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
- 2002-07-01 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 | $53.63 | $77.74 | 948,300 | — | — |
| 2013-12-30 | $52.89 | $76.66 | 998,000 | — | — |
| 2013-12-27 | $52.80 | $76.53 | 793,700 | — | — |
| 2013-12-26 | $52.24 | $75.72 | 293,300 | — | — |
| 2013-12-24 | $51.68 | $74.91 | 198,200 | — | — |
| 2013-12-23 | $51.96 | $75.32 | 761,000 | — | — |
| 2013-12-20 | $51.84 | $75.14 | 1,308,700 | — | — |
| 2013-12-19 | $51.53 | $74.69 | 2,428,900 | — | — |
| 2013-12-18 | $50.86 | $73.72 | 847,000 | — | — |
| 2013-12-17 | $50.17 | $72.72 | 1,418,100 | — | — |
| 2013-12-16 | $50.59 | $73.33 | 668,900 | — | — |
| 2013-12-13 | $49.70 | $72.04 | 937,100 | — | — |
| 2013-12-12 | $50.11 | $72.63 | 1,643,800 | — | — |
| 2013-12-11 | $50.13 | $72.66 | 810,800 | — | — |
| 2013-12-10 | $50.07 | $72.58 | 1,137,400 | — | — |
| 2013-12-09 | $50.68 | $73.46 | 734,300 | — | — |
| 2013-12-06 | $51.07 | $74.03 | 618,200 | — | — |
| 2013-12-05 | $50.67 | $73.45 | 2,489,000 | — | — |
| 2013-12-04 | $50.91 | $73.79 | 1,484,700 | — | — |
| 2013-12-03 | $50.70 | $73.49 | 1,168,400 | — | — |
| 2013-12-02 | $52.00 | $75.37 | 2,380,700 | — | — |
| 2013-11-29 | $52.83 | $76.58 | 1,574,500 | — | — |
| 2013-11-27 | $52.64 | $76.30 | 2,049,700 | — | — |
| 2013-11-26 | $52.93 | $76.72 | 977,900 | — | — |
| 2013-11-25 | $52.76 | $76.48 | 376,200 | — | — |
| 2013-11-22 | $52.99 | $76.81 | 3,084,200 | — | — |
| 2013-11-21 | $52.59 | $76.23 | 2,562,400 | — | — |
| 2013-11-20 | $52.92 | $76.71 | 524,000 | — | — |
| 2013-11-19 | $53.28 | $77.23 | 632,900 | — | — |
| 2013-11-18 | $54.00 | $78.27 | 643,000 | — | — |
| 2013-11-15 | $53.96 | $78.22 | 775,200 | — | — |
| 2013-11-14 | $53.05 | $76.90 | 529,600 | — | — |
| 2013-11-13 | $52.99 | $76.81 | 802,000 | — | — |
| 2013-11-12 | $52.81 | $76.55 | 476,100 | — | — |
| 2013-11-11 | $52.72 | $76.42 | 398,000 | — | — |
| 2013-11-08 | $52.45 | $76.03 | 1,143,800 | — | — |
| 2013-11-07 | $52.19 | $75.65 | 460,900 | — | — |
| 2013-11-06 | $53.40 | $77.40 | 758,200 | — | — |
| 2013-11-05 | $52.75 | $76.46 | 1,357,000 | — | — |
| 2013-11-04 | $52.88 | $76.65 | 468,100 | — | — |
| 2013-11-01 | $52.69 | $76.37 | 779,600 | — | — |
| 2013-10-31 | $53.48 | $77.52 | 695,700 | — | — |
| 2013-10-30 | $52.81 | $76.55 | 1,038,000 | — | — |
| 2013-10-29 | $51.92 | $75.26 | 1,427,700 | — | — |
| 2013-10-28 | $52.09 | $75.50 | 527,400 | — | — |
| 2013-10-25 | $52.24 | $75.72 | 3,283,800 | — | — |
| 2013-10-24 | $51.56 | $74.74 | 3,162,400 | — | — |
| 2013-10-23 | $51.24 | $74.27 | 866,800 | — | — |
| 2013-10-22 | $51.35 | $74.43 | 767,400 | — | — |
