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
- 1991-10-24 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 | $41.78 | $64.52 | 373,900 | — | — |
| 2013-12-30 | $42.18 | $65.14 | 303,500 | — | — |
| 2013-12-27 | $41.80 | $64.55 | 186,700 | — | — |
| 2013-12-26 | $41.75 | $64.48 | 267,700 | — | — |
| 2013-12-24 | $42.05 | $64.94 | 165,600 | — | — |
| 2013-12-23 | $42.28 | $64.52 | 1,266,900 | — | — |
| 2013-12-20 | $42.20 | $64.40 | 836,300 | — | — |
| 2013-12-19 | $41.75 | $63.71 | 374,300 | — | — |
| 2013-12-18 | $42.23 | $64.45 | 681,100 | — | — |
| 2013-12-17 | $41.40 | $63.18 | 498,700 | — | — |
| 2013-12-16 | $41.51 | $63.35 | 367,400 | — | — |
| 2013-12-13 | $41.46 | $63.27 | 436,800 | — | — |
| 2013-12-12 | $41.08 | $62.69 | 582,200 | — | — |
| 2013-12-11 | $41.28 | $63.00 | 419,800 | — | — |
| 2013-12-10 | $41.88 | $63.91 | 534,800 | — | — |
| 2013-12-09 | $42.00 | $64.10 | 270,300 | — | — |
| 2013-12-06 | $41.76 | $63.73 | 559,500 | — | — |
| 2013-12-05 | $41.35 | $63.10 | 261,300 | — | — |
| 2013-12-04 | $41.43 | $63.23 | 582,100 | — | — |
| 2013-12-03 | $41.93 | $63.99 | 583,700 | — | — |
| 2013-12-02 | $41.99 | $64.08 | 382,900 | — | — |
| 2013-11-29 | $41.87 | $63.90 | 174,600 | — | — |
| 2013-11-27 | $42.04 | $64.16 | 341,200 | — | — |
| 2013-11-26 | $41.69 | $63.62 | 589,000 | — | — |
| 2013-11-25 | $41.78 | $63.76 | 496,300 | — | — |
| 2013-11-22 | $41.72 | $63.67 | 506,400 | — | — |
| 2013-11-21 | $41.72 | $63.67 | 472,200 | — | — |
| 2013-11-20 | $40.83 | $62.31 | 787,900 | — | — |
| 2013-11-19 | $41.54 | $63.39 | 4,556,400 | — | — |
| 2013-11-18 | $41.73 | $63.68 | 773,300 | — | — |
| 2013-11-15 | $42.00 | $64.10 | 692,500 | — | — |
| 2013-11-14 | $41.34 | $63.09 | 552,500 | — | — |
| 2013-11-13 | $40.81 | $62.28 | 451,200 | — | — |
| 2013-11-12 | $40.17 | $61.30 | 673,900 | — | — |
| 2013-11-11 | $39.91 | $60.91 | 943,900 | — | — |
| 2013-11-08 | $39.32 | $60.01 | 927,300 | — | — |
| 2013-11-07 | $39.45 | $60.20 | 704,300 | — | — |
| 2013-11-06 | $40.24 | $61.41 | 1,248,300 | — | — |
| 2013-11-05 | $38.72 | $59.09 | 3,254,100 | — | — |
| 2013-11-04 | $37.38 | $57.05 | 1,144,700 | — | — |
| 2013-11-01 | $37.36 | $57.01 | 1,276,700 | — | — |
| 2013-10-31 | $36.91 | $56.33 | 759,500 | — | — |
| 2013-10-30 | $37.36 | $57.01 | 553,700 | — | — |
| 2013-10-29 | $37.60 | $57.38 | 538,000 | — | — |
| 2013-10-28 | $37.42 | $57.11 | 619,400 | — | — |
| 2013-10-25 | $37.68 | $57.50 | 383,800 | — | — |
| 2013-10-24 | $37.54 | $57.29 | 400,600 | — | — |
| 2013-10-23 | $37.22 | $56.80 | 474,300 | — | — |
| 2013-10-22 | $37.46 | $57.17 | 866,800 | — | — |
