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
- 1993-10-29 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 | $46.30 | $160.31 | 648,400 | — | — |
| 2013-12-30 | $46.66 | $161.56 | 272,200 | — | — |
| 2013-12-27 | $46.75 | $161.87 | 356,000 | — | — |
| 2013-12-26 | $46.64 | $161.49 | 236,200 | — | — |
| 2013-12-24 | $46.78 | $161.97 | 453,300 | — | — |
| 2013-12-23 | $46.43 | $160.76 | 516,000 | — | — |
| 2013-12-20 | $46.39 | $160.62 | 789,300 | — | — |
| 2013-12-19 | $46.21 | $160.00 | 607,600 | — | — |
| 2013-12-18 | $46.75 | $161.87 | 500,800 | — | — |
| 2013-12-17 | $45.88 | $158.86 | 456,600 | — | — |
| 2013-12-16 | $46.01 | $159.31 | 418,200 | — | — |
| 2013-12-13 | $46.19 | $159.93 | 309,500 | — | — |
| 2013-12-12 | $46.26 | $160.17 | 649,200 | — | — |
| 2013-12-11 | $46.17 | $159.86 | 943,400 | — | — |
| 2013-12-10 | $47.87 | $165.75 | 392,400 | — | — |
| 2013-12-09 | $48.53 | $168.03 | 311,500 | — | — |
| 2013-12-06 | $48.58 | $168.20 | 524,100 | — | — |
| 2013-12-05 | $48.05 | $166.37 | 581,100 | — | — |
| 2013-12-04 | $47.65 | $164.98 | 720,500 | — | — |
| 2013-12-03 | $47.72 | $165.23 | 733,700 | — | — |
| 2013-12-02 | $46.98 | $162.66 | 736,600 | — | — |
| 2013-11-29 | $46.84 | $162.18 | 344,400 | — | — |
| 2013-11-27 | $47.52 | $164.53 | 398,400 | — | — |
| 2013-11-26 | $47.44 | $164.26 | 457,300 | — | — |
| 2013-11-25 | $47.74 | $165.30 | 405,100 | — | — |
| 2013-11-22 | $47.88 | $165.78 | 404,300 | — | — |
| 2013-11-21 | $48.20 | $166.89 | 254,200 | — | — |
| 2013-11-20 | $47.73 | $165.26 | 328,900 | — | — |
| 2013-11-19 | $48.46 | $167.79 | 265,300 | — | — |
| 2013-11-18 | $48.74 | $168.76 | 516,800 | — | — |
| 2013-11-15 | $49.24 | $170.49 | 292,500 | — | — |
| 2013-11-14 | $49.31 | $170.73 | 298,200 | — | — |
| 2013-11-13 | $49.00 | $169.66 | 370,200 | — | — |
| 2013-11-12 | $48.41 | $167.62 | 512,100 | — | — |
| 2013-11-11 | $48.83 | $169.07 | 420,400 | — | — |
| 2013-11-08 | $48.39 | $167.55 | 521,300 | — | — |
| 2013-11-07 | $49.63 | $170.24 | 558,800 | — | — |
| 2013-11-06 | $50.53 | $173.32 | 875,300 | — | — |
| 2013-11-05 | $50.57 | $173.46 | 570,300 | — | — |
| 2013-11-04 | $51.68 | $177.27 | 513,800 | — | — |
| 2013-11-01 | $52.22 | $179.12 | 542,000 | — | — |
| 2013-10-31 | $51.66 | $177.20 | 740,600 | — | — |
| 2013-10-30 | $52.45 | $179.91 | 494,800 | — | — |
| 2013-10-29 | $52.63 | $180.53 | 465,900 | — | — |
| 2013-10-28 | $52.97 | $181.69 | 278,400 | — | — |
| 2013-10-25 | $53.29 | $182.79 | 393,700 | — | — |
| 2013-10-24 | $52.83 | $181.21 | 302,500 | — | — |
| 2013-10-23 | $52.58 | $180.36 | 434,500 | — | — |
| 2013-10-22 | $52.26 | $179.26 | 366,000 | — | — |
