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
- 2008-04-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 2013-12-31 | $103.68 | $103.68 | 0 |
| 2013-12-30 | $103.68 | $103.68 | 0 |
| 2013-12-27 | $103.68 | $103.68 | 0 |
| 2013-12-26 | $103.68 | $103.68 | 201 |
| 2013-12-24 | $103.58 | $103.58 | 0 |
| 2013-12-23 | $103.58 | $103.58 | 25,828 |
| 2013-12-20 | $102.24 | $102.24 | 603 |
| 2013-12-19 | $102.10 | $102.10 | 201 |
| 2013-12-18 | $101.44 | $101.44 | 502 |
| 2013-12-17 | $98.81 | $98.81 | 402 |
| 2013-12-16 | $99.92 | $99.92 | 703 |
| 2013-12-13 | $101.00 | $101.00 | 0 |
| 2013-12-12 | $101.00 | $101.00 | 0 |
| 2013-12-11 | $101.00 | $101.00 | 20,401 |
| 2013-12-10 | $100.00 | $100.00 | 68,441 |
| 2013-12-09 | $101.73 | $101.73 | 502 |
| 2013-12-06 | $101.29 | $101.29 | 100 |
| 2013-12-05 | $102.21 | $102.21 | 402 |
| 2013-12-04 | $101.76 | $101.76 | 804 |
| 2013-12-03 | $104.79 | $104.79 | 0 |
| 2013-12-02 | $104.79 | $104.79 | 502 |
| 2013-11-29 | $106.37 | $106.37 | 0 |
| 2013-11-27 | $106.37 | $106.37 | 201 |
| 2013-11-26 | $106.17 | $106.17 | 100 |
| 2013-11-25 | $105.62 | $105.62 | 904 |
| 2013-11-22 | $103.99 | $103.99 | 0 |
| 2013-11-21 | $103.99 | $103.99 | 1,206 |
| 2013-11-20 | $107.41 | $107.41 | 402 |
| 2013-11-19 | $108.72 | $108.72 | 0 |
| 2013-11-18 | $108.72 | $108.72 | 502 |
| 2013-11-15 | $107.43 | $107.43 | 24,622 |
| 2013-11-14 | $106.06 | $106.06 | 201 |
| 2013-11-13 | $103.53 | $103.53 | 703 |
| 2013-11-12 | $105.42 | $105.42 | 0 |
| 2013-11-11 | $105.42 | $105.42 | 703 |
| 2013-11-08 | $103.86 | $103.86 | 100 |
| 2013-11-07 | $106.69 | $106.69 | 0 |
| 2013-11-06 | $106.69 | $106.69 | 40,200 |
| 2013-11-05 | $105.72 | $105.72 | 0 |
| 2013-11-04 | $105.72 | $105.72 | 201 |
| 2013-11-01 | $107.69 | $107.69 | 0 |
| 2013-10-31 | $107.69 | $107.69 | 1,507 |
| 2013-10-30 | $104.23 | $104.23 | 0 |
| 2013-10-29 | $104.23 | $104.23 | 7,738 |
| 2013-10-28 | $104.23 | $104.23 | 0 |
| 2013-10-25 | $104.23 | $104.23 | 703 |
| 2013-10-24 | $102.59 | $102.59 | 0 |
| 2013-10-23 | $102.59 | $102.59 | 402 |
| 2013-10-22 | $101.78 | $101.78 | 29,547 |
| 2013-10-21 | $100.38 | $100.38 | 0 |
| 2013-10-18 | $100.38 | $100.38 | 6,432 |
| 2013-10-17 | $98.01 | $98.01 | 0 |
| 2013-10-16 | $98.01 | $98.01 | 301 |
| 2013-10-15 | $99.14 | $99.14 | 1,206 |
| 2013-10-14 | $99.49 | $99.49 | 703 |
| 2013-10-11 | $99.15 | $99.15 | 804 |
| 2013-10-10 | $96.52 | $96.52 | 0 |
| 2013-10-09 | $96.52 | $96.52 | 201 |
| 2013-10-08 | $98.80 | $98.80 | 1,306 |
| 2013-10-07 | $100.87 | $100.87 | 21,909 |
