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
- 1993-03-02 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 | $50.30 | $54.35 | 6,000 | — | — |
| 2013-12-30 | $51.53 | $55.68 | 6,000 | — | — |
| 2013-12-27 | $53.19 | $57.48 | 6,200 | — | — |
| 2013-12-26 | $53.55 | $57.87 | 3,700 | — | — |
| 2013-12-24 | $52.84 | $57.10 | 2,100 | — | — |
| 2013-12-23 | $53.08 | $57.36 | 4,900 | — | — |
| 2013-12-20 | $52.18 | $56.39 | 34,300 | — | — |
| 2013-12-19 | $49.74 | $53.75 | 13,100 | — | — |
| 2013-12-18 | $50.94 | $55.05 | 10,900 | — | — |
| 2013-12-17 | $49.74 | $53.75 | 4,000 | — | — |
| 2013-12-16 | $50.53 | $54.60 | 5,300 | — | — |
| 2013-12-13 | $50.74 | $54.83 | 12,300 | — | — |
| 2013-12-12 | $49.47 | $53.46 | 6,500 | — | — |
| 2013-12-11 | $49.77 | $53.78 | 13,500 | — | — |
| 2013-12-10 | $51.72 | $55.89 | 20,500 | — | — |
| 2013-12-09 | $53.70 | $58.03 | 13,000 | — | — |
| 2013-12-06 | $51.08 | $55.20 | 6,000 | — | — |
| 2013-12-05 | $49.17 | $53.13 | 3,600 | — | — |
| 2013-12-04 | $48.70 | $52.63 | 2,600 | — | — |
| 2013-12-03 | $48.33 | $52.23 | 15,400 | — | — |
| 2013-12-02 | $50.06 | $54.09 | 5,700 | — | — |
| 2013-11-29 | $51.60 | $55.76 | 4,600 | — | — |
| 2013-11-27 | $51.57 | $55.73 | 13,400 | — | — |
| 2013-11-26 | $48.64 | $50.62 | 17,200 | — | — |
| 2013-11-25 | $47.26 | $49.18 | 15,200 | — | — |
| 2013-11-22 | $46.38 | $48.26 | 13,100 | — | — |
| 2013-11-21 | $46.17 | $48.04 | 8,700 | — | — |
| 2013-11-20 | $45.04 | $46.87 | 10,800 | — | — |
| 2013-11-19 | $45.23 | $47.07 | 8,400 | — | — |
| 2013-11-18 | $44.98 | $46.81 | 3,900 | — | — |
| 2013-11-15 | $46.21 | $48.09 | 7,700 | — | — |
| 2013-11-14 | $46.27 | $48.15 | 6,800 | — | — |
| 2013-11-13 | $45.80 | $47.66 | 4,100 | — | — |
| 2013-11-12 | $44.46 | $46.27 | 2,400 | — | — |
| 2013-11-11 | $43.73 | $45.51 | 2,900 | — | — |
| 2013-11-08 | $45.03 | $46.86 | 3,500 | — | — |
| 2013-11-07 | $44.80 | $46.62 | 11,300 | — | — |
| 2013-11-06 | $46.51 | $48.40 | 2,700 | — | — |
| 2013-11-05 | $46.49 | $48.38 | 4,400 | — | — |
| 2013-11-04 | $46.07 | $47.94 | 7,800 | — | — |
| 2013-11-01 | $46.29 | $48.17 | 16,100 | — | — |
| 2013-10-31 | $47.61 | $49.54 | 13,400 | — | — |
| 2013-10-30 | $47.93 | $49.88 | 5,400 | — | — |
| 2013-10-29 | $48.12 | $50.07 | 6,000 | — | — |
| 2013-10-28 | $48.08 | $50.03 | 7,500 | — | — |
| 2013-10-25 | $47.68 | $49.62 | 4,400 | — | — |
| 2013-10-24 | $47.74 | $49.68 | 3,800 | — | — |
| 2013-10-23 | $46.98 | $48.89 | 5,800 | — | — |
| 2013-10-22 | $47.30 | $49.22 | 5,800 | — | — |