| 2013-10-21 | $36.88 | $56.28 | 445,900 | — | — |
| 2013-10-18 | $36.50 | $55.70 | 749,900 | — | — |
| 2013-10-17 | $35.98 | $54.91 | 1,440,000 | — | — |
| 2013-10-16 | $35.25 | $53.79 | 657,300 | — | — |
| 2013-10-15 | $34.61 | $52.82 | 597,600 | — | — |
| 2013-10-14 | $35.10 | $53.57 | 735,700 | — | — |
| 2013-10-11 | $35.29 | $53.86 | 515,500 | — | — |
| 2013-10-10 | $34.90 | $53.26 | 1,243,400 | — | — |
| 2013-10-09 | $35.01 | $53.43 | 583,800 | — | — |
| 2013-10-08 | $35.12 | $53.60 | 519,800 | — | — |
| 2013-10-07 | $35.32 | $53.90 | 513,700 | — | — |
| 2013-10-04 | $35.79 | $54.62 | 461,000 | — | — |
| 2013-10-03 | $35.84 | $54.69 | 541,000 | — | — |
| 2013-10-02 | $36.00 | $54.94 | 909,000 | — | — |
| 2013-10-01 | $35.63 | $54.37 | 1,340,700 | — | — |
| 2013-09-30 | $34.51 | $52.67 | 1,168,800 | — | — |
| 2013-09-27 | $34.75 | $53.03 | 708,300 | — | — |
| 2013-09-26 | $35.06 | $53.50 | 459,200 | — | — |
| 2013-09-25 | $34.68 | $52.92 | 351,800 | — | — |
| 2013-09-24 | $34.95 | $52.57 | 750,300 | — | — |
| 2013-09-23 | $35.35 | $53.18 | 381,800 | — | — |
| 2013-09-20 | $35.77 | $53.81 | 832,900 | — | — |
| 2013-09-19 | $36.42 | $54.78 | 742,700 | — | — |
| 2013-09-18 | $36.44 | $54.81 | 619,300 | — | — |
| 2013-09-17 | $35.53 | $53.45 | 549,900 | — | — |
| 2013-09-16 | $35.25 | $53.02 | 565,000 | — | — |
| 2013-09-13 | $35.69 | $53.69 | 400,700 | — | — |
| 2013-09-12 | $35.56 | $53.49 | 654,200 | — | — |
| 2013-09-11 | $35.40 | $53.25 | 675,800 | — | — |
| 2013-09-10 | $34.98 | $52.62 | 433,000 | — | — |
| 2013-09-09 | $34.50 | $51.90 | 373,200 | — | — |
| 2013-09-06 | $33.93 | $51.04 | 500,200 | — | — |
| 2013-09-05 | $33.32 | $50.12 | 1,333,100 | — | — |
| 2013-09-04 | $33.44 | $50.30 | 652,000 | — | — |
| 2013-09-03 | $33.27 | $50.05 | 711,400 | — | — |
| 2013-08-30 | $33.04 | $49.70 | 463,200 | — | — |
| 2013-08-29 | $33.29 | $50.08 | 465,600 | — | — |
| 2013-08-28 | $33.31 | $50.11 | 548,900 | — | — |
| 2013-08-27 | $33.36 | $50.18 | 940,900 | — | — |
| 2013-08-26 | $33.87 | $50.95 | 615,000 | — | — |
| 2013-08-23 | $33.99 | $51.13 | 1,457,800 | — | — |
| 2013-08-22 | $33.86 | $50.93 | 788,900 | — | — |
| 2013-08-21 | $33.80 | $50.84 | 1,240,900 | — | — |
| 2013-08-20 | $34.16 | $51.39 | 873,900 | — | — |
| 2013-08-19 | $33.98 | $51.11 | 832,800 | — | — |
| 2013-08-16 | $34.21 | $51.46 | 1,543,200 | — | — |
| 2013-08-15 | $34.41 | $51.76 | 657,200 | — | — |
| 2013-08-14 | $34.76 | $52.29 | 482,600 | — | — |
| 2013-08-13 | $34.78 | $52.32 | 763,200 | — | — |
| 2013-08-12 | $34.61 | $52.06 | 869,100 | — | — |
| 2013-08-09 | $34.87 | $52.45 | 1,303,400 | — | — |