| 2013-10-04 | $100.45 | $100.45 | 2,914 |
| 2013-10-03 | $101.20 | $101.20 | 125,625 |
| 2013-10-02 | $101.44 | $101.44 | 201 |
| 2013-10-01 | $101.68 | $101.68 | 0 |
| 2013-09-30 | $101.68 | $101.68 | 0 |
| 2013-09-27 | $101.68 | $101.68 | 100 |
| 2013-09-26 | $101.17 | $101.17 | 0 |
| 2013-09-25 | $101.17 | $101.17 | 0 |
| 2013-09-24 | $101.17 | $101.17 | 0 |
| 2013-09-23 | $101.17 | $101.17 | 502 |
| 2013-09-20 | $102.31 | $102.31 | 100,500 |
| 2013-09-19 | $99.55 | $99.55 | 0 |
| 2013-09-18 | $99.55 | $99.55 | 201 |
| 2013-09-17 | $96.33 | $96.33 | 0 |
| 2013-09-16 | $96.33 | $96.33 | 7,939 |
| 2013-09-13 | $95.36 | $95.36 | 7,537 |
| 2013-09-12 | $98.43 | $98.43 | 0 |
| 2013-09-11 | $98.43 | $98.43 | 1,005 |
| 2013-09-10 | $96.57 | $96.57 | 0 |
| 2013-09-09 | $96.57 | $96.57 | 100 |
| 2013-09-06 | $95.75 | $95.75 | 0 |
| 2013-09-05 | $95.75 | $95.75 | 502 |
| 2013-09-04 | $93.68 | $93.68 | 0 |
| 2013-09-03 | $93.68 | $93.68 | 201 |
| 2013-08-30 | $95.97 | $95.97 | 100 |
| 2013-08-29 | $97.00 | $97.00 | 301 |
| 2013-08-28 | $99.25 | $99.25 | 0 |
| 2013-08-27 | $99.25 | $99.25 | 301 |
| 2013-08-26 | $99.87 | $99.87 | 0 |
| 2013-08-23 | $99.87 | $99.87 | 0 |
| 2013-08-22 | $99.87 | $99.87 | 502 |
| 2013-08-21 | $102.68 | $102.68 | 100 |
| 2013-08-20 | $102.69 | $102.69 | 100 |
| 2013-08-19 | $102.49 | $102.49 | 0 |
| 2013-08-16 | $102.49 | $102.49 | 6,331 |
| 2013-08-15 | $102.16 | $102.16 | 100 |
| 2013-08-14 | $103.07 | $103.07 | 1,407 |
| 2013-08-13 | $103.13 | $103.13 | 100 |
| 2013-08-12 | $105.47 | $105.47 | 0 |
| 2013-08-09 | $105.47 | $105.47 | 0 |
| 2013-08-08 | $105.47 | $105.47 | 402 |
| 2013-08-07 | $103.93 | $103.93 | 201 |
| 2013-08-06 | $101.04 | $101.04 | 0 |
| 2013-08-05 | $101.04 | $101.04 | 1,507 |
| 2013-08-02 | $100.70 | $100.70 | 402 |
| 2013-08-01 | $100.90 | $100.90 | 402 |
| 2013-07-31 | $105.42 | $105.42 | 0 |
| 2013-07-30 | $105.42 | $105.42 | 0 |
| 2013-07-29 | $105.42 | $105.42 | 0 |
| 2013-07-26 | $105.42 | $105.42 | 603 |
| 2013-07-25 | $104.83 | $104.83 | 301 |
| 2013-07-24 | $104.68 | $104.68 | 201 |
| 2013-07-23 | $104.93 | $104.93 | 100 |
| 2013-07-22 | $103.71 | $103.71 | 0 |
| 2013-07-19 | $103.71 | $103.71 | 201 |
| 2013-07-18 | $105.64 | $105.64 | 5,125 |
| 2013-07-17 | $103.33 | $103.33 | 1,005 |
| 2013-07-16 | $104.38 | $104.38 | 0 |
| 2013-07-15 | $104.38 | $104.38 | 5,226 |
| 2013-07-12 | $103.58 | $103.58 | 100 |
| 2013-07-11 | $103.73 | $103.73 | 100 |
| 2013-07-10 | $101.54 | $101.54 | 0 |
| 2013-07-09 | $101.54 | $101.54 | 4,121 |
| 2013-07-08 | $100.85 | $100.85 | 0 |