| 2013-10-21 | $46.90 | $48.80 | 6,100 | — | — |
| 2013-10-18 | $47.12 | $49.03 | 13,000 | — | — |
| 2013-10-17 | $46.84 | $48.74 | 12,200 | — | — |
| 2013-10-16 | $47.74 | $49.68 | 4,500 | — | — |
| 2013-10-15 | $47.40 | $49.32 | 6,700 | — | — |
| 2013-10-14 | $47.78 | $49.72 | 7,300 | — | — |
| 2013-10-11 | $46.35 | $48.23 | 8,900 | — | — |
| 2013-10-10 | $45.62 | $47.47 | 4,600 | — | — |
| 2013-10-09 | $45.10 | $46.93 | 8,100 | — | — |
| 2013-10-08 | $44.64 | $46.45 | 13,400 | — | — |
| 2013-10-07 | $44.66 | $46.47 | 7,800 | — | — |
| 2013-10-04 | $45.00 | $46.83 | 9,500 | — | — |
| 2013-10-03 | $44.62 | $46.43 | 11,500 | — | — |
| 2013-10-02 | $44.50 | $46.31 | 10,900 | — | — |
| 2013-10-01 | $45.52 | $47.37 | 9,400 | — | — |
| 2013-09-30 | $44.38 | $46.18 | 8,700 | — | — |
| 2013-09-27 | $45.15 | $46.98 | 5,600 | — | — |
| 2013-09-26 | $44.21 | $46.01 | 6,000 | — | — |
| 2013-09-25 | $45.12 | $46.95 | 4,700 | — | — |
| 2013-09-24 | $44.90 | $46.72 | 8,100 | — | — |
| 2013-09-23 | $45.30 | $47.14 | 9,500 | — | — |
| 2013-09-20 | $45.40 | $47.24 | 18,000 | — | — |
| 2013-09-19 | $45.49 | $47.34 | 10,500 | — | — |
| 2013-09-18 | $45.90 | $47.76 | 10,400 | — | — |
| 2013-09-17 | $45.12 | $46.95 | 14,600 | — | — |
| 2013-09-16 | $44.75 | $46.57 | 33,100 | — | — |
| 2013-09-13 | $46.09 | $47.96 | 33,900 | — | — |
| 2013-09-12 | $50.67 | $52.73 | 6,300 | — | — |
| 2013-09-11 | $50.72 | $52.78 | 5,800 | — | — |
| 2013-09-10 | $50.83 | $52.89 | 6,700 | — | — |
| 2013-09-09 | $50.74 | $52.80 | 8,600 | — | — |
| 2013-09-06 | $49.85 | $51.87 | 16,400 | — | — |
| 2013-09-05 | $49.98 | $52.01 | 5,200 | — | — |
| 2013-09-04 | $49.94 | $51.97 | 8,700 | — | — |
| 2013-09-03 | $50.09 | $52.12 | 2,900 | — | — |
| 2013-08-30 | $49.16 | $51.16 | 18,800 | — | — |
| 2013-08-29 | $49.98 | $52.01 | 10,700 | — | — |
| 2013-08-28 | $50.28 | $52.32 | 9,000 | — | — |
| 2013-08-27 | $49.85 | $51.87 | 17,000 | — | — |
| 2013-08-26 | $51.19 | $53.27 | 9,900 | — | — |
| 2013-08-23 | $50.03 | $52.06 | 6,400 | — | — |
| 2013-08-22 | $51.40 | $53.49 | 20,500 | — | — |
| 2013-08-21 | $48.23 | $50.19 | 5,000 | — | — |
| 2013-08-20 | $47.76 | $49.70 | 7,600 | — | — |
| 2013-08-19 | $46.69 | $48.59 | 6,800 | — | — |
| 2013-08-16 | $48.19 | $50.15 | 19,000 | — | — |
| 2013-08-15 | $48.00 | $49.95 | 19,400 | — | — |
| 2013-08-14 | $50.21 | $52.25 | 6,700 | — | — |
| 2013-08-13 | $50.71 | $52.77 | 4,800 | — | — |
| 2013-08-12 | $50.83 | $52.89 | 9,500 | — | — |
