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
- 1989-11-16 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 | $69.46 | $225.06 | 86,326 | — | — |
| 2013-12-30 | $69.51 | $225.22 | 63,748 | — | — |
| 2013-12-27 | $70.14 | $227.27 | 71,842 | — | — |
| 2013-12-26 | $69.61 | $225.53 | 95,550 | — | — |
| 2013-12-24 | $70.24 | $227.58 | 41,067 | — | — |
| 2013-12-23 | $68.88 | $223.17 | 245,172 | — | — |
| 2013-12-20 | $71.31 | $231.05 | 556,537 | — | — |
| 2013-12-19 | $66.93 | $216.86 | 372,278 | — | — |
| 2013-12-18 | $64.69 | $209.60 | 728,305 | — | — |
| 2013-12-17 | $62.79 | $203.45 | 143,171 | — | — |
| 2013-12-16 | $62.94 | $203.93 | 95,119 | — | — |
| 2013-12-13 | $62.06 | $201.09 | 116,854 | — | — |
| 2013-12-12 | $62.99 | $204.08 | 211,049 | — | — |
| 2013-12-11 | $63.28 | $205.03 | 517,812 | — | — |
| 2013-12-10 | $63.04 | $204.24 | 113,547 | — | — |
| 2013-12-09 | $63.52 | $205.82 | 186,355 | — | — |
| 2013-12-06 | $63.28 | $205.03 | 127,969 | — | — |
| 2013-12-05 | $62.89 | $203.77 | 99,515 | — | — |
| 2013-12-04 | $62.99 | $204.08 | 169,693 | — | — |
| 2013-12-03 | $62.84 | $203.61 | 190,772 | — | — |
| 2013-12-02 | $62.26 | $201.72 | 96,392 | — | — |
| 2013-11-29 | $62.69 | $203.14 | 66,070 | — | — |
| 2013-11-27 | $63.08 | $204.40 | 89,407 | — | — |
| 2013-11-26 | $62.35 | $202.03 | 76,650 | — | — |
| 2013-11-25 | $62.50 | $202.51 | 82,772 | — | — |
| 2013-11-22 | $62.26 | $201.72 | 63,132 | — | — |
| 2013-11-21 | $62.40 | $202.19 | 183,006 | — | — |
| 2013-11-20 | $60.85 | $197.14 | 242,851 | — | — |
| 2013-11-19 | $60.80 | $196.99 | 178,342 | — | — |
| 2013-11-18 | $62.06 | $201.09 | 145,760 | — | — |
| 2013-11-15 | $62.01 | $200.93 | 159,031 | — | — |
| 2013-11-14 | $61.53 | $199.35 | 1,247,884 | — | — |
| 2013-11-13 | $60.11 | $194.78 | 208,131 | — | — |
| 2013-11-12 | $60.21 | $195.09 | 119,504 | — | — |
| 2013-11-11 | $59.73 | $193.52 | 103,665 | — | — |
| 2013-11-08 | $59.53 | $192.89 | 130,064 | — | — |
| 2013-11-07 | $59.38 | $192.41 | 131,153 | — | — |
| 2013-11-06 | $60.65 | $196.51 | 107,363 | — | — |
| 2013-11-05 | $61.33 | $198.72 | 381,009 | — | — |
| 2013-11-04 | $60.99 | $197.62 | 143,520 | — | — |
| 2013-11-01 | $61.33 | $198.72 | 165,893 | — | — |
| 2013-10-31 | $61.48 | $199.19 | 141,281 | — | — |
| 2013-10-30 | $60.65 | $196.51 | 128,153 | — | — |
| 2013-10-29 | $62.21 | $201.56 | 141,589 | — | — |
| 2013-10-28 | $61.87 | $200.46 | 95,016 | — | — |
| 2013-10-25 | $62.45 | $202.35 | 48,176 | — | — |
| 2013-10-24 | $62.35 | $202.03 | 73,424 | — | — |
| 2013-10-23 | $62.50 | $202.51 | 274,242 | — | — |
| 2013-10-22 | $61.67 | $199.83 | 62,330 | — | — |
