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
- 1982-04-26 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 | $49.45 | $123.28 | 60,800 | — | — |
| 2013-12-30 | $49.21 | $122.68 | 123,100 | — | — |
| 2013-12-27 | $48.94 | $122.01 | 145,400 | — | — |
| 2013-12-26 | $48.83 | $121.73 | 62,400 | — | — |
| 2013-12-24 | $48.81 | $121.68 | 32,500 | — | — |
| 2013-12-23 | $48.62 | $121.21 | 183,100 | — | — |
| 2013-12-20 | $48.11 | $119.94 | 128,400 | — | — |
| 2013-12-19 | $47.50 | $118.42 | 104,000 | — | — |
| 2013-12-18 | $48.20 | $120.16 | 124,500 | — | — |
| 2013-12-17 | $47.47 | $118.34 | 231,600 | — | — |
| 2013-12-16 | $47.48 | $118.37 | 111,200 | — | — |
| 2013-12-13 | $47.22 | $117.72 | 90,100 | — | — |
| 2013-12-12 | $46.60 | $116.17 | 255,900 | — | — |
| 2013-12-11 | $47.36 | $118.07 | 95,800 | — | — |
| 2013-12-10 | $48.41 | $120.69 | 137,600 | — | — |
| 2013-12-09 | $48.46 | $120.81 | 102,300 | — | — |
| 2013-12-06 | $49.61 | $123.68 | 146,400 | — | — |
| 2013-12-05 | $48.07 | $119.84 | 225,600 | — | — |
| 2013-12-04 | $47.59 | $118.64 | 145,400 | — | — |
| 2013-12-03 | $47.88 | $119.37 | 240,800 | — | — |
| 2013-12-02 | $48.63 | $121.23 | 114,100 | — | — |
| 2013-11-29 | $49.54 | $123.50 | 62,000 | — | — |
| 2013-11-27 | $48.92 | $121.96 | 115,200 | — | — |
| 2013-11-26 | $49.60 | $123.65 | 158,800 | — | — |
| 2013-11-25 | $49.97 | $124.58 | 74,000 | — | — |
| 2013-11-22 | $50.22 | $125.20 | 133,300 | — | — |
| 2013-11-21 | $50.53 | $125.97 | 83,000 | — | — |
| 2013-11-20 | $50.79 | $126.62 | 119,000 | — | — |
| 2013-11-19 | $50.69 | $126.37 | 132,500 | — | — |
| 2013-11-18 | $51.06 | $127.29 | 106,800 | — | — |
| 2013-11-15 | $51.04 | $127.24 | 99,100 | — | — |
| 2013-11-14 | $50.39 | $125.62 | 167,300 | — | — |
| 2013-11-13 | $49.44 | $123.25 | 96,100 | — | — |
| 2013-11-12 | $48.93 | $121.98 | 186,000 | — | — |
| 2013-11-11 | $48.60 | $121.16 | 148,900 | — | — |
| 2013-11-08 | $49.33 | $122.98 | 245,200 | — | — |
| 2013-11-07 | $49.50 | $123.40 | 106,600 | — | — |
| 2013-11-06 | $49.80 | $124.15 | 262,400 | — | — |
| 2013-11-05 | $49.36 | $123.05 | 168,900 | — | — |
| 2013-11-04 | $49.95 | $124.53 | 247,200 | — | — |
| 2013-11-01 | $50.11 | $124.92 | 227,000 | — | — |
| 2013-10-31 | $51.02 | $127.19 | 116,100 | — | — |
| 2013-10-30 | $51.48 | $128.34 | 103,800 | — | — |
| 2013-10-29 | $51.52 | $128.44 | 75,000 | — | — |
| 2013-10-28 | $51.46 | $128.29 | 105,400 | — | — |
| 2013-10-25 | $51.10 | $127.39 | 190,700 | — | — |
| 2013-10-24 | $51.28 | $127.84 | 133,400 | — | — |
| 2013-10-23 | $51.01 | $127.17 | 175,600 | — | — |
| 2013-10-22 | $51.90 | $129.39 | 129,800 | — | — |