| 2013-08-09 | $50.52 | $52.57 | 15,100 | — | — |
| 2013-08-08 | $51.54 | $53.63 | 6,000 | — | — |
| 2013-08-07 | $51.56 | $53.65 | 9,300 | — | — |
| 2013-08-06 | $51.72 | $53.82 | 6,800 | — | — |
| 2013-08-05 | $51.99 | $54.10 | 3,600 | — | — |
| 2013-08-02 | $51.85 | $53.96 | 6,600 | — | — |
| 2013-08-01 | $51.84 | $53.95 | 8,800 | — | — |
| 2013-07-31 | $51.85 | $53.96 | 11,500 | — | — |
| 2013-07-30 | $50.89 | $52.96 | 11,000 | — | — |
| 2013-07-29 | $50.72 | $52.78 | 17,600 | — | — |
| 2013-07-26 | $51.14 | $53.22 | 16,300 | — | — |
| 2013-07-25 | $51.70 | $53.80 | 15,800 | — | — |
| 2013-07-24 | $50.80 | $52.86 | 12,500 | — | — |
| 2013-07-23 | $51.53 | $53.62 | 8,700 | — | — |
| 2013-07-22 | $51.50 | $53.59 | 9,400 | — | — |
| 2013-07-19 | $51.00 | $53.07 | 6,800 | — | — |
| 2013-07-18 | $50.78 | $52.84 | 7,700 | — | — |
| 2013-07-17 | $50.69 | $52.75 | 9,200 | — | — |
| 2013-07-16 | $50.05 | $52.08 | 19,300 | — | — |
| 2013-07-15 | $50.60 | $52.65 | 11,200 | — | — |
| 2013-07-12 | $50.05 | $52.08 | 11,200 | — | — |
| 2013-07-11 | $49.68 | $51.70 | 9,700 | — | — |
| 2013-07-10 | $48.19 | $50.15 | 10,200 | — | — |
| 2013-07-09 | $47.49 | $49.42 | 21,100 | — | — |
| 2013-07-08 | $47.13 | $49.04 | 18,400 | — | — |
| 2013-07-05 | $47.39 | $49.31 | 18,900 | — | — |
| 2013-07-03 | $46.83 | $48.73 | 7,200 | — | — |
| 2013-07-02 | $46.05 | $47.92 | 16,900 | — | — |
| 2013-07-01 | $46.65 | $48.54 | 14,100 | — | — |
| 2013-06-28 | $45.91 | $47.77 | 61,400 | — | — |
| 2013-06-27 | $47.73 | $49.67 | 17,000 | — | — |
| 2013-06-26 | $46.79 | $48.69 | 6,100 | — | — |
| 2013-06-25 | $46.90 | $48.80 | 7,500 | — | — |
| 2013-06-24 | $46.24 | $48.12 | 4,800 | — | — |
| 2013-06-21 | $46.89 | $48.79 | 16,400 | — | — |
| 2013-06-20 | $46.25 | $48.13 | 6,100 | — | — |
| 2013-06-19 | $47.46 | $49.39 | 8,000 | — | — |
| 2013-06-18 | $48.73 | $50.71 | 18,900 | — | — |
| 2013-06-17 | $48.65 | $50.63 | 6,800 | — | — |
| 2013-06-14 | $46.41 | $48.29 | 4,900 | — | — |
| 2013-06-13 | $46.56 | $48.45 | 4,800 | — | — |
| 2013-06-12 | $46.00 | $47.87 | 8,300 | — | — |
| 2013-06-11 | $46.06 | $47.93 | 9,300 | — | — |
| 2013-06-10 | $45.95 | $47.82 | 9,700 | — | — |
| 2013-06-07 | $46.38 | $48.26 | 9,200 | — | — |
| 2013-06-06 | $46.00 | $47.87 | 6,200 | — | — |
| 2013-06-05 | $45.30 | $47.14 | 10,700 | — | — |
| 2013-06-04 | $45.67 | $47.52 | 11,600 | — | — |
| 2013-06-03 | $46.02 | $47.89 | 20,800 | — | — |
| 2013-05-31 | $46.05 | $47.92 | 11,900 | — | — |
| 2013-05-30 | $45.87 | $47.73 | 2,200 | — | — |