| 2013-10-21 | $60.70 | $196.67 | 66,213 | — | — |
| 2013-10-18 | $61.87 | $200.46 | 129,633 | — | — |
| 2013-10-17 | $61.67 | $199.83 | 147,711 | — | — |
| 2013-10-16 | $59.82 | $193.83 | 158,846 | — | — |
| 2013-10-15 | $58.65 | $190.05 | 78,273 | — | — |
| 2013-10-14 | $59.38 | $192.41 | 69,439 | — | — |
| 2013-10-11 | $58.95 | $190.99 | 185,225 | — | — |
| 2013-10-10 | $59.38 | $192.41 | 121,374 | — | — |
| 2013-10-09 | $57.54 | $186.42 | 229,230 | — | — |
| 2013-10-08 | $58.80 | $190.52 | 95,037 | — | — |
| 2013-10-07 | $59.82 | $193.83 | 95,961 | — | — |
| 2013-10-04 | $59.24 | $191.94 | 60,399 | — | — |
| 2013-10-03 | $58.75 | $190.36 | 202,358 | — | — |
| 2013-10-02 | $58.70 | $190.20 | 215,568 | — | — |
| 2013-10-01 | $59.24 | $191.94 | 128,174 | — | — |
| 2013-09-30 | $58.61 | $189.89 | 158,538 | — | — |
| 2013-09-27 | $59.04 | $191.31 | 115,355 | — | — |
| 2013-09-26 | $59.04 | $191.31 | 120,984 | — | — |
| 2013-09-25 | $58.27 | $188.79 | 69,377 | — | — |
| 2013-09-24 | $58.07 | $188.15 | 167,783 | — | — |
| 2013-09-23 | $58.41 | $189.26 | 142,637 | — | — |
| 2013-09-20 | $58.22 | $188.63 | 116,464 | — | — |
| 2013-09-19 | $58.85 | $190.68 | 126,469 | — | — |
| 2013-09-18 | $59.24 | $191.94 | 174,562 | — | — |
| 2013-09-17 | $58.36 | $189.10 | 60,625 | — | — |
| 2013-09-16 | $57.92 | $187.68 | 66,665 | — | — |
| 2013-09-13 | $57.97 | $187.84 | 112,622 | — | — |
| 2013-09-12 | $57.44 | $186.10 | 160,408 | — | — |
| 2013-09-11 | $57.83 | $187.37 | 122,093 | — | — |
| 2013-09-10 | $58.07 | $188.15 | 209,672 | — | — |
| 2013-09-09 | $57.83 | $187.37 | 214,459 | — | — |
| 2013-09-06 | $57.10 | $185.00 | 256,225 | — | — |
| 2013-09-05 | $55.34 | $179.32 | 109,828 | — | — |
| 2013-09-04 | $55.93 | $181.22 | 144,260 | — | — |
| 2013-09-03 | $54.71 | $177.27 | 70,507 | — | — |
| 2013-08-30 | $53.93 | $174.75 | 63,296 | — | — |
| 2013-08-29 | $55.15 | $178.69 | 107,240 | — | — |
| 2013-08-28 | $54.96 | $178.06 | 180,048 | — | — |
| 2013-08-27 | $53.69 | $173.96 | 116,402 | — | — |
| 2013-08-26 | $53.45 | $173.17 | 80,204 | — | — |
| 2013-08-23 | $54.13 | $175.38 | 102,083 | — | — |
| 2013-08-22 | $53.11 | $172.07 | 91,729 | — | — |
| 2013-08-21 | $52.47 | $170.02 | 296,409 | — | — |
| 2013-08-20 | $52.67 | $170.65 | 308,858 | — | — |
| 2013-08-19 | $49.84 | $161.50 | 258,012 | — | — |
| 2013-08-16 | $53.20 | $172.38 | 121,169 | — | — |
| 2013-08-15 | $53.54 | $173.49 | 160,942 | — | — |
| 2013-08-14 | $54.47 | $176.48 | 71,000 | — | — |
| 2013-08-13 | $54.76 | $177.43 | 117,553 | — | — |
| 2013-08-12 | $55.73 | $180.58 | 101,138 | — | — |
| 2013-08-09 | $55.98 | $181.37 | 91,133 | — | — |
