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
- 1981-06-09 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 | $46.07 | $52.66 | 728,300 | — | — |
| 2013-12-30 | $45.10 | $51.31 | 786,100 | — | — |
| 2013-12-27 | $46.72 | $53.16 | 471,800 | — | — |
| 2013-12-26 | $46.02 | $52.36 | 451,300 | — | — |
| 2013-12-24 | $45.82 | $52.13 | 340,100 | — | — |
| 2013-12-23 | $44.26 | $50.36 | 561,000 | — | — |
| 2013-12-20 | $44.06 | $50.13 | 1,692,300 | — | — |
| 2013-12-19 | $43.54 | $49.54 | 877,400 | — | — |
| 2013-12-18 | $44.85 | $51.03 | 836,000 | — | — |
| 2013-12-17 | $45.49 | $51.76 | 526,900 | — | — |
| 2013-12-16 | $45.72 | $52.02 | 644,500 | — | — |
| 2013-12-13 | $45.32 | $51.56 | 447,100 | — | — |
| 2013-12-12 | $44.99 | $51.19 | 722,000 | — | — |
| 2013-12-11 | $45.58 | $51.86 | 824,700 | — | — |
| 2013-12-10 | $47.50 | $54.04 | 1,454,800 | — | — |
| 2013-12-09 | $45.22 | $51.45 | 691,600 | — | — |
| 2013-12-06 | $44.15 | $50.23 | 715,900 | — | — |
| 2013-12-05 | $43.96 | $50.02 | 1,021,000 | — | — |
| 2013-12-04 | $44.62 | $50.77 | 1,004,400 | — | — |
| 2013-12-03 | $43.40 | $49.38 | 1,146,300 | — | — |
| 2013-12-02 | $43.43 | $49.41 | 933,600 | — | — |
| 2013-11-29 | $45.09 | $51.30 | 262,600 | — | — |
| 2013-11-27 | $44.80 | $50.97 | 665,200 | — | — |
| 2013-11-26 | $44.80 | $50.97 | 882,500 | — | — |
| 2013-11-25 | $46.27 | $52.65 | 637,700 | — | — |
| 2013-11-22 | $46.24 | $52.61 | 722,900 | — | — |
| 2013-11-21 | $46.21 | $52.58 | 832,300 | — | — |
| 2013-11-20 | $46.24 | $52.61 | 914,400 | — | — |
| 2013-11-19 | $47.51 | $54.06 | 760,300 | — | — |
| 2013-11-18 | $47.34 | $53.86 | 1,128,300 | — | — |
| 2013-11-15 | $47.14 | $53.64 | 765,800 | — | — |
| 2013-11-14 | $48.73 | $55.44 | 913,000 | — | — |
| 2013-11-13 | $47.55 | $54.10 | 698,600 | — | — |
| 2013-11-12 | $46.67 | $53.10 | 882,500 | — | — |
| 2013-11-11 | $47.56 | $54.11 | 556,800 | — | — |
| 2013-11-08 | $47.75 | $54.33 | 667,000 | — | — |
| 2013-11-07 | $46.53 | $52.94 | 826,700 | — | — |
| 2013-11-06 | $48.80 | $55.52 | 556,800 | — | — |
| 2013-11-05 | $48.63 | $55.33 | 694,000 | — | — |
| 2013-11-04 | $49.86 | $56.73 | 715,500 | — | — |
| 2013-11-01 | $48.06 | $54.68 | 806,100 | — | — |
| 2013-10-31 | $48.04 | $54.66 | 1,166,900 | — | — |
| 2013-10-30 | $51.66 | $58.78 | 836,200 | — | — |
| 2013-10-29 | $50.66 | $57.64 | 769,300 | — | — |
| 2013-10-28 | $52.39 | $59.61 | 599,200 | — | — |
| 2013-10-25 | $52.80 | $60.07 | 581,000 | — | — |
| 2013-10-24 | $51.95 | $59.11 | 822,000 | — | — |
| 2013-10-23 | $50.76 | $57.75 | 781,900 | — | — |
| 2013-10-22 | $52.85 | $60.13 | 947,600 | — | — |
