54.86 | $54.86 | 44,900 | — | — |
| 2013-07-30 | $54.73 | $54.73 | 36,500 | — | — |
| 2013-07-29 | $54.36 | $54.36 | 72,300 | — | — |
| 2013-07-26 | $54.88 | $54.88 | 90,900 | — | — |
| 2013-07-25 | $55.56 | $55.56 | 52,600 | — | — |
| 2013-07-24 | $54.71 | $54.71 | 63,700 | — | — |
| 2013-07-23 | $55.10 | $55.10 | 144,000 | — | — |
| 2013-07-22 | $55.98 | $55.98 | 82,000 | — | — |
| 2013-07-19 | $56.00 | $56.00 | 58,700 | — | — |
| 2013-07-18 | $55.91 | $55.91 | 53,400 | — | — |
| 2013-07-17 | $55.23 | $55.23 | 80,800 | — | — |
| 2013-07-16 | $55.51 | $55.51 | 68,100 | — | — |
| 2013-07-15 | $55.12 | $55.12 | 77,600 | — | — |
| 2013-07-12 | $55.12 | $55.12 | 93,300 | — | — |
| 2013-07-11 | $55.92 | $55.92 | 145,100 | — | — |
| 2013-07-10 | $55.35 | $55.35 | 97,400 | — | — |
| 2013-07-09 | $55.42 | $55.42 | 143,400 | — | — |
| 2013-07-08 | $54.63 | $54.63 | 67,500 | — | — |
| 2013-07-05 | $54.97 | $54.97 | 47,200 | — | — |
| 2013-07-03 | $54.07 | $54.07 | 22,300 | — | — |
| 2013-07-02 | $53.90 | $53.90 | 89,200 | — | — |
| 2013-07-01 | $53.48 | $53.48 | 65,700 | — | — |
| 2013-06-28 | $51.95 | $51.95 | 99,900 | — | — |
| 2013-06-27 | $51.84 | $51.84 | 95,100 | — | — |
| 2013-06-26 | $51.21 | $51.21 | 47,300 | — | — |
| 2013-06-25 | $51.79 | $51.79 | 61,600 | — | — |
| 2013-06-24 | $52.02 | $52.02 | 87,400 | — | — |
| 2013-06-21 | $52.81 | $52.81 | 209,200 | — | — |
| 2013-06-20 | $53.10 | $53.10 | 144,700 | — | — |
| 2013-06-19 | $52.98 | $52.98 | 89,400 | — | — |
| 2013-06-18 | $52.76 | $52.76 | 79,000 | — | — |
| 2013-06-17 | $51.79 | $51.79 | 99,200 | — | — |
| 2013-06-14 | $51.08 | $51.08 | 52,600 | — | — |
| 2013-06-13 | $51.90 | $51.90 | 96,000 | — | — |
| 2013-06-12 | $50.41 | $50.41 | 126,500 | — | — |
| 2013-06-11 | $50.81 | $50.81 | 79,900 | — | — |
| 2013-06-10 | $50.12 | $50.12 | 74,100 | — | — |
| 2013-06-07 | $49.63 | $49.63 | 45,400 | — | — |
| 2013-06-06 | $49.49 | $49.49 | 71,600 | — | — |
| 2013-06-05 | $49.33 | $49.33 | 109,400 | — | — |
| 2013-06-04 | $49.85 | $49.85 | 121,000 | — | — |
| 2013-06-03 | $49.84 | $49.84 | 169,000 | — | — |
| 2013-05-31 | $48.96 | $48.96 | 102,300 | — | — |
| 2013-05-30 | $48.06 | $48.06 | 114,800 | — | — |
| 2013-05-29 | $47.74 | $47.74 | 58,100 | — | — |
| 2013-05-28 | $47.52 | $47.52 | 99,400 | — | — |
| 2013-05-24 | $47.15 | $47.15 | 217,600 | — | — |
| 2013-05-23 | $46.97 | $46.97 | 128,600 | — | — |
| 2013-05-22 | $47.06 | $47.06 | 98,300 | — | — |