| 2013-10-21 | $50.61 | $73.36 | 691,500 | — | — |
| 2013-10-18 | $50.25 | $72.84 | 957,000 | — | — |
| 2013-10-17 | $50.13 | $72.66 | 629,500 | — | — |
| 2013-10-16 | $49.29 | $71.45 | 750,300 | — | — |
| 2013-10-15 | $49.29 | $71.45 | 576,800 | — | — |
| 2013-10-14 | $50.10 | $72.62 | 476,900 | — | — |
| 2013-10-11 | $49.99 | $72.46 | 563,600 | — | — |
| 2013-10-10 | $49.42 | $71.63 | 721,400 | — | — |
| 2013-10-09 | $48.75 | $70.66 | 3,012,600 | — | — |
| 2013-10-08 | $49.52 | $71.78 | 1,066,700 | — | — |
| 2013-10-07 | $50.57 | $73.30 | 491,600 | — | — |
| 2013-10-04 | $50.50 | $73.20 | 1,059,000 | — | — |
| 2013-10-03 | $50.41 | $73.07 | 1,852,900 | — | — |
| 2013-10-02 | $50.66 | $73.43 | 1,300,900 | — | — |
| 2013-10-01 | $51.17 | $74.17 | 483,800 | — | — |
| 2013-09-30 | $50.63 | $73.39 | 634,300 | — | — |
| 2013-09-27 | $50.74 | $73.55 | 1,003,100 | — | — |
| 2013-09-26 | $50.20 | $72.77 | 1,302,600 | — | — |
| 2013-09-25 | $50.32 | $72.94 | 748,100 | — | — |
| 2013-09-24 | $50.54 | $73.26 | 713,000 | — | — |
| 2013-09-23 | $50.44 | $73.11 | 1,395,900 | — | — |
| 2013-09-20 | $51.05 | $74.00 | 4,341,800 | — | — |
| 2013-09-19 | $50.84 | $73.69 | 6,951,600 | — | — |
| 2013-09-18 | $50.42 | $73.08 | 4,685,600 | — | — |
| 2013-09-17 | $49.26 | $71.40 | 2,200,100 | — | — |
| 2013-09-16 | $47.95 | $69.50 | 2,392,200 | — | — |
| 2013-09-13 | $47.96 | $69.52 | 1,615,700 | — | — |
| 2013-09-12 | $47.96 | $69.52 | 1,733,100 | — | — |
| 2013-09-11 | $49.21 | $71.33 | 2,081,600 | — | — |
| 2013-09-10 | $49.00 | $71.03 | 1,694,700 | — | — |
| 2013-09-09 | $48.20 | $69.87 | 1,120,500 | — | — |
| 2013-09-06 | $48.76 | $70.68 | 1,488,700 | — | — |
| 2013-09-05 | $47.85 | $69.36 | 781,900 | — | — |
| 2013-09-04 | $47.94 | $69.49 | 2,171,100 | — | — |
| 2013-09-03 | $47.64 | $69.05 | 5,158,600 | — | — |
| 2013-08-30 | $47.78 | $69.26 | 2,450,700 | — | — |
| 2013-08-29 | $49.14 | $71.23 | 3,778,500 | — | — |
| 2013-08-28 | $49.02 | $71.05 | 10,014,400 | — | — |
| 2013-08-27 | $49.55 | $71.82 | 6,618,100 | — | — |
| 2013-08-26 | $50.80 | $73.64 | 2,568,600 | — | — |
| 2013-08-23 | $50.50 | $73.20 | 1,956,000 | — | — |
| 2013-08-22 | $50.25 | $72.84 | 3,019,400 | — | — |
| 2013-08-21 | $50.19 | $72.75 | 6,403,200 | — | — |
| 2013-08-20 | $51.75 | $75.01 | 909,500 | — | — |
| 2013-08-19 | $51.60 | $74.79 | 581,300 | — | — |
| 2013-08-16 | $51.73 | $74.98 | 1,002,900 | — | — |
| 2013-08-15 | $51.53 | $74.69 | 2,360,500 | — | — |
| 2013-08-14 | $51.88 | $75.20 | 1,946,000 | — | — |
| 2013-08-13 | $52.24 | $75.72 | 1,893,200 | — | — |
| 2013-08-12 | $51.79 | $75.07 | 1,621,700 | — | — |
| 2013-08-09 | $52.81 | $76.55 | 1,394,600 | — | — |
