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
- 1996-01-11 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 | $45.25 | $58.37 | 207,600 | — | — |
| 2013-12-30 | $44.94 | $57.97 | 189,200 | — | — |
| 2013-12-27 | $44.52 | $57.43 | 216,600 | — | — |
| 2013-12-26 | $44.73 | $57.70 | 87,500 | — | — |
| 2013-12-24 | $44.56 | $57.48 | 94,400 | — | — |
| 2013-12-23 | $44.25 | $57.08 | 250,700 | — | — |
| 2013-12-20 | $43.98 | $56.73 | 463,500 | — | — |
| 2013-12-19 | $43.49 | $56.10 | 609,300 | — | — |
| 2013-12-18 | $44.39 | $57.26 | 469,000 | — | — |
| 2013-12-17 | $44.49 | $57.39 | 273,600 | — | — |
| 2013-12-16 | $44.53 | $57.44 | 244,000 | — | — |
| 2013-12-13 | $44.37 | $57.24 | 256,800 | — | — |
| 2013-12-12 | $44.77 | $57.75 | 291,000 | — | — |
| 2013-12-11 | $45.01 | $58.06 | 351,800 | — | — |
| 2013-12-10 | $45.79 | $58.54 | 389,000 | — | — |
| 2013-12-09 | $45.40 | $58.04 | 309,000 | — | — |
| 2013-12-06 | $44.90 | $57.40 | 321,500 | — | — |
| 2013-12-05 | $44.17 | $56.47 | 264,700 | — | — |
| 2013-12-04 | $44.19 | $56.49 | 255,500 | — | — |
| 2013-12-03 | $44.29 | $56.62 | 424,800 | — | — |
| 2013-12-02 | $45.12 | $57.68 | 306,600 | — | — |
| 2013-11-29 | $44.83 | $57.31 | 231,900 | — | — |
| 2013-11-27 | $44.56 | $56.97 | 254,300 | — | — |
| 2013-11-26 | $43.93 | $56.16 | 474,200 | — | — |
| 2013-11-25 | $44.38 | $56.74 | 196,800 | — | — |
| 2013-11-22 | $44.45 | $56.83 | 167,000 | — | — |
| 2013-11-21 | $44.68 | $57.12 | 168,800 | — | — |
| 2013-11-20 | $44.73 | $57.18 | 498,700 | — | — |
| 2013-11-19 | $44.68 | $57.12 | 193,700 | — | — |
| 2013-11-18 | $45.16 | $57.73 | 231,300 | — | — |
| 2013-11-15 | $44.84 | $57.32 | 253,600 | — | — |
| 2013-11-14 | $44.72 | $57.17 | 225,000 | — | — |
| 2013-11-13 | $44.78 | $57.25 | 222,700 | — | — |
| 2013-11-12 | $44.79 | $57.26 | 305,600 | — | — |
| 2013-11-11 | $44.62 | $57.04 | 253,200 | — | — |
| 2013-11-08 | $44.93 | $57.44 | 408,800 | — | — |
| 2013-11-07 | $44.93 | $57.44 | 666,000 | — | — |
| 2013-11-06 | $45.20 | $57.78 | 321,900 | — | — |
| 2013-11-05 | $44.83 | $57.31 | 303,400 | — | — |
| 2013-11-04 | $45.33 | $57.95 | 197,800 | — | — |
| 2013-11-01 | $45.38 | $58.01 | 206,600 | — | — |
| 2013-10-31 | $45.41 | $58.05 | 280,600 | — | — |
| 2013-10-30 | $45.23 | $57.82 | 302,200 | — | — |
| 2013-10-29 | $45.18 | $57.76 | 402,400 | — | — |
| 2013-10-28 | $44.90 | $57.40 | 446,000 | — | — |
| 2013-10-25 | $44.74 | $57.20 | 624,800 | — | — |
| 2013-10-24 | $43.95 | $56.19 | 866,800 | — | — |
| 2013-10-23 | $45.37 | $58.00 | 661,500 | — | — |
| 2013-10-22 | $45.70 | $58.42 | 404,600 | — | — |