| 2013-08-08 | $34.83 | $52.39 | 1,441,300 | — | — |
| 2013-08-07 | $34.99 | $52.63 | 1,266,800 | — | — |
| 2013-08-06 | $35.21 | $52.96 | 3,822,100 | — | — |
| 2013-08-05 | $36.47 | $54.86 | 1,147,100 | — | — |
| 2013-08-02 | $36.79 | $55.34 | 705,100 | — | — |
| 2013-08-01 | $37.02 | $55.69 | 979,600 | — | — |
| 2013-07-31 | $37.25 | $56.03 | 457,200 | — | — |
| 2013-07-30 | $37.24 | $56.02 | 399,800 | — | — |
| 2013-07-29 | $37.41 | $56.27 | 594,500 | — | — |
| 2013-07-26 | $37.71 | $56.73 | 475,100 | — | — |
| 2013-07-25 | $36.98 | $55.63 | 594,700 | — | — |
| 2013-07-24 | $37.02 | $55.69 | 513,800 | — | — |
| 2013-07-23 | $37.68 | $56.68 | 457,800 | — | — |
| 2013-07-22 | $37.64 | $56.62 | 572,400 | — | — |
| 2013-07-19 | $37.32 | $56.14 | 585,000 | — | — |
| 2013-07-18 | $37.16 | $55.90 | 567,200 | — | — |
| 2013-07-17 | $36.80 | $55.36 | 1,341,600 | — | — |
| 2013-07-16 | $37.40 | $56.26 | 1,140,900 | — | — |
| 2013-07-15 | $37.87 | $56.97 | 394,900 | — | — |
| 2013-07-12 | $37.80 | $56.86 | 468,100 | — | — |
| 2013-07-11 | $37.91 | $57.03 | 1,164,900 | — | — |
| 2013-07-10 | $37.34 | $56.17 | 443,900 | — | — |
| 2013-07-09 | $37.56 | $56.50 | 719,400 | — | — |
| 2013-07-08 | $37.53 | $56.45 | 654,900 | — | — |
| 2013-07-05 | $37.55 | $56.48 | 856,900 | — | — |
| 2013-07-03 | $37.78 | $56.83 | 467,500 | — | — |
| 2013-07-02 | $38.37 | $57.72 | 866,400 | — | — |
| 2013-07-01 | $38.15 | $57.39 | 1,388,300 | — | — |
| 2013-06-28 | $39.01 | $58.68 | 3,134,100 | — | — |
| 2013-06-27 | $37.55 | $56.48 | 2,197,900 | — | — |
| 2013-06-26 | $35.60 | $53.55 | 904,500 | — | — |
| 2013-06-25 | $35.54 | $52.71 | 857,500 | — | — |
| 2013-06-24 | $35.18 | $52.18 | 981,000 | — | — |
| 2013-06-21 | $35.27 | $52.31 | 2,127,500 | — | — |
| 2013-06-20 | $35.53 | $52.69 | 1,681,300 | — | — |
| 2013-06-19 | $36.99 | $54.86 | 2,113,400 | — | — |
| 2013-06-18 | $37.32 | $55.35 | 1,225,400 | — | — |
| 2013-06-17 | $36.89 | $54.71 | 1,913,900 | — | — |
| 2013-06-14 | $36.40 | $53.98 | 2,099,600 | — | — |
| 2013-06-13 | $35.02 | $51.94 | 3,736,300 | — | — |
| 2013-06-12 | $34.23 | $50.77 | 1,777,200 | — | — |
| 2013-06-11 | $34.00 | $50.43 | 1,655,300 | — | — |
| 2013-06-10 | $34.42 | $51.05 | 1,100,400 | — | — |
| 2013-06-07 | $34.27 | $50.83 | 1,261,000 | — | — |
| 2013-06-06 | $34.30 | $50.87 | 3,671,100 | — | — |
| 2013-06-05 | $34.04 | $50.48 | 4,972,100 | — | — |
| 2013-06-04 | $35.47 | $52.61 | 5,450,700 | — | — |
| 2013-06-03 | $38.59 | $57.23 | 1,151,800 | — | — |
| 2013-05-31 | $38.26 | $56.74 | 2,062,500 | — | — |
| 2013-05-30 | $38.18 | $56.62 | 3,199,200 | — | — |