| 2013-05-29 | $45.77 | $47.63 | 7,600 | — | — |
| 2013-05-28 | $46.28 | $48.16 | 10,900 | — | — |
| 2013-05-24 | $45.85 | $47.71 | 9,900 | — | — |
| 2013-05-23 | $45.15 | $46.98 | 13,700 | — | — |
| 2013-05-22 | $45.12 | $46.95 | 13,200 | — | — |
| 2013-05-21 | $46.39 | $48.27 | 12,400 | — | — |
| 2013-05-20 | $45.60 | $47.45 | 4,200 | — | — |
| 2013-05-17 | $46.03 | $47.90 | 9,500 | — | — |
| 2013-05-16 | $46.18 | $48.06 | 1,500 | — | — |
| 2013-05-15 | $46.00 | $47.87 | 6,400 | — | — |
| 2013-05-14 | $44.15 | $45.94 | 4,800 | — | — |
| 2013-05-13 | $42.00 | $43.71 | 3,200 | — | — |
| 2013-05-10 | $42.79 | $44.53 | 2,500 | — | — |
| 2013-05-09 | $42.65 | $44.38 | 3,500 | — | — |
| 2013-05-08 | $43.58 | $45.35 | 19,500 | — | — |
| 2013-05-07 | $46.30 | $48.18 | 7,000 | — | — |
| 2013-05-06 | $46.45 | $48.34 | 4,500 | — | — |
| 2013-05-03 | $46.00 | $47.87 | 2,700 | — | — |
| 2013-05-02 | $45.15 | $46.98 | 6,600 | — | — |
| 2013-05-01 | $42.75 | $44.49 | 14,400 | — | — |
| 2013-04-30 | $46.04 | $47.91 | 7,400 | — | — |
| 2013-04-29 | $45.99 | $47.86 | 4,100 | — | — |
| 2013-04-26 | $45.74 | $47.60 | 7,600 | — | — |
| 2013-04-25 | $45.97 | $47.84 | 2,300 | — | — |
| 2013-04-24 | $45.98 | $47.85 | 19,400 | — | — |
| 2013-04-23 | $45.83 | $47.69 | 3,100 | — | — |
| 2013-04-22 | $44.85 | $46.67 | 2,000 | — | — |
| 2013-04-19 | $44.45 | $46.26 | 4,000 | — | — |
| 2013-04-18 | $44.15 | $45.94 | 7,200 | — | — |
| 2013-04-17 | $43.94 | $45.72 | 8,200 | — | — |
| 2013-04-16 | $44.70 | $46.52 | 6,700 | — | — |
| 2013-04-15 | $44.04 | $45.83 | 11,900 | — | — |
| 2013-04-12 | $45.64 | $47.49 | 2,000 | — | — |
| 2013-04-11 | $45.60 | $47.45 | 2,200 | — | — |
| 2013-04-10 | $46.11 | $47.98 | 7,200 | — | — |
| 2013-04-09 | $45.69 | $47.55 | 2,700 | — | — |
| 2013-04-08 | $45.47 | $47.32 | 3,200 | — | — |
| 2013-04-05 | $44.47 | $46.28 | 6,700 | — | — |
| 2013-04-04 | $44.15 | $45.94 | 2,000 | — | — |
| 2013-04-03 | $43.86 | $45.64 | 4,800 | — | — |
| 2013-04-02 | $43.76 | $45.54 | 3,600 | — | — |
| 2013-04-01 | $43.91 | $45.69 | 9,300 | — | — |
| 2013-03-28 | $46.26 | $48.14 | 17,900 | — | — |
| 2013-03-27 | $45.18 | $47.01 | 1,100 | — | — |
| 2013-03-26 | $46.22 | $48.10 | 1,700 | — | — |
| 2013-03-25 | $45.76 | $47.62 | 2,800 | — | — |
| 2013-03-22 | $45.47 | $47.32 | 300 | — | — |
| 2013-03-21 | $45.47 | $47.32 | 2,900 | — | — |
| 2013-03-20 | $45.66 | $47.51 | 3,700 | — | — |
| 2013-03-19 | $44.99 | $46.82 | 1,600 | — | — |
| 2013-03-18 | $44.99 | $46.82 | 4,300 | — | — |