| 2013-10-21 | $51.40 | $176.31 | 230,600 | — | — |
| 2013-10-18 | $51.60 | $176.99 | 330,000 | — | — |
| 2013-10-17 | $51.69 | $177.30 | 498,400 | — | — |
| 2013-10-16 | $51.30 | $175.97 | 835,100 | — | — |
| 2013-10-15 | $49.82 | $170.89 | 1,023,000 | — | — |
| 2013-10-14 | $49.72 | $170.55 | 674,700 | — | — |
| 2013-10-11 | $49.75 | $170.65 | 356,500 | — | — |
| 2013-10-10 | $49.30 | $169.10 | 301,900 | — | — |
| 2013-10-09 | $47.89 | $164.27 | 330,700 | — | — |
| 2013-10-08 | $47.92 | $164.37 | 401,000 | — | — |
| 2013-10-07 | $48.55 | $166.53 | 415,300 | — | — |
| 2013-10-04 | $48.34 | $165.81 | 515,800 | — | — |
| 2013-10-03 | $48.28 | $165.61 | 357,000 | — | — |
| 2013-10-02 | $49.12 | $168.49 | 457,500 | — | — |
| 2013-10-01 | $49.42 | $169.52 | 781,600 | — | — |
| 2013-09-30 | $48.35 | $165.85 | 733,800 | — | — |
| 2013-09-27 | $48.47 | $166.26 | 390,700 | — | — |
| 2013-09-26 | $48.85 | $167.56 | 361,000 | — | — |
| 2013-09-25 | $48.40 | $166.02 | 491,400 | — | — |
| 2013-09-24 | $48.36 | $165.88 | 427,500 | — | — |
| 2013-09-23 | $49.09 | $168.38 | 280,700 | — | — |
| 2013-09-20 | $49.27 | $169.00 | 730,900 | — | — |
| 2013-09-19 | $50.24 | $172.33 | 748,800 | — | — |
| 2013-09-18 | $50.56 | $173.43 | 739,700 | — | — |
| 2013-09-17 | $48.71 | $167.08 | 461,000 | — | — |
| 2013-09-16 | $48.45 | $166.19 | 276,200 | — | — |
| 2013-09-13 | $47.72 | $163.69 | 274,500 | — | — |
| 2013-09-12 | $47.77 | $163.86 | 525,200 | — | — |
| 2013-09-11 | $48.28 | $165.61 | 352,600 | — | — |
| 2013-09-10 | $48.01 | $164.68 | 446,100 | — | — |
| 2013-09-09 | $47.87 | $164.20 | 780,300 | — | — |
| 2013-09-06 | $46.95 | $161.04 | 432,800 | — | — |
| 2013-09-05 | $46.70 | $160.19 | 311,200 | — | — |
| 2013-09-04 | $47.31 | $162.28 | 435,500 | — | — |
| 2013-09-03 | $46.61 | $159.88 | 1,901,500 | — | — |
| 2013-08-30 | $47.55 | $163.10 | 694,700 | — | — |
| 2013-08-29 | $47.98 | $164.58 | 847,500 | — | — |
| 2013-08-28 | $48.31 | $165.71 | 490,700 | — | — |
| 2013-08-27 | $48.88 | $167.66 | 269,300 | — | — |
| 2013-08-26 | $49.26 | $168.97 | 317,900 | — | — |
| 2013-08-23 | $49.52 | $169.86 | 392,000 | — | — |
| 2013-08-22 | $49.06 | $168.28 | 509,700 | — | — |
| 2013-08-21 | $48.71 | $167.08 | 447,300 | — | — |
| 2013-08-20 | $49.32 | $169.17 | 323,000 | — | — |
| 2013-08-19 | $48.18 | $165.26 | 443,300 | — | — |
| 2013-08-16 | $48.90 | $167.73 | 552,800 | — | — |
| 2013-08-15 | $49.66 | $170.34 | 446,400 | — | — |
| 2013-08-14 | $50.40 | $172.88 | 383,600 | — | — |
| 2013-08-13 | $50.78 | $174.18 | 345,100 | — | — |
| 2013-08-12 | $51.54 | $176.79 | 328,900 | — | — |
| 2013-08-09 | $52.17 | $177.36 | 344,500 | — | — |