| 2013-10-21 | $51.84 | $129.24 | 133,800 | — | — |
| 2013-10-18 | $51.81 | $129.16 | 158,500 | — | — |
| 2013-10-17 | $51.16 | $127.54 | 112,700 | — | — |
| 2013-10-16 | $50.56 | $126.05 | 162,200 | — | — |
| 2013-10-15 | $50.00 | $124.65 | 217,000 | — | — |
| 2013-10-14 | $49.80 | $124.15 | 118,000 | — | — |
| 2013-10-11 | $49.85 | $124.28 | 136,900 | — | — |
| 2013-10-10 | $49.38 | $123.10 | 215,900 | — | — |
| 2013-10-09 | $48.27 | $120.34 | 172,500 | — | — |
| 2013-10-08 | $49.21 | $119.35 | 315,100 | — | — |
| 2013-10-07 | $49.26 | $119.47 | 239,200 | — | — |
| 2013-10-04 | $49.08 | $119.03 | 144,400 | — | — |
| 2013-10-03 | $48.49 | $117.60 | 101,800 | — | — |
| 2013-10-02 | $48.43 | $117.46 | 124,400 | — | — |
| 2013-10-01 | $47.99 | $116.39 | 185,800 | — | — |
| 2013-09-30 | $47.79 | $115.91 | 108,600 | — | — |
| 2013-09-27 | $47.93 | $116.25 | 107,500 | — | — |
| 2013-09-26 | $48.61 | $117.89 | 120,700 | — | — |
| 2013-09-25 | $48.94 | $118.70 | 145,700 | — | — |
| 2013-09-24 | $48.65 | $117.99 | 87,100 | — | — |
| 2013-09-23 | $48.62 | $117.92 | 159,900 | — | — |
| 2013-09-20 | $48.18 | $116.85 | 176,600 | — | — |
| 2013-09-19 | $49.09 | $119.06 | 90,600 | — | — |
| 2013-09-18 | $49.05 | $118.96 | 432,100 | — | — |
| 2013-09-17 | $48.89 | $118.57 | 73,100 | — | — |
| 2013-09-16 | $48.84 | $118.45 | 95,600 | — | — |
| 2013-09-13 | $48.88 | $118.55 | 135,500 | — | — |
| 2013-09-12 | $48.12 | $116.71 | 167,300 | — | — |
| 2013-09-11 | $48.77 | $118.28 | 158,400 | — | — |
| 2013-09-10 | $48.87 | $118.53 | 222,300 | — | — |
| 2013-09-09 | $49.49 | $120.03 | 239,200 | — | — |
| 2013-09-06 | $48.41 | $117.41 | 339,100 | — | — |
| 2013-09-05 | $47.49 | $115.18 | 142,400 | — | — |
| 2013-09-04 | $47.08 | $114.18 | 126,500 | — | — |
| 2013-09-03 | $46.52 | $112.83 | 172,800 | — | — |
| 2013-08-30 | $46.81 | $113.53 | 105,100 | — | — |
| 2013-08-29 | $46.76 | $113.41 | 121,200 | — | — |
| 2013-08-28 | $46.90 | $113.75 | 137,200 | — | — |
| 2013-08-27 | $45.91 | $111.35 | 171,200 | — | — |
| 2013-08-26 | $46.01 | $111.59 | 290,400 | — | — |
| 2013-08-23 | $47.15 | $114.35 | 90,900 | — | — |
| 2013-08-22 | $46.54 | $112.87 | 66,500 | — | — |
| 2013-08-21 | $45.98 | $111.52 | 90,900 | — | — |
| 2013-08-20 | $46.08 | $111.76 | 99,700 | — | — |
| 2013-08-19 | $45.92 | $111.37 | 134,100 | — | — |
| 2013-08-16 | $46.64 | $113.12 | 164,000 | — | — |
| 2013-08-15 | $47.21 | $114.50 | 84,300 | — | — |
| 2013-08-14 | $47.70 | $115.69 | 65,200 | — | — |
| 2013-08-13 | $47.57 | $115.37 | 114,500 | — | — |
| 2013-08-12 | $47.18 | $114.43 | 121,500 | — | — |
| 2013-08-09 | $47.79 | $115.91 | 98,900 | — | — |