| 2013-05-29 | $38.59 | $57.23 | 2,598,200 | — | — |
| 2013-05-28 | $39.92 | $59.20 | 1,077,400 | — | — |
| 2013-05-24 | $40.45 | $59.99 | 598,600 | — | — |
| 2013-05-23 | $40.90 | $60.66 | 1,484,700 | — | — |
| 2013-05-22 | $41.60 | $61.70 | 684,500 | — | — |
| 2013-05-21 | $42.63 | $63.22 | 1,082,400 | — | — |
| 2013-05-20 | $42.45 | $62.96 | 1,077,300 | — | — |
| 2013-05-17 | $42.49 | $63.02 | 789,200 | — | — |
| 2013-05-16 | $42.76 | $63.42 | 638,300 | — | — |
| 2013-05-15 | $43.42 | $64.40 | 1,028,500 | — | — |
| 2013-05-14 | $42.81 | $63.49 | 1,154,600 | — | — |
| 2013-05-13 | $42.88 | $63.59 | 567,600 | — | — |
| 2013-05-10 | $43.58 | $64.63 | 369,500 | — | — |
| 2013-05-09 | $43.65 | $64.74 | 615,000 | — | — |
| 2013-05-08 | $44.40 | $65.85 | 864,100 | — | — |
| 2013-05-07 | $45.34 | $67.24 | 1,510,900 | — | — |
| 2013-05-06 | $44.30 | $65.70 | 704,500 | — | — |
| 2013-05-03 | $43.81 | $64.97 | 798,600 | — | — |
| 2013-05-02 | $43.42 | $64.40 | 789,000 | — | — |
| 2013-05-01 | $43.25 | $64.14 | 901,800 | — | — |
| 2013-04-30 | $44.46 | $65.94 | 562,500 | — | — |
| 2013-04-29 | $44.09 | $65.39 | 324,500 | — | — |
| 2013-04-26 | $44.49 | $65.98 | 562,500 | — | — |
| 2013-04-25 | $44.42 | $65.88 | 759,000 | — | — |
| 2013-04-24 | $43.92 | $65.14 | 448,900 | — | — |
| 2013-04-23 | $43.48 | $64.48 | 679,100 | — | — |
| 2013-04-22 | $43.06 | $63.86 | 531,400 | — | — |
| 2013-04-19 | $42.58 | $63.15 | 586,300 | — | — |
| 2013-04-18 | $42.27 | $62.69 | 593,500 | — | — |
| 2013-04-17 | $42.50 | $63.03 | 783,100 | — | — |
| 2013-04-16 | $44.19 | $65.54 | 645,000 | — | — |
| 2013-04-15 | $43.23 | $64.11 | 584,300 | — | — |
| 2013-04-12 | $44.95 | $66.66 | 636,100 | — | — |
| 2013-04-11 | $44.64 | $66.21 | 798,600 | — | — |
| 2013-04-10 | $45.10 | $66.89 | 426,600 | — | — |
| 2013-04-09 | $44.99 | $66.72 | 222,800 | — | — |
| 2013-04-08 | $44.86 | $66.53 | 415,400 | — | — |
| 2013-04-05 | $44.12 | $65.43 | 581,100 | — | — |
| 2013-04-04 | $43.97 | $65.21 | 480,600 | — | — |
| 2013-04-03 | $43.92 | $65.14 | 551,400 | — | — |
| 2013-04-02 | $45.17 | $66.99 | 550,100 | — | — |
| 2013-04-01 | $45.99 | $68.21 | 464,500 | — | — |
| 2013-03-28 | $45.75 | $67.85 | 658,800 | — | — |
| 2013-03-27 | $45.39 | $67.32 | 540,300 | — | — |
| 2013-03-26 | $45.18 | $67.01 | 477,900 | — | — |
| 2013-03-25 | $45.32 | $66.47 | 481,900 | — | — |
| 2013-03-22 | $45.94 | $67.38 | 968,400 | — | — |
| 2013-03-21 | $45.52 | $66.77 | 571,100 | — | — |
| 2013-03-20 | $46.12 | $67.65 | 360,600 | — | — |
| 2013-03-19 | $45.97 | $67.43 | 534,600 | — | — |
| 2013-03-18 | $46.24 | $67.82 | 886,400 | — | — |
| 2013-03-15 | $46.35 | $67.98 | 1,074,600 | — | — |