| 2013-08-08 | $55.88 | $181.06 | 124,682 | — | — |
| 2013-08-07 | $54.96 | $178.06 | 98,529 | — | — |
| 2013-08-06 | $55.69 | $180.43 | 106,829 | — | — |
| 2013-08-05 | $56.46 | $182.95 | 114,820 | — | — |
| 2013-08-02 | $57.05 | $184.84 | 157,408 | — | — |
| 2013-08-01 | $55.64 | $180.27 | 139,679 | — | — |
| 2013-07-31 | $55.30 | $179.16 | 274,386 | — | — |
| 2013-07-30 | $54.66 | $177.11 | 161,537 | — | — |
| 2013-07-29 | $55.00 | $178.22 | 141,487 | — | — |
| 2013-07-26 | $55.73 | $180.58 | 191,388 | — | — |
| 2013-07-25 | $55.88 | $181.06 | 401,183 | — | — |
| 2013-07-24 | $57.49 | $186.26 | 228,326 | — | — |
| 2013-07-23 | $59.04 | $191.31 | 231,880 | — | — |
| 2013-07-22 | $58.51 | $189.57 | 127,517 | — | — |
| 2013-07-19 | $58.17 | $188.47 | 184,526 | — | — |
| 2013-07-18 | $58.41 | $189.26 | 153,382 | — | — |
| 2013-07-17 | $57.39 | $185.95 | 75,273 | — | — |
| 2013-07-16 | $56.42 | $182.79 | 61,509 | — | — |
| 2013-07-15 | $57.19 | $185.32 | 126,510 | — | — |
| 2013-07-12 | $56.37 | $182.63 | 138,631 | — | — |
| 2013-07-11 | $55.54 | $179.95 | 180,808 | — | — |
| 2013-07-10 | $52.96 | $171.59 | 175,097 | — | — |
| 2013-07-09 | $53.59 | $173.64 | 229,846 | — | — |
| 2013-07-08 | $54.18 | $175.54 | 146,273 | — | — |
| 2013-07-05 | $54.96 | $178.06 | 125,092 | — | — |
| 2013-07-03 | $54.91 | $177.90 | 78,868 | — | — |
| 2013-07-02 | $55.64 | $180.27 | 253,924 | — | — |
| 2013-07-01 | $55.44 | $179.64 | 113,403 | — | — |
| 2013-06-28 | $54.96 | $178.06 | 255,834 | — | — |
| 2013-06-27 | $55.49 | $179.80 | 211,994 | — | — |
| 2013-06-26 | $52.08 | $168.76 | 255,054 | — | — |
| 2013-06-25 | $51.65 | $167.34 | 366,094 | — | — |
| 2013-06-24 | $50.38 | $163.24 | 672,426 | — | — |
| 2013-06-21 | $53.45 | $173.17 | 767,709 | — | — |
| 2013-06-20 | $54.03 | $175.06 | 502,855 | — | — |
| 2013-06-19 | $57.24 | $185.47 | 257,683 | — | — |
| 2013-06-18 | $58.65 | $190.05 | 221,197 | — | — |
| 2013-06-17 | $57.44 | $186.10 | 120,717 | — | — |
| 2013-06-14 | $56.42 | $182.79 | 218,527 | — | — |
| 2013-06-13 | $55.83 | $180.90 | 337,846 | — | — |
| 2013-06-12 | $53.59 | $173.64 | 195,538 | — | — |
| 2013-06-11 | $55.88 | $181.06 | 69,213 | — | — |
| 2013-06-10 | $57.88 | $187.52 | 119,689 | — | — |
| 2013-06-07 | $57.63 | $186.74 | 224,710 | — | — |
| 2013-06-06 | $56.80 | $184.05 | 278,536 | — | — |
| 2013-06-05 | $53.79 | $174.28 | 326,218 | — | — |
| 2013-06-04 | $57.10 | $185.00 | 132,057 | — | — |
| 2013-06-03 | $57.05 | $184.84 | 315,207 | — | — |
| 2013-05-31 | $57.97 | $187.84 | 395,965 | — | — |
| 2013-05-30 | $58.46 | $189.42 | 224,813 | — | — |
| 2013-05-29 | $57.63 | $186.74 | 240,673 | — | — |