| 2013-08-08 | $47.54 | $115.30 | 79,200 | — | — |
| 2013-08-07 | $47.16 | $114.38 | 95,000 | — | — |
| 2013-08-06 | $47.00 | $113.99 | 127,100 | — | — |
| 2013-08-05 | $47.29 | $114.69 | 91,900 | — | — |
| 2013-08-02 | $47.16 | $114.38 | 159,100 | — | — |
| 2013-08-01 | $47.40 | $114.96 | 309,500 | — | — |
| 2013-07-31 | $46.11 | $111.83 | 121,000 | — | — |
| 2013-07-30 | $46.15 | $111.93 | 114,300 | — | — |
| 2013-07-29 | $45.99 | $111.54 | 74,500 | — | — |
| 2013-07-26 | $46.22 | $112.10 | 121,600 | — | — |
| 2013-07-25 | $46.18 | $112.00 | 163,500 | — | — |
| 2013-07-24 | $45.82 | $111.13 | 165,400 | — | — |
| 2013-07-23 | $46.52 | $112.83 | 362,100 | — | — |
| 2013-07-22 | $45.64 | $110.69 | 104,500 | — | — |
| 2013-07-19 | $45.02 | $109.19 | 151,900 | — | — |
| 2013-07-18 | $45.06 | $109.29 | 108,700 | — | — |
| 2013-07-17 | $45.09 | $109.36 | 155,000 | — | — |
| 2013-07-16 | $44.78 | $108.61 | 134,500 | — | — |
| 2013-07-15 | $44.84 | $108.75 | 164,600 | — | — |
| 2013-07-12 | $44.82 | $108.70 | 429,600 | — | — |
| 2013-07-11 | $43.85 | $106.35 | 249,000 | — | — |
| 2013-07-10 | $42.82 | $103.85 | 139,600 | — | — |
| 2013-07-09 | $42.85 | $103.93 | 118,100 | — | — |
| 2013-07-08 | $42.09 | $102.08 | 144,300 | — | — |
| 2013-07-05 | $41.65 | $101.01 | 221,000 | — | — |
| 2013-07-03 | $42.83 | $103.88 | 125,900 | — | — |
| 2013-07-02 | $42.86 | $103.95 | 146,000 | — | — |
| 2013-07-01 | $43.62 | $105.79 | 246,500 | — | — |
| 2013-06-28 | $43.31 | $105.04 | 307,600 | — | — |
| 2013-06-27 | $42.08 | $102.06 | 212,500 | — | — |
| 2013-06-26 | $40.88 | $99.15 | 259,400 | — | — |
| 2013-06-25 | $41.70 | $101.14 | 183,600 | — | — |
| 2013-06-24 | $41.08 | $99.63 | 210,000 | — | — |
| 2013-06-21 | $41.89 | $101.60 | 418,400 | — | — |
| 2013-06-20 | $41.36 | $100.31 | 298,100 | — | — |
| 2013-06-19 | $42.73 | $103.63 | 279,200 | — | — |
| 2013-06-18 | $43.48 | $105.45 | 566,700 | — | — |
| 2013-06-17 | $42.77 | $103.73 | 217,600 | — | — |
| 2013-06-14 | $42.54 | $103.17 | 175,600 | — | — |
| 2013-06-13 | $43.19 | $104.75 | 387,800 | — | — |
| 2013-06-12 | $41.85 | $101.50 | 222,500 | — | — |
| 2013-06-11 | $42.50 | $103.08 | 287,200 | — | — |
| 2013-06-10 | $43.75 | $106.11 | 191,900 | — | — |
| 2013-06-07 | $44.34 | $107.54 | 177,100 | — | — |
| 2013-06-06 | $44.41 | $107.71 | 175,800 | — | — |
| 2013-06-05 | $43.71 | $106.01 | 115,300 | — | — |
| 2013-06-04 | $44.48 | $107.88 | 241,700 | — | — |
| 2013-06-03 | $44.79 | $108.63 | 191,800 | — | — |
| 2013-05-31 | $44.38 | $107.64 | 182,000 | — | — |
| 2013-05-30 | $44.60 | $108.17 | 368,300 | — | — |