| 2013-05-21 | $47.54 | $47.54 | 147,900 | — | — |
| 2013-05-20 | $47.34 | $47.34 | 227,100 | — | — |
| 2013-05-17 | $48.78 | $48.78 | 112,200 | — | — |
| 2013-05-16 | $48.51 | $48.51 | 71,700 | — | — |
| 2013-05-15 | $48.80 | $48.80 | 93,400 | — | — |
| 2013-05-14 | $48.67 | $48.67 | 93,300 | — | — |
| 2013-05-13 | $48.22 | $48.22 | 55,900 | — | — |
| 2013-05-10 | $48.34 | $48.34 | 89,300 | — | — |
| 2013-05-09 | $47.48 | $47.48 | 109,000 | — | — |
| 2013-05-08 | $47.13 | $47.13 | 115,600 | — | — |
| 2013-05-07 | $46.75 | $46.75 | 110,300 | — | — |
| 2013-05-06 | $47.01 | $47.01 | 34,100 | — | — |
| 2013-05-03 | $46.96 | $46.96 | 104,900 | — | — |
| 2013-05-02 | $46.46 | $46.46 | 77,500 | — | — |
| 2013-05-01 | $46.09 | $46.09 | 103,100 | — | — |
| 2013-04-30 | $48.10 | $48.10 | 136,400 | — | — |
| 2013-04-29 | $48.49 | $48.49 | 35,200 | — | — |
| 2013-04-26 | $48.39 | $48.39 | 74,800 | — | — |
| 2013-04-25 | $49.06 | $49.06 | 68,000 | — | — |
| 2013-04-24 | $48.84 | $48.84 | 118,900 | — | — |
| 2013-04-23 | $47.98 | $47.98 | 297,000 | — | — |
| 2013-04-22 | $48.65 | $48.65 | 61,800 | — | — |
| 2013-04-19 | $48.42 | $48.42 | 48,600 | — | — |
| 2013-04-18 | $48.40 | $48.40 | 111,000 | — | — |
| 2013-04-17 | $48.34 | $48.34 | 126,400 | — | — |
| 2013-04-16 | $49.05 | $49.05 | 183,300 | — | — |
| 2013-04-15 | $48.93 | $48.93 | 106,000 | — | — |
| 2013-04-12 | $49.84 | $49.84 | 59,600 | — | — |
| 2013-04-11 | $49.87 | $49.87 | 82,400 | — | — |
| 2013-04-10 | $50.49 | $50.49 | 66,600 | — | — |
| 2013-04-09 | $49.46 | $49.46 | 41,400 | — | — |
| 2013-04-08 | $49.57 | $49.57 | 50,200 | — | — |
| 2013-04-05 | $49.26 | $49.26 | 46,100 | — | — |
| 2013-04-04 | $49.65 | $49.65 | 51,500 | — | — |
| 2013-04-03 | $49.18 | $49.18 | 334,000 | — | — |
| 2013-04-02 | $48.88 | $48.88 | 85,500 | — | — |
| 2013-04-01 | $50.47 | $50.47 | 98,900 | — | — |
| 2013-03-28 | $50.56 | $50.56 | 76,900 | — | — |
| 2013-03-27 | $50.63 | $50.63 | 49,000 | — | — |
| 2013-03-26 | $50.76 | $50.76 | 53,600 | — | — |
| 2013-03-25 | $51.20 | $51.20 | 88,700 | — | — |
| 2013-03-22 | $50.79 | $50.79 | 64,500 | — | — |
| 2013-03-21 | $50.52 | $50.52 | 40,500 | — | — |
| 2013-03-20 | $51.29 | $51.29 | 123,900 | — | — |
| 2013-03-19 | $51.27 | $51.27 | 98,900 | — | — |
| 2013-03-18 | $50.73 | $50.73 | 109,400 | — | — |
| 2013-03-15 | $50.71 | $50.71 | 122,000 | — | — |
| 2013-03-14 | $51.12 | $51.12 | 45,800 | — | — |