| 2013-08-08 | $51.64 | $175.56 | 343,500 | — | — |
| 2013-08-07 | $51.66 | $175.63 | 350,600 | — | — |
| 2013-08-06 | $51.91 | $176.48 | 330,200 | — | — |
| 2013-08-05 | $52.18 | $177.40 | 525,600 | — | — |
| 2013-08-02 | $52.78 | $179.44 | 402,200 | — | — |
| 2013-08-01 | $53.67 | $182.46 | 1,255,500 | — | — |
| 2013-07-31 | $52.73 | $179.27 | 768,900 | — | — |
| 2013-07-30 | $53.44 | $181.68 | 554,900 | — | — |
| 2013-07-29 | $53.80 | $182.90 | 497,800 | — | — |
| 2013-07-26 | $53.71 | $182.60 | 233,300 | — | — |
| 2013-07-25 | $53.47 | $181.78 | 533,500 | — | — |
| 2013-07-24 | $53.36 | $181.41 | 600,400 | — | — |
| 2013-07-23 | $54.38 | $184.87 | 458,600 | — | — |
| 2013-07-22 | $54.27 | $184.50 | 367,100 | — | — |
| 2013-07-19 | $53.63 | $182.32 | 539,900 | — | — |
| 2013-07-18 | $53.98 | $183.51 | 398,200 | — | — |
| 2013-07-17 | $52.99 | $180.15 | 311,800 | — | — |
| 2013-07-16 | $52.75 | $179.33 | 672,600 | — | — |
| 2013-07-15 | $52.65 | $178.99 | 368,900 | — | — |
| 2013-07-12 | $52.00 | $176.78 | 457,600 | — | — |
| 2013-07-11 | $52.56 | $178.69 | 614,100 | — | — |
| 2013-07-10 | $51.36 | $174.61 | 501,000 | — | — |
| 2013-07-09 | $51.49 | $175.05 | 370,200 | — | — |
| 2013-07-08 | $50.72 | $172.43 | 793,700 | — | — |
| 2013-07-05 | $51.06 | $173.59 | 718,900 | — | — |
| 2013-07-03 | $51.00 | $173.38 | 1,024,200 | — | — |
| 2013-07-02 | $51.33 | $174.51 | 922,700 | — | — |
| 2013-07-01 | $50.40 | $171.34 | 741,700 | — | — |
| 2013-06-28 | $50.81 | $172.74 | 1,213,200 | — | — |
| 2013-06-27 | $50.76 | $172.57 | 678,900 | — | — |
| 2013-06-26 | $49.31 | $167.64 | 707,500 | — | — |
| 2013-06-25 | $48.34 | $164.34 | 770,000 | — | — |
| 2013-06-24 | $47.37 | $161.04 | 1,024,500 | — | — |
| 2013-06-21 | $46.71 | $158.80 | 971,300 | — | — |
| 2013-06-20 | $46.82 | $159.17 | 469,800 | — | — |
| 2013-06-19 | $49.21 | $167.30 | 528,300 | — | — |
| 2013-06-18 | $51.20 | $174.06 | 360,000 | — | — |
| 2013-06-17 | $50.94 | $173.18 | 499,500 | — | — |
| 2013-06-14 | $51.50 | $175.08 | 525,100 | — | — |
| 2013-06-13 | $51.46 | $174.95 | 593,200 | — | — |
| 2013-06-12 | $50.24 | $170.80 | 577,600 | — | — |
| 2013-06-11 | $50.55 | $171.85 | 367,900 | — | — |
| 2013-06-10 | $51.71 | $175.80 | 761,900 | — | — |
| 2013-06-07 | $51.25 | $174.23 | 782,200 | — | — |
| 2013-06-06 | $51.51 | $175.12 | 524,800 | — | — |
| 2013-06-05 | $50.10 | $170.32 | 432,500 | — | — |
| 2013-06-04 | $50.79 | $172.67 | 736,400 | — | — |
| 2013-06-03 | $51.71 | $175.80 | 930,500 | — | — |
| 2013-05-31 | $51.60 | $175.42 | 1,120,600 | — | — |
| 2013-05-30 | $51.98 | $176.72 | 422,700 | — | — |