| 2013-10-21 | $50.61 | $57.58 | 567,600 | — | — |
| 2013-10-18 | $49.55 | $56.38 | 543,800 | — | — |
| 2013-10-17 | $50.02 | $56.91 | 1,204,000 | — | — |
| 2013-10-16 | $47.00 | $53.48 | 850,100 | — | — |
| 2013-10-15 | $46.81 | $53.26 | 1,015,900 | — | — |
| 2013-10-14 | $45.91 | $52.24 | 568,100 | — | — |
| 2013-10-11 | $46.12 | $52.47 | 718,400 | — | — |
| 2013-10-10 | $47.57 | $54.12 | 805,900 | — | — |
| 2013-10-09 | $46.88 | $53.34 | 738,200 | — | — |
| 2013-10-08 | $46.90 | $53.36 | 663,800 | — | — |
| 2013-10-07 | $48.38 | $55.05 | 627,500 | — | — |
| 2013-10-04 | $48.37 | $55.03 | 676,600 | — | — |
| 2013-10-03 | $48.14 | $54.77 | 855,600 | — | — |
| 2013-10-02 | $49.02 | $55.77 | 1,043,500 | — | — |
| 2013-10-01 | $48.78 | $55.27 | 1,056,300 | — | — |
| 2013-09-30 | $48.66 | $55.14 | 842,600 | — | — |
| 2013-09-27 | $48.16 | $54.57 | 514,900 | — | — |
| 2013-09-26 | $48.75 | $55.24 | 571,800 | — | — |
| 2013-09-25 | $49.88 | $56.52 | 767,500 | — | — |
| 2013-09-24 | $49.17 | $55.72 | 854,200 | — | — |
| 2013-09-23 | $48.71 | $55.19 | 993,200 | — | — |
| 2013-09-20 | $50.26 | $56.95 | 4,043,000 | — | — |
| 2013-09-19 | $54.33 | $61.56 | 948,700 | — | — |
| 2013-09-18 | $56.02 | $63.48 | 1,778,500 | — | — |
| 2013-09-17 | $51.77 | $58.66 | 492,900 | — | — |
| 2013-09-16 | $51.03 | $57.82 | 698,800 | — | — |
| 2013-09-13 | $51.88 | $58.79 | 723,300 | — | — |
| 2013-09-12 | $50.82 | $57.58 | 764,500 | — | — |
| 2013-09-11 | $53.59 | $60.72 | 564,200 | — | — |
| 2013-09-10 | $53.58 | $60.71 | 1,057,200 | — | — |
| 2013-09-09 | $55.74 | $63.16 | 391,300 | — | — |
| 2013-09-06 | $56.14 | $63.61 | 654,500 | — | — |
| 2013-09-05 | $55.39 | $62.76 | 727,900 | — | — |
| 2013-09-04 | $57.28 | $64.90 | 871,900 | — | — |
| 2013-09-03 | $57.95 | $65.66 | 1,169,100 | — | — |
| 2013-08-30 | $58.03 | $65.75 | 850,200 | — | — |
| 2013-08-29 | $59.05 | $66.91 | 1,439,100 | — | — |
| 2013-08-28 | $60.07 | $68.07 | 978,700 | — | — |
| 2013-08-27 | $62.14 | $70.41 | 1,021,600 | — | — |
| 2013-08-26 | $64.90 | $73.54 | 624,100 | — | — |
| 2013-08-23 | $63.95 | $72.46 | 825,100 | — | — |
| 2013-08-22 | $61.62 | $69.82 | 449,300 | — | — |
| 2013-08-21 | $60.48 | $68.53 | 730,500 | — | — |
| 2013-08-20 | $62.28 | $70.57 | 737,400 | — | — |
| 2013-08-19 | $60.47 | $68.52 | 1,026,200 | — | — |
| 2013-08-16 | $61.66 | $69.87 | 1,300,400 | — | — |
| 2013-08-15 | $61.53 | $69.72 | 1,304,200 | — | — |
| 2013-08-14 | $57.91 | $65.62 | 917,900 | — | — |
| 2013-08-13 | $56.74 | $64.29 | 962,200 | — | — |
| 2013-08-12 | $58.27 | $66.03 | 1,680,500 | — | — |
| 2013-08-09 | $54.35 | $61.58 | 1,063,000 | — | — |