| 2013-10-21 | $45.33 | $57.95 | 340,700 | — | — |
| 2013-10-18 | $45.04 | $57.58 | 407,100 | — | — |
| 2013-10-17 | $44.48 | $56.86 | 497,700 | — | — |
| 2013-10-16 | $44.33 | $56.67 | 209,700 | — | — |
| 2013-10-15 | $43.97 | $56.21 | 213,900 | — | — |
| 2013-10-14 | $44.25 | $56.57 | 130,000 | — | — |
| 2013-10-11 | $44.09 | $56.37 | 229,500 | — | — |
| 2013-10-10 | $43.90 | $56.12 | 344,100 | — | — |
| 2013-10-09 | $43.48 | $55.59 | 726,100 | — | — |
| 2013-10-08 | $43.19 | $55.21 | 494,000 | — | — |
| 2013-10-07 | $43.31 | $55.37 | 640,200 | — | — |
| 2013-10-04 | $43.00 | $54.97 | 655,700 | — | — |
| 2013-10-03 | $42.28 | $54.05 | 327,200 | — | — |
| 2013-10-02 | $42.54 | $54.38 | 291,900 | — | — |
| 2013-10-01 | $42.97 | $54.93 | 500,700 | — | — |
| 2013-09-30 | $43.01 | $54.98 | 453,400 | — | — |
| 2013-09-27 | $43.35 | $55.42 | 292,600 | — | — |
| 2013-09-26 | $43.76 | $55.94 | 284,400 | — | — |
| 2013-09-25 | $43.54 | $55.66 | 448,100 | — | — |
| 2013-09-24 | $43.70 | $55.87 | 472,100 | — | — |
| 2013-09-23 | $44.11 | $56.39 | 821,000 | — | — |
| 2013-09-20 | $43.51 | $55.62 | 750,200 | — | — |
| 2013-09-19 | $43.08 | $55.07 | 759,000 | — | — |
| 2013-09-18 | $42.82 | $54.74 | 525,400 | — | — |
| 2013-09-17 | $41.81 | $53.45 | 577,800 | — | — |
| 2013-09-16 | $42.10 | $53.82 | 627,500 | — | — |
| 2013-09-13 | $41.85 | $53.50 | 374,900 | — | — |
| 2013-09-12 | $41.60 | $53.18 | 1,448,500 | — | — |
| 2013-09-11 | $42.14 | $53.87 | 621,100 | — | — |
| 2013-09-10 | $42.53 | $53.83 | 660,900 | — | — |
| 2013-09-09 | $41.99 | $53.15 | 436,200 | — | — |
| 2013-09-06 | $41.34 | $52.33 | 532,700 | — | — |
| 2013-09-05 | $41.46 | $52.48 | 717,300 | — | — |
| 2013-09-04 | $41.85 | $52.97 | 690,000 | — | — |
| 2013-09-03 | $42.34 | $53.59 | 1,533,100 | — | — |
| 2013-08-30 | $39.60 | $50.13 | 596,900 | — | — |
| 2013-08-29 | $39.90 | $50.50 | 993,700 | — | — |
| 2013-08-28 | $38.89 | $49.23 | 715,400 | — | — |
| 2013-08-27 | $39.14 | $49.54 | 791,000 | — | — |
| 2013-08-26 | $39.04 | $49.42 | 477,700 | — | — |
| 2013-08-23 | $39.28 | $49.72 | 286,400 | — | — |
| 2013-08-22 | $38.79 | $49.10 | 555,900 | — | — |
| 2013-08-21 | $38.77 | $49.07 | 804,100 | — | — |
| 2013-08-20 | $39.54 | $50.05 | 574,400 | — | — |
| 2013-08-19 | $40.05 | $50.69 | 567,500 | — | — |
| 2013-08-16 | $40.51 | $51.28 | 382,400 | — | — |
| 2013-08-15 | $41.20 | $52.15 | 1,530,100 | — | — |
| 2013-08-14 | $39.16 | $49.57 | 931,500 | — | — |
| 2013-08-13 | $39.51 | $50.01 | 435,000 | — | — |
| 2013-08-12 | $39.17 | $49.58 | 824,300 | — | — |
| 2013-08-09 | $39.58 | $50.10 | 742,300 | — | — |