| 2013-05-28 | $58.75 | $190.36 | 204,680 | — | — |
| 2013-05-24 | $57.78 | $187.21 | 121,785 | — | — |
| 2013-05-23 | $57.73 | $187.05 | 207,392 | — | — |
| 2013-05-22 | $57.39 | $185.95 | 374,147 | — | — |
| 2013-05-21 | $59.87 | $193.99 | 120,614 | — | — |
| 2013-05-20 | $60.11 | $194.78 | 160,223 | — | — |
| 2013-05-17 | $60.41 | $195.72 | 176,042 | — | — |
| 2013-05-16 | $59.58 | $193.04 | 146,684 | — | — |
| 2013-05-15 | $60.41 | $195.72 | 125,092 | — | — |
| 2013-05-14 | $60.60 | $196.36 | 157,346 | — | — |
| 2013-05-13 | $59.63 | $193.20 | 160,161 | — | — |
| 2013-05-10 | $59.63 | $193.20 | 168,728 | — | — |
| 2013-05-09 | $59.63 | $193.20 | 108,082 | — | — |
| 2013-05-08 | $60.07 | $194.62 | 265,182 | — | — |
| 2013-05-07 | $59.19 | $191.78 | 291,519 | — | — |
| 2013-05-06 | $58.41 | $189.26 | 232,476 | — | — |
| 2013-05-03 | $57.54 | $186.42 | 242,912 | — | — |
| 2013-05-02 | $57.63 | $186.74 | 261,915 | — | — |
| 2013-05-01 | $55.98 | $181.37 | 366,669 | — | — |
| 2013-04-30 | $56.85 | $184.21 | 372,771 | — | — |
| 2013-04-29 | $56.61 | $183.42 | 245,521 | — | — |
| 2013-04-26 | $56.12 | $181.85 | 213,308 | — | — |
| 2013-04-25 | $56.27 | $182.32 | 285,911 | — | — |
| 2013-04-24 | $54.71 | $177.27 | 184,608 | — | — |
| 2013-04-23 | $54.37 | $176.17 | 193,134 | — | — |
| 2013-04-22 | $53.15 | $172.23 | 116,526 | — | — |
| 2013-04-19 | $52.67 | $170.65 | 130,721 | — | — |
| 2013-04-18 | $51.50 | $166.86 | 107,240 | — | — |
| 2013-04-17 | $52.28 | $169.39 | 181,178 | — | — |
| 2013-04-16 | $52.57 | $170.33 | 209,857 | — | — |
| 2013-04-15 | $51.69 | $167.49 | 294,416 | — | — |
| 2013-04-12 | $54.08 | $175.22 | 108,020 | — | — |
| 2013-04-11 | $53.98 | $174.91 | 258,813 | — | — |
| 2013-04-10 | $53.40 | $173.01 | 203,098 | — | — |
| 2013-04-09 | $53.06 | $171.91 | 182,780 | — | — |
| 2013-04-08 | $53.35 | $172.86 | 237,489 | — | — |
| 2013-04-05 | $53.01 | $171.75 | 215,034 | — | — |
| 2013-04-04 | $53.01 | $171.75 | 202,461 | — | — |
| 2013-04-03 | $51.84 | $167.97 | 283,651 | — | — |
| 2013-04-02 | $52.81 | $171.12 | 205,584 | — | — |
| 2013-04-01 | $52.67 | $170.65 | 196,750 | — | — |
| 2013-03-28 | $53.01 | $171.75 | 424,953 | — | — |
| 2013-03-27 | $52.28 | $169.39 | 145,410 | — | — |
| 2013-03-26 | $52.28 | $169.39 | 152,231 | — | — |
| 2013-03-25 | $51.99 | $168.44 | 187,053 | — | — |
| 2013-03-22 | $51.79 | $167.81 | 117,019 | — | — |
| 2013-03-21 | $51.55 | $167.02 | 204,064 | — | — |
| 2013-03-20 | $52.42 | $169.86 | 284,452 | — | — |
| 2013-03-19 | $51.11 | $165.60 | 360,794 | — | — |
| 2013-03-18 | $53.01 | $171.75 | 278,515 | — | — |