| 2013-08-08 | $52.64 | $59.65 | 1,072,200 | — | — |
| 2013-08-07 | $48.29 | $54.72 | 821,600 | — | — |
| 2013-08-06 | $48.11 | $54.51 | 962,500 | — | — |
| 2013-08-05 | $50.88 | $57.65 | 585,800 | — | — |
| 2013-08-02 | $51.23 | $58.05 | 766,800 | — | — |
| 2013-08-01 | $52.18 | $59.13 | 1,395,300 | — | — |
| 2013-07-31 | $51.69 | $58.57 | 1,250,000 | — | — |
| 2013-07-30 | $51.57 | $58.43 | 735,200 | — | — |
| 2013-07-29 | $50.69 | $57.44 | 823,900 | — | — |
| 2013-07-26 | $50.27 | $56.96 | 471,400 | — | — |
| 2013-07-25 | $49.46 | $56.04 | 835,100 | — | — |
| 2013-07-24 | $48.43 | $54.88 | 1,064,500 | — | — |
| 2013-07-23 | $50.84 | $57.61 | 1,150,300 | — | — |
| 2013-07-22 | $48.98 | $55.50 | 1,317,400 | — | — |
| 2013-07-19 | $45.68 | $51.76 | 618,300 | — | — |
| 2013-07-18 | $43.97 | $49.82 | 575,900 | — | — |
| 2013-07-17 | $44.05 | $49.91 | 1,343,100 | — | — |
| 2013-07-16 | $45.42 | $51.47 | 1,351,000 | — | — |
| 2013-07-15 | $42.35 | $47.99 | 771,700 | — | — |
| 2013-07-12 | $42.17 | $47.78 | 430,700 | — | — |
| 2013-07-11 | $42.98 | $48.70 | 1,314,500 | — | — |
| 2013-07-10 | $41.10 | $46.57 | 907,100 | — | — |
| 2013-07-09 | $41.99 | $47.58 | 796,100 | — | — |
| 2013-07-08 | $40.52 | $45.91 | 913,200 | — | — |
| 2013-07-05 | $41.78 | $47.34 | 945,600 | — | — |
| 2013-07-03 | $43.17 | $48.92 | 835,400 | — | — |
| 2013-07-02 | $41.58 | $47.11 | 1,163,600 | — | — |
| 2013-07-01 | $43.95 | $49.57 | 1,378,500 | — | — |
| 2013-06-28 | $42.08 | $47.46 | 2,188,100 | — | — |
| 2013-06-27 | $40.29 | $45.45 | 1,211,200 | — | — |
| 2013-06-26 | $39.10 | $44.10 | 1,980,200 | — | — |
| 2013-06-25 | $42.37 | $47.79 | 1,241,300 | — | — |
| 2013-06-24 | $42.92 | $48.41 | 1,327,500 | — | — |
| 2013-06-21 | $46.19 | $52.10 | 2,025,800 | — | — |
| 2013-06-20 | $44.79 | $50.52 | 1,798,800 | — | — |
| 2013-06-19 | $50.13 | $56.54 | 672,100 | — | — |
| 2013-06-18 | $50.97 | $57.49 | 745,900 | — | — |
| 2013-06-17 | $52.70 | $59.44 | 539,300 | — | — |
| 2013-06-14 | $52.96 | $59.74 | 354,100 | — | — |
| 2013-06-13 | $53.83 | $60.72 | 529,000 | — | — |
| 2013-06-12 | $52.82 | $59.58 | 462,600 | — | — |
| 2013-06-11 | $53.16 | $59.96 | 519,700 | — | — |
| 2013-06-10 | $53.84 | $60.73 | 375,000 | — | — |
| 2013-06-07 | $53.68 | $60.55 | 652,000 | — | — |
| 2013-06-06 | $55.85 | $63.00 | 820,600 | — | — |
| 2013-06-05 | $56.15 | $63.33 | 633,000 | — | — |
| 2013-06-04 | $54.85 | $61.87 | 465,000 | — | — |
| 2013-06-03 | $56.01 | $63.18 | 637,600 | — | — |
| 2013-05-31 | $54.76 | $61.77 | 676,900 | — | — |
| 2013-05-30 | $56.02 | $63.19 | 924,800 | — | — |