| 2013-07-05 | $100.85 | $100.85 | 0 |
| 2013-07-03 | $100.85 | $100.85 | 402 |
| 2013-07-02 | $103.98 | $103.98 | 0 |
| 2013-07-01 | $103.98 | $103.98 | 0 |
| 2013-06-28 | $103.98 | $103.98 | 0 |
| 2013-06-27 | $103.98 | $103.98 | 14,572 |
| 2013-06-26 | $102.24 | $102.24 | 29,446 |
| 2013-06-25 | $98.36 | $98.36 | 11,959 |
| 2013-06-24 | $100.45 | $100.45 | 11,658 |
| 2013-06-21 | $101.94 | $101.94 | 23,718 |
| 2013-06-20 | $102.84 | $102.84 | 402 |
| 2013-06-19 | $106.82 | $106.82 | 0 |
| 2013-06-18 | $106.82 | $106.82 | 0 |
| 2013-06-17 | $106.82 | $106.82 | 0 |
| 2013-06-14 | $106.82 | $106.82 | 100 |
| 2013-06-13 | $106.67 | $106.67 | 100 |
| 2013-06-12 | $107.26 | $107.26 | 301 |
| 2013-06-11 | $107.03 | $107.03 | 0 |
| 2013-06-10 | $107.03 | $107.03 | 1,708 |
| 2013-06-07 | $105.12 | $105.12 | 0 |
| 2013-06-06 | $105.12 | $105.12 | 201 |
| 2013-06-05 | $106.87 | $106.87 | 0 |
| 2013-06-04 | $106.87 | $106.87 | 0 |
| 2013-06-03 | $106.87 | $106.87 | 0 |
| 2013-05-31 | $106.87 | $106.87 | 301 |
| 2013-05-30 | $108.96 | $108.96 | 201 |
| 2013-05-29 | $108.56 | $108.56 | 1,005 |
| 2013-05-28 | $110.38 | $110.38 | 301 |
| 2013-05-24 | $108.55 | $108.55 | 0 |
| 2013-05-23 | $108.55 | $108.55 | 804 |
| 2013-05-22 | $109.55 | $109.55 | 201 |
| 2013-05-21 | $109.05 | $109.05 | 502 |
| 2013-05-20 | $108.11 | $108.11 | 0 |
| 2013-05-17 | $108.11 | $108.11 | 301 |
| 2013-05-16 | $109.00 | $109.00 | 0 |
| 2013-05-15 | $109.00 | $109.00 | 0 |
| 2013-05-14 | $109.00 | $109.00 | 0 |
| 2013-05-13 | $109.00 | $109.00 | 50,652 |
| 2013-05-10 | $109.02 | $109.02 | 502 |
| 2013-05-09 | $108.26 | $108.26 | 904 |
| 2013-05-08 | $113.28 | $113.28 | 100 |
| 2013-05-07 | $110.05 | $110.05 | 0 |
| 2013-05-06 | $110.05 | $110.05 | 0 |
| 2013-05-03 | $110.05 | $110.05 | 50,350 |
| 2013-05-02 | $108.81 | $108.81 | 301 |
| 2013-05-01 | $107.31 | $107.31 | 0 |
| 2013-04-30 | $107.31 | $107.31 | 100 |
| 2013-04-29 | $108.24 | $108.24 | 402 |
| 2013-04-26 | $106.03 | $106.03 | 502 |
| 2013-04-25 | $106.53 | $106.53 | 112,459 |
| 2013-04-24 | $107.56 | $107.56 | 0 |
| 2013-04-23 | $107.56 | $107.56 | 402 |
| 2013-04-22 | $104.88 | $104.88 | 402 |
| 2013-04-19 | $104.98 | $104.98 | 50,350 |
| 2013-04-18 | $104.61 | $104.61 | 502 |
| 2013-04-17 | $104.48 | $104.48 | 201 |
| 2013-04-16 | $107.81 | $107.81 | 100 |
| 2013-04-15 | $106.62 | $106.62 | 201 |
| 2013-04-12 | $103.58 | $103.58 | 2,010 |
| 2013-04-11 | $101.99 | $101.99 | 0 |
| 2013-04-10 | $101.99 | $101.99 | 0 |
| 2013-04-09 | $101.99 | $101.99 | 100 |
| 2013-04-08 | $101.39 | $101.39 | 0 |