| 2013-03-13 | $50.32 | $50.32 | 54,200 | — | — |
| 2013-03-12 | $49.99 | $49.99 | 45,500 | — | — |
| 2013-03-11 | $50.79 | $50.79 | 36,000 | — | — |
| 2013-03-08 | $50.71 | $50.71 | 67,100 | — | — |
| 2013-03-07 | $49.97 | $49.97 | 47,600 | — | — |
| 2013-03-06 | $50.18 | $50.18 | 46,000 | — | — |
| 2013-03-05 | $49.63 | $49.63 | 143,400 | — | — |
| 2013-03-04 | $49.21 | $49.21 | 47,400 | — | — |
| 2013-03-01 | $49.79 | $49.79 | 70,600 | — | — |
| 2013-02-28 | $49.84 | $49.84 | 38,400 | — | — |
| 2013-02-27 | $49.69 | $49.69 | 74,700 | — | — |
| 2013-02-26 | $49.47 | $49.47 | 76,800 | — | — |
| 2013-02-25 | $49.94 | $49.94 | 152,900 | — | — |
| 2013-02-22 | $50.66 | $50.66 | 61,600 | — | — |
| 2013-02-21 | $49.49 | $49.49 | 31,900 | — | — |
| 2013-02-20 | $49.89 | $49.89 | 88,100 | — | — |
| 2013-02-19 | $49.68 | $49.68 | 65,800 | — | — |
| 2013-02-15 | $49.43 | $49.43 | 89,400 | — | — |
| 2013-02-14 | $49.67 | $49.67 | 93,100 | — | — |
| 2013-02-13 | $49.84 | $49.84 | 50,900 | — | — |
| 2013-02-12 | $49.55 | $49.55 | 76,400 | — | — |
| 2013-02-11 | $49.82 | $49.82 | 74,000 | — | — |
| 2013-02-08 | $49.94 | $49.94 | 108,100 | — | — |
| 2013-02-07 | $49.96 | $49.96 | 267,900 | — | — |
| 2013-02-06 | $53.71 | $53.71 | 56,300 | — | — |
| 2013-02-05 | $53.71 | $53.71 | 69,700 | — | — |
| 2013-02-04 | $52.29 | $52.29 | 42,700 | — | — |
| 2013-02-01 | $53.49 | $53.49 | 88,600 | — | — |
| 2013-01-31 | $52.73 | $52.73 | 87,800 | — | — |
| 2013-01-30 | $51.97 | $51.97 | 66,400 | — | — |
| 2013-01-29 | $53.01 | $53.01 | 77,400 | — | — |
| 2013-01-28 | $52.79 | $52.79 | 170,100 | — | — |
| 2013-01-25 | $53.93 | $53.93 | 74,500 | — | — |
| 2013-01-24 | $53.19 | $53.19 | 70,100 | — | — |
| 2013-01-23 | $52.54 | $52.54 | 82,500 | — | — |
| 2013-01-22 | $52.16 | $52.16 | 123,800 | — | — |
| 2013-01-18 | $52.08 | $52.08 | 88,500 | — | — |
| 2013-01-17 | $51.58 | $51.58 | 183,600 | — | — |
| 2013-01-16 | $52.93 | $52.93 | 47,300 | — | — |
| 2013-01-15 | $52.76 | $52.76 | 73,800 | — | — |
| 2013-01-14 | $51.81 | $51.81 | 32,800 | — | — |
| 2013-01-11 | $51.85 | $51.85 | 44,300 | — | — |
| 2013-01-10 | $52.00 | $52.00 | 40,100 | — | — |
| 2013-01-09 | $51.99 | $51.99 | 62,000 | — | — |
| 2013-01-08 | $51.92 | $51.92 | 59,700 | — | — |
| 2013-01-07 | $52.00 | $52.00 | 104,200 | — | — |
| 2013-01-04 | $51.87 | $51.87 | 93,900 | — | — |
| 2013-01-03 | $51.79 | $51.79 | 85,500 | — | — |
| 2013-01-02 | $51.22 | $51.22 | 140,500 | — | — |