| 2013-05-29 | $44.75 | $108.53 | 209,400 | — | — |
| 2013-05-28 | $45.40 | $110.11 | 421,900 | — | — |
| 2013-05-24 | $44.31 | $107.47 | 77,900 | — | — |
| 2013-05-23 | $44.37 | $107.61 | 135,500 | — | — |
| 2013-05-22 | $44.49 | $107.90 | 225,900 | — | — |
| 2013-05-21 | $44.83 | $108.73 | 150,000 | — | — |
| 2013-05-20 | $44.28 | $107.39 | 146,100 | — | — |
| 2013-05-17 | $44.32 | $107.49 | 142,600 | — | — |
| 2013-05-16 | $43.97 | $106.64 | 195,700 | — | — |
| 2013-05-15 | $44.64 | $108.27 | 226,000 | — | — |
| 2013-05-14 | $44.81 | $108.68 | 101,900 | — | — |
| 2013-05-13 | $44.77 | $108.58 | 89,300 | — | — |
| 2013-05-10 | $45.04 | $109.24 | 98,300 | — | — |
| 2013-05-09 | $45.04 | $109.24 | 148,900 | — | — |
| 2013-05-08 | $45.04 | $109.24 | 282,500 | — | — |
| 2013-05-07 | $44.47 | $107.85 | 95,400 | — | — |
| 2013-05-06 | $44.54 | $108.02 | 189,500 | — | — |
| 2013-05-03 | $44.22 | $107.25 | 222,500 | — | — |
| 2013-05-02 | $43.10 | $104.53 | 101,100 | — | — |
| 2013-05-01 | $42.83 | $103.88 | 101,400 | — | — |
| 2013-04-30 | $43.42 | $105.31 | 123,600 | — | — |
| 2013-04-29 | $43.45 | $105.38 | 133,600 | — | — |
| 2013-04-26 | $42.47 | $103.00 | 163,500 | — | — |
| 2013-04-25 | $42.77 | $103.73 | 162,800 | — | — |
| 2013-04-24 | $41.99 | $101.84 | 343,400 | — | — |
| 2013-04-23 | $41.85 | $101.50 | 162,300 | — | — |
| 2013-04-22 | $41.33 | $100.24 | 128,300 | — | — |
| 2013-04-19 | $41.67 | $101.06 | 225,500 | — | — |
| 2013-04-18 | $40.46 | $98.13 | 143,600 | — | — |
| 2013-04-17 | $40.17 | $97.43 | 191,800 | — | — |
| 2013-04-16 | $41.35 | $100.29 | 227,800 | — | — |
| 2013-04-15 | $39.94 | $96.87 | 586,300 | — | — |
| 2013-04-12 | $43.05 | $104.41 | 297,500 | — | — |
| 2013-04-11 | $44.71 | $108.44 | 233,600 | — | — |
| 2013-04-10 | $44.62 | $108.22 | 242,400 | — | — |
| 2013-04-09 | $44.39 | $106.17 | 162,500 | — | — |
| 2013-04-08 | $43.70 | $104.52 | 133,200 | — | — |
| 2013-04-05 | $43.63 | $104.35 | 156,800 | — | — |
| 2013-04-04 | $42.80 | $102.37 | 187,400 | — | — |
| 2013-04-03 | $43.13 | $103.16 | 189,800 | — | — |
| 2013-04-02 | $44.00 | $105.24 | 164,800 | — | — |
| 2013-04-01 | $44.17 | $105.64 | 141,500 | — | — |
| 2013-03-28 | $44.34 | $106.05 | 188,700 | — | — |
| 2013-03-27 | $44.42 | $106.24 | 177,500 | — | — |
| 2013-03-26 | $44.86 | $107.29 | 226,300 | — | — |
| 2013-03-25 | $44.60 | $106.67 | 172,900 | — | — |
| 2013-03-22 | $44.75 | $107.03 | 168,800 | — | — |
| 2013-03-21 | $44.11 | $105.50 | 97,000 | — | — |
| 2013-03-20 | $44.37 | $106.12 | 135,700 | — | — |
| 2013-03-19 | $44.53 | $106.50 | 132,400 | — | — |
| 2013-03-18 | $44.83 | $107.22 | 194,900 | — | — |