| 2013-04-05 | $101.39 | $101.39 | 0 |
| 2013-04-04 | $101.39 | $101.39 | 502 |
| 2013-04-03 | $102.64 | $102.64 | 5,829 |
| 2013-04-02 | $102.26 | $102.26 | 4,321 |
| 2013-04-01 | $101.29 | $101.29 | 100 |
| 2013-03-28 | $99.16 | $99.16 | 0 |
| 2013-03-27 | $99.16 | $99.16 | 0 |
| 2013-03-26 | $99.16 | $99.16 | 0 |
| 2013-03-25 | $99.16 | $99.16 | 201 |
| 2013-03-22 | $100.45 | $100.45 | 100 |
| 2013-03-21 | $99.40 | $99.40 | 7,437 |
| 2013-03-20 | $100.75 | $100.75 | 2,111 |
| 2013-03-19 | $97.56 | $97.56 | 100 |
| 2013-03-18 | $96.97 | $96.97 | 10,552 |
| 2013-03-15 | $98.61 | $98.61 | 201 |
| 2013-03-14 | $98.28 | $98.28 | 10,050 |
| 2013-03-13 | $96.92 | $96.92 | 201 |
| 2013-03-12 | $96.82 | $96.82 | 3,718 |
| 2013-03-11 | $97.61 | $97.61 | 1,708 |
| 2013-03-08 | $97.76 | $97.76 | 100 |
| 2013-03-07 | $95.62 | $95.62 | 0 |
| 2013-03-06 | $95.62 | $95.62 | 1,105 |
| 2013-03-05 | $93.99 | $93.99 | 0 |
| 2013-03-04 | $93.99 | $93.99 | 5,427 |
| 2013-03-01 | $92.89 | $92.89 | 1,507 |
| 2013-02-28 | $92.94 | $92.94 | 603 |
| 2013-02-27 | $93.13 | $93.13 | 251,752 |
| 2013-02-26 | $92.24 | $92.24 | 301 |
| 2013-02-25 | $93.78 | $93.78 | 100 |
| 2013-02-22 | $95.47 | $95.47 | 4,020 |
| 2013-02-21 | $94.08 | $94.08 | 402 |
| 2013-02-20 | $98.61 | $98.61 | 0 |
| 2013-02-19 | $98.61 | $98.61 | 402 |
| 2013-02-15 | $96.25 | $96.25 | 0 |
| 2013-02-14 | $96.25 | $96.25 | 6,030 |
| 2013-02-13 | $95.32 | $95.32 | 0 |
| 2013-02-12 | $95.32 | $95.32 | 402 |
| 2013-02-11 | $94.48 | $94.48 | 100 |
| 2013-02-08 | $93.08 | $93.08 | 290,545 |
| 2013-02-07 | $89.10 | $89.10 | 12,160 |
| 2013-02-06 | $94.89 | $94.89 | 0 |
| 2013-02-05 | $94.89 | $94.89 | 502 |
| 2013-02-04 | $94.30 | $94.30 | 703 |
| 2013-02-01 | $97.76 | $97.76 | 201 |
| 2013-01-31 | $97.56 | $97.56 | 5,628 |
| 2013-01-30 | $98.01 | $98.01 | 904 |
| 2013-01-29 | $97.61 | $97.61 | 502 |
| 2013-01-28 | $97.36 | $97.36 | 502 |
| 2013-01-25 | $98.31 | $98.31 | 5,628 |
| 2013-01-24 | $95.68 | $95.68 | 402 |
| 2013-01-23 | $95.47 | $95.47 | 100 |
| 2013-01-22 | $94.33 | $94.33 | 100 |
| 2013-01-18 | $95.37 | $95.37 | 201 |
| 2013-01-17 | $96.92 | $96.92 | 4,924 |
| 2013-01-16 | $96.27 | $96.27 | 201 |
| 2013-01-15 | $95.37 | $95.37 | 100 |
| 2013-01-14 | $97.76 | $97.76 | 201 |
| 2013-01-11 | $97.96 | $97.96 | 9,045 |
| 2013-01-10 | $96.97 | $96.97 | 904 |
| 2013-01-09 | $96.27 | $96.27 | 1,809 |
| 2013-01-08 | $96.75 | $96.75 | 2,211 |
| 2013-01-07 | $95.92 | $95.92 | 402 |
| 2013-01-04 | $96.67 | $96.67 | 4,321 |
| 2013-01-03 | $95.57 | $95.57 | 100 |
| 2013-01-02 | $95.52 | $95.52 | 703 |