| 2013-05-29 | $53.83 | $60.72 | 645,400 | — | — |
| 2013-05-28 | $51.70 | $58.32 | 612,900 | — | — |
| 2013-05-24 | $51.37 | $57.94 | 948,600 | — | — |
| 2013-05-23 | $52.08 | $58.74 | 515,500 | — | — |
| 2013-05-22 | $51.65 | $58.26 | 827,600 | — | — |
| 2013-05-21 | $50.99 | $57.51 | 621,500 | — | — |
| 2013-05-20 | $51.87 | $58.51 | 983,000 | — | — |
| 2013-05-17 | $48.86 | $55.11 | 996,000 | — | — |
| 2013-05-16 | $50.23 | $56.66 | 784,000 | — | — |
| 2013-05-15 | $50.53 | $57.00 | 915,400 | — | — |
| 2013-05-14 | $52.88 | $59.65 | 642,000 | — | — |
| 2013-05-13 | $53.21 | $60.02 | 408,900 | — | — |
| 2013-05-10 | $54.63 | $61.62 | 614,600 | — | — |
| 2013-05-09 | $55.16 | $62.22 | 852,200 | — | — |
| 2013-05-08 | $55.45 | $62.55 | 654,800 | — | — |
| 2013-05-07 | $53.01 | $59.79 | 741,400 | — | — |
| 2013-05-06 | $54.17 | $61.10 | 506,400 | — | — |
| 2013-05-03 | $54.32 | $61.27 | 957,900 | — | — |
| 2013-05-02 | $53.85 | $60.74 | 881,300 | — | — |
| 2013-05-01 | $53.83 | $60.72 | 889,300 | — | — |
| 2013-04-30 | $55.58 | $62.69 | 1,048,800 | — | — |
| 2013-04-29 | $54.42 | $61.38 | 785,800 | — | — |
| 2013-04-26 | $53.57 | $60.42 | 1,161,200 | — | — |
| 2013-04-25 | $56.01 | $63.18 | 1,700,500 | — | — |
| 2013-04-24 | $54.01 | $60.92 | 1,184,500 | — | — |
| 2013-04-23 | $51.29 | $57.85 | 1,516,400 | — | — |
| 2013-04-22 | $52.80 | $59.56 | 1,069,400 | — | — |
| 2013-04-19 | $53.12 | $59.92 | 1,219,500 | — | — |
| 2013-04-18 | $51.93 | $58.57 | 1,484,400 | — | — |
| 2013-04-17 | $50.80 | $57.30 | 2,190,500 | — | — |
| 2013-04-16 | $54.32 | $61.27 | 1,855,400 | — | — |
| 2013-04-15 | $54.24 | $61.18 | 3,043,300 | — | — |
| 2013-04-12 | $60.47 | $68.21 | 1,906,900 | — | — |
| 2013-04-11 | $63.35 | $71.46 | 870,400 | — | — |
| 2013-04-10 | $65.05 | $73.37 | 1,192,300 | — | — |
| 2013-04-09 | $68.24 | $76.97 | 688,000 | — | — |
| 2013-04-08 | $66.35 | $74.84 | 613,700 | — | — |
| 2013-04-05 | $67.71 | $76.37 | 965,900 | — | — |
| 2013-04-04 | $67.35 | $75.97 | 761,500 | — | — |
| 2013-04-03 | $64.75 | $73.04 | 1,502,500 | — | — |
| 2013-04-02 | $68.32 | $76.84 | 973,500 | — | — |
| 2013-04-01 | $70.97 | $79.82 | 693,400 | — | — |
| 2013-03-28 | $71.03 | $79.88 | 453,800 | — | — |
| 2013-03-27 | $71.26 | $80.14 | 425,600 | — | — |
| 2013-03-26 | $69.94 | $78.66 | 610,300 | — | — |
| 2013-03-25 | $70.40 | $79.18 | 807,800 | — | — |
| 2013-03-22 | $70.37 | $79.14 | 492,600 | — | — |
| 2013-03-21 | $70.62 | $79.42 | 606,700 | — | — |
| 2013-03-20 | $68.54 | $77.08 | 480,200 | — | — |
| 2013-03-19 | $68.12 | $76.61 | 904,300 | — | — |
| 2013-03-18 | $66.71 | $75.03 | 626,400 | — | — |