| 2013-08-08 | $39.39 | $49.86 | 1,584,600 | — | — |
| 2013-08-07 | $39.42 | $49.90 | 863,600 | — | — |
| 2013-08-06 | $40.01 | $50.64 | 697,900 | — | — |
| 2013-08-05 | $40.27 | $50.97 | 616,800 | — | — |
| 2013-08-02 | $39.83 | $50.42 | 1,749,400 | — | — |
| 2013-08-01 | $40.23 | $50.92 | 1,293,400 | — | — |
| 2013-07-31 | $39.94 | $50.56 | 1,575,000 | — | — |
| 2013-07-30 | $40.65 | $51.45 | 830,200 | — | — |
| 2013-07-29 | $40.84 | $51.69 | 645,200 | — | — |
| 2013-07-26 | $40.30 | $51.01 | 807,100 | — | — |
| 2013-07-25 | $40.33 | $51.05 | 536,700 | — | — |
| 2013-07-24 | $40.65 | $51.45 | 950,700 | — | — |
| 2013-07-23 | $40.08 | $50.73 | 630,300 | — | — |
| 2013-07-22 | $39.79 | $50.37 | 662,100 | — | — |
| 2013-07-19 | $40.60 | $51.39 | 433,100 | — | — |
| 2013-07-18 | $40.61 | $51.40 | 461,300 | — | — |
| 2013-07-17 | $40.34 | $51.06 | 548,100 | — | — |
| 2013-07-16 | $40.54 | $51.31 | 594,500 | — | — |
| 2013-07-15 | $40.29 | $51.00 | 726,800 | — | — |
| 2013-07-12 | $40.27 | $50.97 | 688,100 | — | — |
| 2013-07-11 | $40.13 | $50.80 | 652,500 | — | — |
| 2013-07-10 | $39.00 | $49.37 | 735,900 | — | — |
| 2013-07-09 | $38.67 | $48.95 | 463,400 | — | — |
| 2013-07-08 | $38.81 | $49.13 | 678,100 | — | — |
| 2013-07-05 | $38.67 | $48.95 | 773,300 | — | — |
| 2013-07-03 | $39.63 | $50.16 | 390,400 | — | — |
| 2013-07-02 | $40.17 | $50.85 | 1,050,800 | — | — |
| 2013-07-01 | $39.28 | $49.72 | 378,000 | — | — |
| 2013-06-28 | $39.20 | $49.62 | 1,092,200 | — | — |
| 2013-06-27 | $38.54 | $48.78 | 2,240,400 | — | — |
| 2013-06-26 | $39.80 | $50.38 | 5,839,300 | — | — |
| 2013-06-25 | $43.69 | $55.30 | 842,700 | — | — |
| 2013-06-24 | $43.90 | $55.57 | 434,600 | — | — |
| 2013-06-21 | $44.29 | $56.06 | 949,700 | — | — |
| 2013-06-20 | $43.17 | $54.64 | 763,300 | — | — |
| 2013-06-19 | $45.03 | $57.00 | 580,900 | — | — |
| 2013-06-18 | $45.97 | $58.19 | 407,900 | — | — |
| 2013-06-17 | $45.18 | $57.19 | 383,700 | — | — |
| 2013-06-14 | $44.56 | $56.40 | 362,800 | — | — |
| 2013-06-13 | $45.14 | $57.14 | 477,600 | — | — |
| 2013-06-12 | $43.85 | $55.50 | 361,000 | — | — |
| 2013-06-11 | $44.29 | $55.52 | 335,000 | — | — |
| 2013-06-10 | $44.90 | $56.29 | 249,300 | — | — |
| 2013-06-07 | $44.77 | $56.12 | 379,000 | — | — |
| 2013-06-06 | $44.90 | $56.29 | 511,100 | — | — |
| 2013-06-05 | $44.24 | $55.46 | 423,800 | — | — |
| 2013-06-04 | $44.91 | $56.30 | 566,300 | — | — |
| 2013-06-03 | $45.53 | $57.08 | 690,700 | — | — |
| 2013-05-31 | $45.31 | $56.80 | 999,500 | — | — |
| 2013-05-30 | $46.32 | $58.07 | 205,400 | — | — |