| 2013-05-29 | $52.37 | $178.04 | 652,600 | — | — |
| 2013-05-28 | $53.39 | $181.51 | 494,300 | — | — |
| 2013-05-24 | $54.47 | $185.18 | 442,700 | — | — |
| 2013-05-23 | $54.92 | $186.71 | 670,200 | — | — |
| 2013-05-22 | $55.99 | $190.35 | 408,800 | — | — |
| 2013-05-21 | $57.86 | $196.71 | 329,800 | — | — |
| 2013-05-20 | $57.35 | $194.97 | 517,600 | — | — |
| 2013-05-17 | $57.86 | $195.13 | 393,600 | — | — |
| 2013-05-16 | $57.67 | $194.49 | 1,123,300 | — | — |
| 2013-05-15 | $58.58 | $197.56 | 581,600 | — | — |
| 2013-05-14 | $58.26 | $196.48 | 367,800 | — | — |
| 2013-05-13 | $58.26 | $196.48 | 395,600 | — | — |
| 2013-05-10 | $58.21 | $196.31 | 369,300 | — | — |
| 2013-05-09 | $58.39 | $196.92 | 496,800 | — | — |
| 2013-05-08 | $59.20 | $199.65 | 469,900 | — | — |
| 2013-05-07 | $58.35 | $196.78 | 397,100 | — | — |
| 2013-05-06 | $57.95 | $195.43 | 338,500 | — | — |
| 2013-05-03 | $57.45 | $193.75 | 391,200 | — | — |
| 2013-05-02 | $56.58 | $190.81 | 554,100 | — | — |
| 2013-05-01 | $55.71 | $187.88 | 688,900 | — | — |
| 2013-04-30 | $56.26 | $189.74 | 677,700 | — | — |
| 2013-04-29 | $55.31 | $186.53 | 284,100 | — | — |
| 2013-04-26 | $54.74 | $184.61 | 379,900 | — | — |
| 2013-04-25 | $54.55 | $183.97 | 290,400 | — | — |
| 2013-04-24 | $54.20 | $182.79 | 279,900 | — | — |
| 2013-04-23 | $53.83 | $181.54 | 287,100 | — | — |
| 2013-04-22 | $53.78 | $181.37 | 329,400 | — | — |
| 2013-04-19 | $54.12 | $182.52 | 334,000 | — | — |
| 2013-04-18 | $53.11 | $179.11 | 390,900 | — | — |
| 2013-04-17 | $53.05 | $178.91 | 469,400 | — | — |
| 2013-04-16 | $54.32 | $183.19 | 457,100 | — | — |
| 2013-04-15 | $53.25 | $179.58 | 491,600 | — | — |
| 2013-04-12 | $54.85 | $184.98 | 361,200 | — | — |
| 2013-04-11 | $54.22 | $182.86 | 411,300 | — | — |
| 2013-04-10 | $54.12 | $182.52 | 398,500 | — | — |
| 2013-04-09 | $53.55 | $180.60 | 308,600 | — | — |
| 2013-04-08 | $53.52 | $180.49 | 458,300 | — | — |
| 2013-04-05 | $52.91 | $178.44 | 712,400 | — | — |
| 2013-04-04 | $53.04 | $178.88 | 616,400 | — | — |
| 2013-04-03 | $52.56 | $177.26 | 526,400 | — | — |
| 2013-04-02 | $52.67 | $177.63 | 389,000 | — | — |
| 2013-04-01 | $52.94 | $178.54 | 357,600 | — | — |
| 2013-03-28 | $52.91 | $178.44 | 575,100 | — | — |
| 2013-03-27 | $52.38 | $176.65 | 413,200 | — | — |
| 2013-03-26 | $52.31 | $176.41 | 686,500 | — | — |
| 2013-03-25 | $52.06 | $175.57 | 695,300 | — | — |
| 2013-03-22 | $52.35 | $176.55 | 610,300 | — | — |
| 2013-03-21 | $52.04 | $175.50 | 802,800 | — | — |
| 2013-03-20 | $52.30 | $176.38 | 1,586,400 | — | — |
| 2013-03-19 | $52.51 | $177.09 | 417,500 | — | — |
| 2013-03-18 | $52.67 | $177.63 | 562,000 | — | — |