| 2013-03-15 | $67.16 | $75.53 | 1,567,600 | — | — |
| 2013-03-14 | $67.72 | $76.16 | 639,300 | — | — |
| 2013-03-13 | $66.48 | $74.77 | 1,260,100 | — | — |
| 2013-03-12 | $67.70 | $76.14 | 1,262,900 | — | — |
| 2013-03-11 | $66.23 | $74.49 | 1,033,800 | — | — |
| 2013-03-08 | $66.44 | $74.72 | 1,095,400 | — | — |
| 2013-03-07 | $65.45 | $73.61 | 996,800 | — | — |
| 2013-03-06 | $65.93 | $74.15 | 1,059,900 | — | — |
| 2013-03-05 | $62.90 | $70.74 | 786,600 | — | — |
| 2013-03-04 | $63.27 | $71.16 | 826,300 | — | — |
| 2013-03-01 | $65.08 | $73.19 | 666,400 | — | — |
| 2013-02-28 | $65.54 | $73.71 | 642,900 | — | — |
| 2013-02-27 | $66.19 | $74.44 | 511,900 | — | — |
| 2013-02-26 | $67.59 | $76.02 | 710,600 | — | — |
| 2013-02-25 | $67.33 | $75.72 | 699,400 | — | — |
| 2013-02-22 | $65.97 | $74.19 | 647,000 | — | — |
| 2013-02-21 | $66.42 | $74.70 | 892,200 | — | — |
| 2013-02-20 | $65.42 | $73.58 | 1,061,600 | — | — |
| 2013-02-19 | $68.32 | $76.84 | 1,194,100 | — | — |
| 2013-02-15 | $70.10 | $78.84 | 1,013,700 | — | — |
| 2013-02-14 | $72.10 | $81.09 | 524,700 | — | — |
| 2013-02-13 | $72.33 | $81.35 | 606,700 | — | — |
| 2013-02-12 | $73.94 | $83.16 | 961,600 | — | — |
| 2013-02-11 | $71.21 | $80.09 | 613,700 | — | — |
| 2013-02-08 | $72.80 | $81.88 | 280,800 | — | — |
| 2013-02-07 | $73.17 | $82.29 | 579,700 | — | — |
| 2013-02-06 | $73.33 | $82.47 | 666,100 | — | — |
| 2013-02-05 | $73.22 | $82.35 | 666,300 | — | — |
| 2013-02-04 | $74.02 | $83.25 | 782,300 | — | — |
| 2013-02-01 | $74.59 | $83.89 | 844,600 | — | — |
| 2013-01-31 | $74.67 | $83.98 | 648,200 | — | — |
| 2013-01-30 | $75.64 | $85.07 | 821,300 | — | — |
| 2013-01-29 | $76.86 | $86.44 | 775,000 | — | — |
| 2013-01-28 | $75.53 | $84.95 | 694,700 | — | — |
| 2013-01-25 | $76.69 | $86.25 | 714,500 | — | — |
| 2013-01-24 | $79.15 | $89.02 | 746,800 | — | — |
| 2013-01-23 | $80.58 | $90.62 | 398,100 | — | — |
| 2013-01-22 | $81.13 | $91.24 | 486,500 | — | — |
| 2013-01-18 | $79.84 | $89.79 | 603,700 | — | — |
| 2013-01-17 | $79.85 | $89.80 | 469,000 | — | — |
| 2013-01-16 | $81.12 | $91.23 | 378,600 | — | — |
| 2013-01-15 | $80.97 | $91.06 | 487,100 | — | — |
| 2013-01-14 | $80.41 | $90.43 | 282,800 | — | — |
| 2013-01-11 | $81.61 | $91.78 | 448,400 | — | — |
| 2013-01-10 | $81.14 | $91.25 | 436,100 | — | — |
| 2013-01-09 | $79.54 | $89.46 | 594,400 | — | — |
| 2013-01-08 | $80.91 | $91.00 | 876,100 | — | — |
| 2013-01-07 | $78.32 | $88.08 | 520,500 | — | — |
| 2013-01-04 | $79.31 | $89.20 | 784,200 | — | — |
| 2013-01-03 | $80.22 | $90.22 | 759,200 | — | — |
| 2013-01-02 | $82.84 | $93.17 | 629,000 | — | — |