| 2013-05-29 | $46.31 | $58.05 | 342,700 | — | — |
| 2013-05-28 | $45.88 | $57.52 | 467,600 | — | — |
| 2013-05-24 | $46.35 | $58.10 | 320,700 | — | — |
| 2013-05-23 | $46.88 | $58.77 | 299,000 | — | — |
| 2013-05-22 | $47.13 | $59.08 | 391,700 | — | — |
| 2013-05-21 | $47.93 | $60.09 | 420,100 | — | — |
| 2013-05-20 | $47.04 | $58.97 | 198,700 | — | — |
| 2013-05-17 | $47.50 | $59.55 | 402,400 | — | — |
| 2013-05-16 | $46.70 | $58.54 | 366,700 | — | — |
| 2013-05-15 | $47.38 | $59.40 | 708,500 | — | — |
| 2013-05-14 | $49.06 | $61.50 | 249,900 | — | — |
| 2013-05-13 | $49.34 | $61.85 | 178,200 | — | — |
| 2013-05-10 | $48.98 | $61.40 | 212,000 | — | — |
| 2013-05-09 | $49.16 | $61.63 | 261,900 | — | — |
| 2013-05-08 | $49.70 | $62.30 | 163,400 | — | — |
| 2013-05-07 | $49.19 | $61.67 | 193,600 | — | — |
| 2013-05-06 | $49.28 | $61.78 | 134,900 | — | — |
| 2013-05-03 | $49.19 | $61.67 | 247,800 | — | — |
| 2013-05-02 | $49.13 | $61.59 | 208,400 | — | — |
| 2013-05-01 | $49.37 | $61.89 | 271,200 | — | — |
| 2013-04-30 | $49.33 | $61.84 | 494,000 | — | — |
| 2013-04-29 | $49.51 | $62.07 | 161,700 | — | — |
| 2013-04-26 | $49.32 | $61.83 | 336,400 | — | — |
| 2013-04-25 | $48.89 | $61.29 | 235,500 | — | — |
| 2013-04-24 | $48.68 | $61.03 | 400,700 | — | — |
| 2013-04-23 | $49.02 | $61.45 | 764,600 | — | — |
| 2013-04-22 | $50.73 | $63.60 | 502,100 | — | — |
| 2013-04-19 | $50.45 | $63.24 | 299,500 | — | — |
| 2013-04-18 | $50.01 | $62.69 | 546,500 | — | — |
| 2013-04-17 | $50.06 | $62.76 | 628,200 | — | — |
| 2013-04-16 | $50.93 | $63.85 | 272,800 | — | — |
| 2013-04-15 | $50.02 | $62.71 | 430,000 | — | — |
| 2013-04-12 | $51.05 | $64.00 | 364,100 | — | — |
| 2013-04-11 | $51.48 | $64.54 | 229,900 | — | — |
| 2013-04-10 | $51.60 | $64.69 | 352,400 | — | — |
| 2013-04-09 | $50.86 | $63.76 | 293,600 | — | — |
| 2013-04-08 | $50.83 | $63.72 | 305,800 | — | — |
| 2013-04-05 | $50.04 | $62.73 | 358,500 | — | — |
| 2013-04-04 | $50.24 | $62.98 | 298,100 | — | — |
| 2013-04-03 | $50.11 | $62.82 | 425,100 | — | — |
| 2013-04-02 | $50.73 | $63.60 | 281,700 | — | — |
| 2013-04-01 | $50.37 | $63.14 | 396,900 | — | — |
| 2013-03-28 | $51.06 | $64.01 | 254,600 | — | — |
| 2013-03-27 | $50.72 | $63.58 | 322,100 | — | — |
| 2013-03-26 | $50.59 | $63.42 | 398,300 | — | — |
| 2013-03-25 | $49.51 | $62.07 | 720,900 | — | — |
| 2013-03-22 | $49.01 | $61.44 | 331,400 | — | — |
| 2013-03-21 | $48.41 | $60.69 | 689,400 | — | — |
| 2013-03-20 | $49.56 | $62.13 | 381,300 | — | — |
| 2013-03-19 | $48.75 | $61.11 | 422,200 | — | — |
| 2013-03-18 | $48.84 | $61.23 | 300,200 | — | — |