| 2013-03-15 | $52.71 | $177.76 | 740,400 | — | — |
| 2013-03-14 | $52.95 | $178.57 | 310,000 | — | — |
| 2013-03-13 | $52.70 | $177.73 | 819,100 | — | — |
| 2013-03-12 | $52.61 | $177.43 | 467,400 | — | — |
| 2013-03-11 | $52.75 | $177.90 | 890,500 | — | — |
| 2013-03-08 | $53.10 | $179.08 | 382,500 | — | — |
| 2013-03-07 | $53.25 | $179.58 | 497,600 | — | — |
| 2013-03-06 | $53.44 | $180.23 | 457,100 | — | — |
| 2013-03-05 | $53.27 | $179.65 | 456,000 | — | — |
| 2013-03-04 | $52.38 | $176.65 | 398,500 | — | — |
| 2013-03-01 | $51.87 | $174.93 | 757,400 | — | — |
| 2013-02-28 | $51.88 | $174.96 | 1,123,900 | — | — |
| 2013-02-27 | $51.48 | $173.61 | 553,900 | — | — |
| 2013-02-26 | $50.98 | $171.93 | 561,800 | — | — |
| 2013-02-25 | $50.36 | $169.84 | 513,200 | — | — |
| 2013-02-22 | $51.51 | $173.72 | 320,200 | — | — |
| 2013-02-21 | $50.89 | $171.63 | 430,300 | — | — |
| 2013-02-20 | $51.81 | $174.73 | 499,900 | — | — |
| 2013-02-19 | $51.98 | $175.30 | 574,100 | — | — |
| 2013-02-15 | $51.70 | $174.36 | 421,000 | — | — |
| 2013-02-14 | $51.59 | $173.99 | 277,700 | — | — |
| 2013-02-13 | $51.57 | $173.92 | 403,100 | — | — |
| 2013-02-12 | $51.55 | $173.85 | 579,000 | — | — |
| 2013-02-11 | $51.20 | $172.67 | 408,000 | — | — |
| 2013-02-08 | $51.41 | $171.82 | 375,000 | — | — |
| 2013-02-07 | $50.85 | $169.95 | 520,200 | — | — |
| 2013-02-06 | $50.98 | $170.38 | 445,800 | — | — |
| 2013-02-05 | $50.73 | $169.54 | 465,500 | — | — |
| 2013-02-04 | $50.60 | $169.11 | 529,400 | — | — |
| 2013-02-01 | $50.41 | $168.48 | 563,800 | — | — |
| 2013-01-31 | $49.83 | $166.54 | 634,000 | — | — |
| 2013-01-30 | $50.00 | $167.11 | 473,200 | — | — |
| 2013-01-29 | $50.44 | $168.58 | 508,700 | — | — |
| 2013-01-28 | $50.29 | $168.07 | 720,000 | — | — |
| 2013-01-25 | $50.26 | $167.97 | 529,500 | — | — |
| 2013-01-24 | $49.63 | $165.87 | 370,700 | — | — |
| 2013-01-23 | $50.00 | $167.11 | 455,800 | — | — |
| 2013-01-22 | $49.87 | $166.67 | 360,000 | — | — |
| 2013-01-18 | $49.46 | $165.30 | 408,200 | — | — |
| 2013-01-17 | $49.07 | $164.00 | 274,900 | — | — |
| 2013-01-16 | $49.21 | $164.46 | 385,500 | — | — |
| 2013-01-15 | $49.23 | $164.53 | 235,200 | — | — |
| 2013-01-14 | $49.10 | $164.10 | 359,800 | — | — |
| 2013-01-11 | $48.83 | $163.19 | 576,500 | — | — |
| 2013-01-10 | $48.52 | $162.16 | 381,900 | — | — |
| 2013-01-09 | $48.56 | $162.29 | 568,400 | — | — |
| 2013-01-08 | $48.08 | $160.69 | 550,100 | — | — |
| 2013-01-07 | $48.28 | $161.36 | 455,800 | — | — |
| 2013-01-04 | $47.72 | $159.49 | 504,300 | — | — |
| 2013-01-03 | $47.76 | $159.62 | 650,400 | — | — |
| 2013-01-02 | $47.53 | $158.85 | 446,000 | — | — |