| 2013-08-08 | $52.79 | $76.52 | 2,292,900 | — | — |
| 2013-08-07 | $52.28 | $75.78 | 4,281,900 | — | — |
| 2013-08-06 | $51.81 | $75.10 | 3,710,400 | — | — |
| 2013-08-05 | $51.02 | $73.95 | 1,986,200 | — | — |
| 2013-08-02 | $51.15 | $74.14 | 4,677,000 | — | — |
| 2013-08-01 | $51.05 | $74.00 | 2,827,000 | — | — |
| 2013-07-31 | $51.48 | $74.62 | 2,805,600 | — | — |
| 2013-07-30 | $52.80 | $76.53 | 622,300 | — | — |
| 2013-07-29 | $52.58 | $76.22 | 494,200 | — | — |
| 2013-07-26 | $53.03 | $76.87 | 549,900 | — | — |
| 2013-07-25 | $53.24 | $77.17 | 1,084,500 | — | — |
| 2013-07-24 | $52.85 | $76.61 | 685,000 | — | — |
| 2013-07-23 | $52.71 | $76.40 | 467,300 | — | — |
| 2013-07-22 | $53.17 | $77.07 | 407,900 | — | — |
| 2013-07-19 | $52.34 | $75.87 | 508,600 | — | — |
| 2013-07-18 | $53.08 | $76.94 | 596,900 | — | — |
| 2013-07-17 | $52.20 | $75.66 | 663,000 | — | — |
| 2013-07-16 | $51.90 | $75.23 | 561,300 | — | — |
| 2013-07-15 | $52.45 | $76.03 | 560,500 | — | — |
| 2013-07-12 | $52.40 | $75.95 | 847,800 | — | — |
| 2013-07-11 | $52.52 | $76.13 | 1,160,300 | — | — |
| 2013-07-10 | $50.99 | $73.91 | 1,134,200 | — | — |
| 2013-07-09 | $51.28 | $74.33 | 992,500 | — | — |
| 2013-07-08 | $51.68 | $74.91 | 508,000 | — | — |
| 2013-07-05 | $51.07 | $74.03 | 868,800 | — | — |
| 2013-07-03 | $50.49 | $73.19 | 410,100 | — | — |
| 2013-07-02 | $50.89 | $73.77 | 607,000 | — | — |
| 2013-07-01 | $51.66 | $74.88 | 898,100 | — | — |
| 2013-06-28 | $51.51 | $74.66 | 573,900 | — | — |
| 2013-06-27 | $51.82 | $75.11 | 1,607,100 | — | — |
| 2013-06-26 | $51.80 | $75.08 | 1,206,100 | — | — |
| 2013-06-25 | $49.77 | $72.14 | 2,067,200 | — | — |
| 2013-06-24 | $50.16 | $72.71 | 1,721,300 | — | — |
| 2013-06-21 | $51.35 | $74.43 | 1,929,600 | — | — |
| 2013-06-20 | $50.90 | $73.78 | 1,499,800 | — | — |
| 2013-06-19 | $53.40 | $77.40 | 541,800 | — | — |
| 2013-06-18 | $54.56 | $79.09 | 581,200 | — | — |
| 2013-06-17 | $55.02 | $79.75 | 1,264,700 | — | — |
| 2013-06-14 | $53.74 | $77.90 | 374,700 | — | — |
| 2013-06-13 | $53.99 | $78.26 | 371,300 | — | — |
| 2013-06-12 | $53.52 | $77.58 | 906,400 | — | — |
| 2013-06-11 | $52.99 | $76.81 | 556,700 | — | — |
| 2013-06-10 | $53.29 | $77.24 | 470,200 | — | — |
| 2013-06-07 | $53.37 | $77.36 | 693,100 | — | — |
| 2013-06-06 | $52.99 | $76.81 | 2,655,000 | — | — |
| 2013-06-05 | $52.63 | $76.29 | 1,401,300 | — | — |
| 2013-06-04 | $53.50 | $77.55 | 897,200 | — | — |
| 2013-06-03 | $53.22 | $77.14 | 1,485,000 | — | — |
| 2013-05-31 | $53.09 | $76.95 | 1,360,100 | — | — |
| 2013-05-30 | $54.58 | $79.11 | 501,500 | — | — |
| 2013-05-29 | $54.37 | $78.81 | 914,700 | — | — |