| 2013-03-15 | $45.37 | $108.51 | 176,900 | — | — |
| 2013-03-14 | $45.17 | $108.03 | 199,600 | — | — |
| 2013-03-13 | $44.72 | $106.96 | 90,900 | — | — |
| 2013-03-12 | $45.09 | $107.84 | 179,800 | — | — |
| 2013-03-11 | $44.70 | $106.91 | 121,300 | — | — |
| 2013-03-08 | $44.44 | $106.29 | 109,600 | — | — |
| 2013-03-07 | $43.77 | $104.69 | 183,300 | — | — |
| 2013-03-06 | $44.00 | $105.24 | 191,600 | — | — |
| 2013-03-05 | $44.35 | $106.07 | 215,300 | — | — |
| 2013-03-04 | $43.37 | $103.73 | 104,000 | — | — |
| 2013-03-01 | $43.75 | $104.64 | 195,800 | — | — |
| 2013-02-28 | $42.75 | $102.25 | 249,800 | — | — |
| 2013-02-27 | $43.44 | $103.90 | 365,100 | — | — |
| 2013-02-26 | $43.67 | $104.45 | 340,900 | — | — |
| 2013-02-25 | $43.33 | $103.63 | 393,500 | — | — |
| 2013-02-22 | $43.74 | $104.61 | 127,900 | — | — |
| 2013-02-21 | $42.92 | $102.65 | 209,600 | — | — |
| 2013-02-20 | $43.84 | $104.85 | 202,500 | — | — |
| 2013-02-19 | $44.82 | $107.20 | 215,600 | — | — |
| 2013-02-15 | $44.77 | $107.08 | 103,100 | — | — |
| 2013-02-14 | $45.24 | $108.20 | 200,700 | — | — |
| 2013-02-13 | $44.78 | $107.10 | 128,200 | — | — |
| 2013-02-12 | $45.05 | $107.75 | 287,100 | — | — |
| 2013-02-11 | $44.83 | $107.22 | 326,200 | — | — |
| 2013-02-08 | $44.65 | $106.79 | 214,600 | — | — |
| 2013-02-07 | $43.65 | $104.40 | 118,700 | — | — |
| 2013-02-06 | $43.50 | $104.04 | 115,400 | — | — |
| 2013-02-05 | $43.87 | $104.92 | 228,800 | — | — |
| 2013-02-04 | $43.40 | $103.80 | 193,300 | — | — |
| 2013-02-01 | $43.79 | $104.73 | 237,800 | — | — |
| 2013-01-31 | $43.23 | $103.39 | 234,800 | — | — |
| 2013-01-30 | $42.26 | $101.07 | 150,300 | — | — |
| 2013-01-29 | $42.46 | $101.55 | 159,700 | — | — |
| 2013-01-28 | $41.84 | $100.07 | 324,000 | — | — |
| 2013-01-25 | $42.65 | $102.01 | 178,800 | — | — |
| 2013-01-24 | $42.01 | $100.48 | 529,200 | — | — |
| 2013-01-23 | $41.54 | $99.35 | 284,400 | — | — |
| 2013-01-22 | $41.73 | $99.81 | 416,400 | — | — |
| 2013-01-18 | $41.85 | $100.09 | 160,900 | — | — |
| 2013-01-17 | $41.77 | $99.90 | 200,400 | — | — |
| 2013-01-16 | $41.68 | $99.69 | 260,000 | — | — |
| 2013-01-15 | $42.20 | $100.93 | 288,900 | — | — |
| 2013-01-14 | $43.11 | $103.11 | 176,700 | — | — |
| 2013-01-11 | $42.57 | $101.82 | 301,300 | — | — |
| 2013-01-10 | $42.91 | $102.63 | 243,700 | — | — |
| 2013-01-09 | $43.58 | $104.23 | 108,400 | — | — |
| 2013-01-08 | $43.47 | $103.97 | 84,500 | — | — |
| 2013-01-07 | $43.49 | $104.02 | 110,300 | — | — |
| 2013-01-04 | $43.59 | $104.26 | 256,600 | — | — |
| 2013-01-03 | $43.26 | $103.47 | 153,300 | — | — |
| 2013-01-02 | $43.66 | $104.42 | 224,800 | — | — |