| 2013-03-15 | $45.22 | $47.06 | 21,300 | — | — |
| 2013-03-14 | $46.91 | $48.82 | 3,900 | — | — |
| 2013-03-13 | $47.19 | $49.11 | 14,900 | — | — |
| 2013-03-12 | $47.59 | $49.52 | 3,400 | — | — |
| 2013-03-11 | $47.60 | $49.53 | 5,800 | — | — |
| 2013-03-08 | $48.55 | $50.52 | 4,500 | — | — |
| 2013-03-07 | $48.58 | $50.55 | 3,400 | — | — |
| 2013-03-06 | $48.40 | $50.37 | 5,200 | — | — |
| 2013-03-05 | $47.66 | $49.60 | 4,500 | — | — |
| 2013-03-04 | $47.62 | $49.55 | 8,300 | — | — |
| 2013-03-01 | $43.98 | $45.77 | 2,300 | — | — |
| 2013-02-28 | $43.90 | $45.68 | 12,700 | — | — |
| 2013-02-27 | $45.41 | $47.25 | 2,800 | — | — |
| 2013-02-26 | $45.41 | $47.25 | 2,300 | — | — |
| 2013-02-25 | $44.04 | $45.83 | 7,200 | — | — |
| 2013-02-22 | $45.00 | $46.83 | 2,800 | — | — |
| 2013-02-21 | $44.30 | $46.10 | 13,500 | — | — |
| 2013-02-20 | $44.90 | $46.72 | 5,200 | — | — |
| 2013-02-19 | $47.44 | $49.37 | 7,400 | — | — |
| 2013-02-15 | $46.71 | $48.61 | 7,500 | — | — |
| 2013-02-14 | $48.49 | $50.46 | 6,500 | — | — |
| 2013-02-13 | $46.88 | $48.78 | 13,500 | — | — |
| 2013-02-12 | $47.08 | $48.99 | 2,700 | — | — |
| 2013-02-11 | $47.34 | $49.26 | 4,500 | — | — |
| 2013-02-08 | $47.54 | $49.47 | 3,100 | — | — |
| 2013-02-07 | $46.82 | $48.72 | 8,700 | — | — |
| 2013-02-06 | $45.89 | $47.75 | 4,200 | — | — |
| 2013-02-05 | $46.50 | $48.39 | 12,600 | — | — |
| 2013-02-04 | $45.85 | $47.71 | 8,600 | — | — |
| 2013-02-01 | $46.70 | $48.60 | 8,700 | — | — |
| 2013-01-31 | $47.00 | $48.91 | 22,700 | — | — |
| 2013-01-30 | $49.86 | $51.88 | 6,600 | — | — |
| 2013-01-29 | $51.07 | $53.14 | 7,200 | — | — |
| 2013-01-28 | $51.32 | $53.40 | 5,400 | — | — |
| 2013-01-25 | $50.40 | $52.45 | 7,100 | — | — |
| 2013-01-24 | $50.97 | $53.04 | 5,300 | — | — |
| 2013-01-23 | $49.10 | $51.09 | 29,300 | — | — |
| 2013-01-22 | $46.47 | $48.36 | 8,600 | — | — |
| 2013-01-18 | $43.94 | $45.72 | 7,400 | — | — |
| 2013-01-17 | $43.38 | $45.14 | 6,400 | — | — |
| 2013-01-16 | $40.58 | $42.22 | 2,267 | — | — |
| 2013-01-15 | $40.04 | $41.67 | 1,600 | — | — |
| 2013-01-14 | $39.47 | $41.07 | 2,667 | — | — |
| 2013-01-11 | $38.78 | $40.35 | 9,733 | — | — |
| 2013-01-10 | $38.25 | $39.80 | 10,667 | — | — |
| 2013-01-09 | $37.50 | $39.02 | 7,867 | — | — |
| 2013-01-08 | $37.39 | $38.91 | 11,200 | — | — |
| 2013-01-07 | $37.49 | $39.02 | 8,133 | — | — |
| 2013-01-04 | $37.50 | $39.02 | 16,000 | — | — |
| 2013-01-03 | $36.19 | $37.66 | 16,533 | — | — |
| 2013-01-02 | $35.06 | $36.49 | 24,133 | — | — |