| 2013-05-28 | $55.42 | $80.33 | 2,648,900 | — | — |
| 2013-05-24 | $54.86 | $79.52 | 1,340,800 | — | — |
| 2013-05-23 | $54.56 | $79.09 | 1,184,900 | — | — |
| 2013-05-22 | $55.05 | $79.80 | 1,097,600 | — | — |
| 2013-05-21 | $55.05 | $79.80 | 1,564,100 | — | — |
| 2013-05-20 | $53.84 | $78.04 | 972,100 | — | — |
| 2013-05-17 | $54.50 | $79.00 | 1,646,200 | — | — |
| 2013-05-16 | $54.21 | $78.58 | 1,283,600 | — | — |
| 2013-05-15 | $54.48 | $78.97 | 699,200 | — | — |
| 2013-05-14 | $54.78 | $79.40 | 1,420,500 | — | — |
| 2013-05-13 | $54.83 | $79.48 | 584,100 | — | — |
| 2013-05-10 | $54.96 | $79.66 | 935,900 | — | — |
| 2013-05-09 | $54.30 | $78.71 | 555,400 | — | — |
| 2013-05-08 | $54.79 | $79.42 | 836,000 | — | — |
| 2013-05-07 | $53.63 | $77.74 | 1,369,000 | — | — |
| 2013-05-06 | $53.04 | $76.88 | 1,075,000 | — | — |
| 2013-05-03 | $55.64 | $77.95 | 1,590,800 | — | — |
| 2013-05-02 | $55.00 | $77.06 | 2,197,100 | — | — |
| 2013-05-01 | $52.87 | $74.07 | 1,622,800 | — | — |
| 2013-04-30 | $53.35 | $74.74 | 2,015,800 | — | — |
| 2013-04-29 | $54.50 | $76.35 | 2,180,300 | — | — |
| 2013-04-26 | $53.36 | $74.76 | 2,036,900 | — | — |
| 2013-04-25 | $53.29 | $74.66 | 2,420,200 | — | — |
| 2013-04-24 | $54.74 | $76.69 | 2,111,800 | — | — |
| 2013-04-23 | $54.28 | $76.05 | 2,611,800 | — | — |
| 2013-04-22 | $52.75 | $73.90 | 5,579,000 | — | — |
| 2013-04-19 | $52.96 | $74.20 | 1,209,500 | — | — |
| 2013-04-18 | $52.55 | $73.62 | 1,273,200 | — | — |
| 2013-04-17 | $52.44 | $73.47 | 5,228,700 | — | — |
| 2013-04-16 | $54.37 | $76.17 | 12,164,900 | — | — |
| 2013-04-15 | $53.82 | $75.40 | 9,318,300 | — | — |
| 2013-04-12 | $52.43 | $73.45 | 1,062,700 | — | — |
| 2013-04-11 | $52.62 | $73.72 | 1,056,000 | — | — |
| 2013-04-10 | $52.24 | $73.19 | 1,231,500 | — | — |
| 2013-04-09 | $51.55 | $72.22 | 4,194,900 | — | — |
| 2013-04-08 | $51.00 | $71.45 | 1,805,000 | — | — |
| 2013-04-05 | $50.66 | $70.97 | 2,819,800 | — | — |
| 2013-04-04 | $51.32 | $71.90 | 1,850,100 | — | — |
| 2013-04-03 | $51.65 | $72.36 | 5,220,200 | — | — |
| 2013-04-02 | $51.96 | $72.80 | 1,581,900 | — | — |
| 2013-04-01 | $50.96 | $71.39 | 898,600 | — | — |
| 2013-03-28 | $51.08 | $71.56 | 3,021,500 | — | — |
| 2013-03-27 | $50.15 | $70.26 | 3,135,100 | — | — |
| 2013-03-26 | $50.54 | $70.81 | 3,464,000 | — | — |
| 2013-03-25 | $50.00 | $70.05 | 10,186,200 | — | — |
| 2013-03-22 | $50.69 | $71.02 | 2,396,400 | — | — |
| 2013-03-21 | $49.96 | $69.99 | 6,253,500 | — | — |
| 2013-03-20 | $50.73 | $71.07 | 1,466,100 | — | — |
| 2013-03-19 | $49.23 | $68.97 | 2,068,300 | — | — |
| 2013-03-18 | $49.04 | $68.71 | 2,065,600 | — | — |