| 2013-03-15 | $53.06 | $171.91 | 432,061 | — | — |
| 2013-03-14 | $52.42 | $169.86 | 259,697 | — | — |
| 2013-03-13 | $52.23 | $169.23 | 350,789 | — | — |
| 2013-03-12 | $51.89 | $168.12 | 1,091,318 | — | — |
| 2013-03-11 | $52.52 | $170.17 | 280,549 | — | — |
| 2013-03-08 | $52.42 | $169.86 | 145,328 | — | — |
| 2013-03-07 | $52.18 | $169.07 | 323,239 | — | — |
| 2013-03-06 | $50.92 | $164.97 | 196,380 | — | — |
| 2013-03-05 | $50.96 | $165.13 | 249,712 | — | — |
| 2013-03-04 | $49.21 | $159.45 | 408,969 | — | — |
| 2013-03-01 | $49.16 | $159.29 | 373,572 | — | — |
| 2013-02-28 | $48.63 | $157.56 | 414,393 | — | — |
| 2013-02-27 | $47.17 | $152.83 | 310,564 | — | — |
| 2013-02-26 | $46.44 | $150.46 | 852,206 | — | — |
| 2013-02-25 | $48.38 | $156.77 | 393,808 | — | — |
| 2013-02-22 | $49.16 | $159.29 | 193,771 | — | — |
| 2013-02-21 | $48.63 | $157.56 | 448,476 | — | — |
| 2013-02-20 | $50.82 | $164.65 | 368,416 | — | — |
| 2013-02-19 | $51.50 | $166.86 | 364,081 | — | — |
| 2013-02-15 | $50.82 | $164.65 | 504,355 | — | — |
| 2013-02-14 | $50.57 | $163.87 | 420,721 | — | — |
| 2013-02-13 | $48.82 | $158.19 | 216,965 | — | — |
| 2013-02-12 | $48.24 | $156.30 | 228,614 | — | — |
| 2013-02-11 | $47.51 | $153.93 | 84,415 | — | — |
| 2013-02-08 | $47.70 | $154.56 | 383,844 | — | — |
| 2013-02-07 | $46.83 | $151.72 | 319,993 | — | — |
| 2013-02-06 | $46.92 | $152.04 | 260,334 | — | — |
| 2013-02-05 | $46.97 | $152.20 | 436,046 | — | — |
| 2013-02-04 | $46.73 | $151.41 | 397,732 | — | — |
| 2013-02-01 | $47.75 | $154.72 | 451,886 | — | — |
| 2013-01-31 | $47.17 | $152.83 | 548,833 | — | — |
| 2013-01-30 | $46.24 | $149.83 | 558,489 | — | — |
| 2013-01-29 | $46.14 | $149.51 | 790,615 | — | — |
| 2013-01-28 | $44.78 | $145.10 | 227,299 | — | — |
| 2013-01-25 | $44.59 | $144.47 | 458,378 | — | — |
| 2013-01-24 | $43.32 | $140.37 | 668,132 | — | — |
| 2013-01-23 | $42.45 | $137.53 | 134,255 | — | — |
| 2013-01-22 | $42.69 | $138.32 | 113,896 | — | — |
| 2013-01-18 | $42.88 | $138.95 | 156,545 | — | — |
| 2013-01-17 | $43.22 | $140.05 | 378,030 | — | — |
| 2013-01-16 | $42.49 | $137.69 | 441,121 | — | — |
| 2013-01-15 | $42.54 | $137.84 | 274,797 | — | — |
| 2013-01-14 | $42.54 | $137.84 | 225,861 | — | — |
| 2013-01-11 | $42.15 | $136.58 | 167,762 | — | — |
| 2013-01-10 | $41.52 | $134.53 | 270,955 | — | — |
| 2013-01-09 | $40.84 | $132.32 | 167,023 | — | — |
| 2013-01-08 | $40.89 | $132.48 | 175,487 | — | — |
| 2013-01-07 | $40.94 | $132.64 | 146,890 | — | — |
| 2013-01-04 | $40.84 | $132.32 | 208,296 | — | — |
| 2013-01-03 | $40.79 | $132.17 | 204,331 | — | — |
| 2013-01-02 | $40.79 | $132.17 | 239,461 | — | — |