| 2013-03-14 | $45.80 | $67.18 | 957,400 | — | — |
| 2013-03-13 | $45.21 | $66.31 | 528,900 | — | — |
| 2013-03-12 | $44.40 | $65.12 | 414,900 | — | — |
| 2013-03-11 | $44.82 | $65.74 | 648,900 | — | — |
| 2013-03-08 | $44.97 | $65.96 | 1,219,400 | — | — |
| 2013-03-07 | $44.49 | $65.25 | 923,100 | — | — |
| 2013-03-06 | $44.37 | $65.08 | 686,800 | — | — |
| 2013-03-05 | $44.94 | $65.91 | 804,600 | — | — |
| 2013-03-04 | $44.20 | $64.83 | 799,800 | — | — |
| 2013-03-01 | $44.00 | $64.54 | 1,186,100 | — | — |
| 2013-02-28 | $44.75 | $65.64 | 6,617,400 | — | — |
| 2013-02-27 | $44.60 | $65.42 | 1,637,700 | — | — |
| 2013-02-26 | $43.75 | $64.17 | 1,275,600 | — | — |
| 2013-02-25 | $43.15 | $63.29 | 1,058,600 | — | — |
| 2013-02-22 | $43.81 | $64.26 | 843,400 | — | — |
| 2013-02-21 | $42.88 | $62.89 | 1,048,200 | — | — |
| 2013-02-20 | $42.97 | $63.03 | 1,323,800 | — | — |
| 2013-02-19 | $43.90 | $64.39 | 1,527,100 | — | — |
| 2013-02-15 | $44.13 | $64.73 | 2,316,800 | — | — |
| 2013-02-14 | $43.44 | $63.71 | 2,903,100 | — | — |
| 2013-02-13 | $44.39 | $65.11 | 1,762,700 | — | — |
| 2013-02-12 | $43.86 | $64.33 | 3,071,200 | — | — |
| 2013-02-11 | $43.14 | $63.27 | 1,575,000 | — | — |
| 2013-02-08 | $42.39 | $62.17 | 932,700 | — | — |
| 2013-02-07 | $42.60 | $62.48 | 2,173,900 | — | — |
| 2013-02-06 | $41.75 | $61.24 | 949,300 | — | — |
| 2013-02-05 | $41.81 | $61.32 | 1,170,000 | — | — |
| 2013-02-04 | $41.16 | $60.37 | 756,900 | — | — |
| 2013-02-01 | $41.47 | $60.83 | 2,013,800 | — | — |
| 2013-01-31 | $39.97 | $58.63 | 1,339,900 | — | — |
| 2013-01-30 | $40.16 | $58.90 | 1,053,200 | — | — |
| 2013-01-29 | $40.78 | $59.81 | 891,000 | — | — |
| 2013-01-28 | $41.11 | $60.30 | 1,638,900 | — | — |
| 2013-01-25 | $40.33 | $59.15 | 768,300 | — | — |
| 2013-01-24 | $40.24 | $59.02 | 590,200 | — | — |
| 2013-01-23 | $40.20 | $58.96 | 709,300 | — | — |
| 2013-01-22 | $40.87 | $59.95 | 714,600 | — | — |
| 2013-01-18 | $40.78 | $59.81 | 1,180,500 | — | — |
| 2013-01-17 | $40.42 | $59.29 | 915,300 | — | — |
| 2013-01-16 | $40.48 | $59.37 | 696,300 | — | — |
| 2013-01-15 | $40.47 | $59.36 | 1,407,900 | — | — |
| 2013-01-14 | $40.43 | $59.30 | 566,200 | — | — |
| 2013-01-11 | $40.58 | $59.52 | 978,700 | — | — |
| 2013-01-10 | $40.70 | $59.70 | 921,800 | — | — |
| 2013-01-09 | $40.11 | $58.83 | 918,400 | — | — |
| 2013-01-08 | $39.79 | $58.36 | 952,900 | — | — |
| 2013-01-07 | $39.81 | $58.39 | 550,900 | — | — |
| 2013-01-04 | $39.76 | $58.32 | 634,800 | — | — |
| 2013-01-03 | $39.38 | $57.76 | 783,700 | — | — |
| 2013-01-02 | $39.16 | $57.44 | 1,125,300 | — | — |