| 2013-03-15 | $49.95 | $69.98 | 2,819,800 | — | — |
| 2013-03-14 | $49.30 | $69.07 | 1,006,000 | — | — |
| 2013-03-13 | $49.07 | $68.75 | 1,537,500 | — | — |
| 2013-03-12 | $48.99 | $68.64 | 1,747,100 | — | — |
| 2013-03-11 | $49.09 | $68.78 | 3,424,300 | — | — |
| 2013-03-08 | $49.41 | $69.22 | 3,845,900 | — | — |
| 2013-03-07 | $49.09 | $68.78 | 876,200 | — | — |
| 2013-03-06 | $48.29 | $67.65 | 749,700 | — | — |
| 2013-03-05 | $48.41 | $67.82 | 1,316,300 | — | — |
| 2013-03-04 | $47.64 | $66.74 | 1,172,500 | — | — |
| 2013-03-01 | $46.95 | $65.78 | 735,100 | — | — |
| 2013-02-28 | $47.21 | $66.14 | 1,488,900 | — | — |
| 2013-02-27 | $46.94 | $65.76 | 2,923,100 | — | — |
| 2013-02-26 | $46.28 | $64.84 | 3,031,800 | — | — |
| 2013-02-25 | $46.68 | $65.40 | 3,280,300 | — | — |
| 2013-02-22 | $48.28 | $67.64 | 7,769,800 | — | — |
| 2013-02-21 | $47.33 | $66.31 | 3,182,200 | — | — |
| 2013-02-20 | $48.85 | $68.44 | 828,100 | — | — |
| 2013-02-19 | $49.69 | $69.62 | 938,000 | — | — |
| 2013-02-15 | $48.02 | $67.28 | 881,800 | — | — |
| 2013-02-14 | $48.26 | $67.61 | 2,502,800 | — | — |
| 2013-02-13 | $49.53 | $69.39 | 1,493,800 | — | — |
| 2013-02-12 | $48.82 | $68.40 | 3,086,300 | — | — |
| 2013-02-11 | $48.01 | $67.26 | 4,500,600 | — | — |
| 2013-02-08 | $46.52 | $65.17 | 10,888,800 | — | — |
| 2013-02-07 | $45.30 | $63.47 | 5,893,300 | — | — |
| 2013-02-06 | $47.34 | $66.32 | 2,133,900 | — | — |
| 2013-02-05 | $47.79 | $66.95 | 1,613,200 | — | — |
| 2013-02-04 | $47.30 | $66.27 | 1,131,600 | — | — |
| 2013-02-01 | $49.29 | $69.06 | 591,200 | — | — |
| 2013-01-31 | $48.68 | $68.20 | 461,400 | — | — |
| 2013-01-30 | $49.06 | $68.73 | 1,864,900 | — | — |
| 2013-01-29 | $48.80 | $68.37 | 1,947,800 | — | — |
| 2013-01-28 | $48.92 | $68.54 | 1,307,000 | — | — |
| 2013-01-25 | $49.28 | $69.04 | 1,151,300 | — | — |
| 2013-01-24 | $48.50 | $67.95 | 1,192,400 | — | — |
| 2013-01-23 | $48.03 | $67.29 | 1,015,600 | — | — |
| 2013-01-22 | $47.67 | $66.79 | 1,435,300 | — | — |
| 2013-01-18 | $47.73 | $66.87 | 1,308,700 | — | — |
| 2013-01-17 | $49.04 | $68.71 | 2,174,700 | — | — |
| 2013-01-16 | $47.99 | $67.23 | 2,180,800 | — | — |
| 2013-01-15 | $47.90 | $67.11 | 2,034,300 | — | — |
| 2013-01-14 | $48.69 | $68.21 | 1,168,100 | — | — |
| 2013-01-11 | $48.87 | $68.47 | 1,478,400 | — | — |
| 2013-01-10 | $48.45 | $67.88 | 3,218,500 | — | — |
| 2013-01-09 | $48.07 | $67.35 | 671,000 | — | — |
| 2013-01-08 | $48.58 | $68.06 | 1,139,800 | — | — |
| 2013-01-07 | $48.05 | $67.32 | 1,311,100 | — | — |
| 2013-01-04 | $48.03 | $67.29 | 2,355,800 | — | — |
| 2013-01-03 | $47.71 | $66.84 | 896,300 | — | — |
| 2013-01-02 | $47.92 | $67.14 | 623,100 | — | — |