| 2013-03-15 | $49.06 | $61.50 | 325,600 | — | — |
| 2013-03-14 | $49.07 | $61.51 | 390,300 | — | — |
| 2013-03-13 | $48.01 | $60.19 | 292,800 | — | — |
| 2013-03-12 | $48.95 | $60.82 | 356,500 | — | — |
| 2013-03-11 | $48.81 | $60.65 | 377,000 | — | — |
| 2013-03-08 | $48.06 | $59.71 | 304,300 | — | — |
| 2013-03-07 | $47.58 | $59.12 | 281,600 | — | — |
| 2013-03-06 | $48.09 | $59.75 | 336,100 | — | — |
| 2013-03-05 | $48.13 | $59.80 | 297,900 | — | — |
| 2013-03-04 | $47.93 | $59.55 | 189,700 | — | — |
| 2013-03-01 | $47.75 | $59.33 | 273,600 | — | — |
| 2013-02-28 | $47.49 | $59.00 | 452,900 | — | — |
| 2013-02-27 | $47.53 | $59.05 | 413,300 | — | — |
| 2013-02-26 | $46.85 | $58.21 | 497,600 | — | — |
| 2013-02-25 | $47.06 | $58.47 | 307,300 | — | — |
| 2013-02-22 | $47.87 | $59.48 | 310,700 | — | — |
| 2013-02-21 | $47.30 | $58.77 | 288,300 | — | — |
| 2013-02-20 | $47.33 | $58.81 | 358,100 | — | — |
| 2013-02-19 | $47.92 | $59.54 | 524,800 | — | — |
| 2013-02-15 | $47.02 | $58.42 | 898,400 | — | — |
| 2013-02-14 | $45.51 | $56.54 | 548,000 | — | — |
| 2013-02-13 | $45.64 | $56.71 | 200,000 | — | — |
| 2013-02-12 | $46.04 | $57.20 | 227,800 | — | — |
| 2013-02-11 | $45.95 | $57.09 | 163,300 | — | — |
| 2013-02-08 | $45.96 | $57.10 | 340,100 | — | — |
| 2013-02-07 | $46.34 | $57.58 | 285,200 | — | — |
| 2013-02-06 | $46.83 | $58.18 | 196,700 | — | — |
| 2013-02-05 | $46.81 | $58.16 | 189,900 | — | — |
| 2013-02-04 | $46.64 | $57.95 | 228,800 | — | — |
| 2013-02-01 | $46.47 | $57.74 | 235,000 | — | — |
| 2013-01-31 | $46.49 | $57.76 | 359,500 | — | — |
| 2013-01-30 | $46.46 | $57.73 | 327,100 | — | — |
| 2013-01-29 | $46.94 | $58.32 | 252,800 | — | — |
| 2013-01-28 | $46.72 | $58.05 | 479,700 | — | — |
| 2013-01-25 | $45.97 | $57.12 | 186,600 | — | — |
| 2013-01-24 | $46.43 | $57.69 | 256,900 | — | — |
| 2013-01-23 | $46.32 | $57.55 | 207,100 | — | — |
| 2013-01-22 | $46.50 | $57.77 | 280,400 | — | — |
| 2013-01-18 | $46.63 | $57.94 | 434,200 | — | — |
| 2013-01-17 | $46.11 | $57.29 | 217,200 | — | — |
| 2013-01-16 | $45.49 | $56.52 | 106,000 | — | — |
| 2013-01-15 | $45.65 | $56.72 | 233,300 | — | — |
| 2013-01-14 | $45.09 | $56.02 | 179,400 | — | — |
| 2013-01-11 | $45.30 | $56.28 | 133,300 | — | — |
| 2013-01-10 | $45.50 | $56.53 | 141,300 | — | — |
| 2013-01-09 | $45.27 | $56.25 | 139,800 | — | — |
| 2013-01-08 | $45.19 | $56.15 | 184,100 | — | — |
| 2013-01-07 | $45.58 | $56.63 | 211,700 | — | — |
| 2013-01-04 | $45.78 | $56.88 | 244,500 | — | — |
| 2013-01-03 | $45.89 | $57.02 | 228,000 | — | — |
| 2013-01-02 | $46.28 | $57.50 | 341,700 | — | — |