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
- 1992-06-01 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 | $48.05 | $57.61 | 175,400 | — | — |
| 2013-12-30 | $48.01 | $57.56 | 133,200 | — | — |
| 2013-12-27 | $48.32 | $57.94 | 135,600 | — | — |
| 2013-12-26 | $47.96 | $57.50 | 155,400 | — | — |
| 2013-12-24 | $48.11 | $57.68 | 125,600 | — | — |
| 2013-12-23 | $48.01 | $57.56 | 173,200 | — | — |
| 2013-12-20 | $47.66 | $57.14 | 689,000 | — | — |
| 2013-12-19 | $46.63 | $55.91 | 235,600 | — | — |
| 2013-12-18 | $46.55 | $55.81 | 161,700 | — | — |
| 2013-12-17 | $45.56 | $54.63 | 168,100 | — | — |
| 2013-12-16 | $45.90 | $55.03 | 198,200 | — | — |
| 2013-12-13 | $45.50 | $54.55 | 194,000 | — | — |
| 2013-12-12 | $45.10 | $54.08 | 168,700 | — | — |
| 2013-12-11 | $44.99 | $53.94 | 263,300 | — | — |
| 2013-12-10 | $46.00 | $55.15 | 190,300 | — | — |
| 2013-12-09 | $46.62 | $55.90 | 128,500 | — | — |
| 2013-12-06 | $46.44 | $55.68 | 151,200 | — | — |
| 2013-12-05 | $45.70 | $54.79 | 103,500 | — | — |
| 2013-12-04 | $45.28 | $54.29 | 120,600 | — | — |
| 2013-12-03 | $45.90 | $55.03 | 119,600 | — | — |
| 2013-12-02 | $46.05 | $55.21 | 135,800 | — | — |
| 2013-11-29 | $46.14 | $55.32 | 81,100 | — | — |
| 2013-11-27 | $46.43 | $55.67 | 106,600 | — | — |
| 2013-11-26 | $46.15 | $55.33 | 124,400 | — | — |
| 2013-11-25 | $46.05 | $55.21 | 136,300 | — | — |
| 2013-11-22 | $46.23 | $55.43 | 269,800 | — | — |
| 2013-11-21 | $45.79 | $54.90 | 218,400 | — | — |
| 2013-11-20 | $45.22 | $54.22 | 139,800 | — | — |
| 2013-11-19 | $44.89 | $53.82 | 89,600 | — | — |
| 2013-11-18 | $44.73 | $53.63 | 255,800 | — | — |
| 2013-11-15 | $45.42 | $54.21 | 126,000 | — | — |
| 2013-11-14 | $45.45 | $54.24 | 74,700 | — | — |
| 2013-11-13 | $45.52 | $54.33 | 158,100 | — | — |
| 2013-11-12 | $45.69 | $54.53 | 107,100 | — | — |
| 2013-11-11 | $45.44 | $54.23 | 256,100 | — | — |
| 2013-11-08 | $45.23 | $53.98 | 175,300 | — | — |
| 2013-11-07 | $44.83 | $53.50 | 139,600 | — | — |
| 2013-11-06 | $45.21 | $53.96 | 151,400 | — | — |
| 2013-11-05 | $45.06 | $53.78 | 174,900 | — | — |
| 2013-11-04 | $45.31 | $54.08 | 173,200 | — | — |
| 2013-11-01 | $44.94 | $53.63 | 305,100 | — | — |
| 2013-10-31 | $45.19 | $53.93 | 235,900 | — | — |
| 2013-10-30 | $45.13 | $53.86 | 339,100 | — | — |
| 2013-10-29 | $46.87 | $55.94 | 228,400 | — | — |
| 2013-10-28 | $46.17 | $55.10 | 230,000 | — | — |
| 2013-10-25 | $46.31 | $55.27 | 148,900 | — | — |
| 2013-10-24 | $46.28 | $55.23 | 134,400 | — | — |
| 2013-10-23 | $46.73 | $55.77 | 114,200 | — | — |
| 2013-10-22 | $46.19 | $55.13 | 144,300 | — | — |
| 2013-10-21 | $45.97 | $54.86 | 203,300 | — | — |
| 2013-10-18 | $46.10 | $55.02 | 274,400 | — | — |
| 2013-10-17 | $45.75 | $54.60 | 250,400 | — | — |
| 2013-10-16 | $45.80 | $54.66 | 143,000 | — | — |
| 2013-10-15 | $45.11 | $53.84 | 268,900 | — | — |
| 2013-10-14 | $45.39 | $54.17 | 168,200 | — | — |
| 2013-10-11 | $44.93 | $53.62 | 161,500 | — | — |
| 2013-10-10 | $44.20 | $52.75 | 181,100 | — | — |
| 2013-10-09 | $43.55 | $51.98 | 267,600 | — | — |
| 2013-10-08 | $43.24 | $51.61 | 188,400 | — | — |
| 2013-10-07 | $43.29 | $51.67 | 156,900 | — | — |
| 2013-10-04 | $43.78 | $52.25 | 193,600 | — | — |
| 2013-10-03 | $43.44 | $51.84 | 276,700 | — | — |
| 2013-10-02 | $43.70 | $52.15 | 258,600 | — | — |
| 2013-10-01 | $43.75 | $52.21 | 481,300 | — | — |
| 2013-09-30 | $42.96 | $51.27 | 225,600 | — | — |
| 2013-09-27 | $42.68 | $50.94 | 135,700 | — | — |
| 2013-09-26 | $42.68 | $50.94 | 204,700 | — | — |
| 2013-09-25 | $42.83 | $51.12 | 134,200 | — | — |
| 2013-09-24 | $43.19 | $51.55 | 273,600 | — | — |
| 2013-09-23 | $43.55 | $51.98 | 312,900 | — | — |
| 2013-09-20 | $43.90 | $52.39 | 834,500 | — | — |
| 2013-09-19 | $43.80 | $52.27 | 253,900 | — | — |
| 2013-09-18 | $43.69 | $52.14 | 328,900 | — | — |
| 2013-09-17 | $43.46 | $51.87 | 234,600 | — | — |
| 2013-09-16 | $43.12 | $51.46 | 170,800 | — | — |
| 2013-09-13 | $42.70 | $50.96 | 186,400 | — | — |
| 2013-09-12 | $42.36 | $50.56 | 265,600 | — | — |
| 2013-09-11 | $42.32 | $50.51 | 143,500 | — | — |
| 2013-09-10 | $42.23 | $50.40 | 197,300 | — | — |
| 2013-09-09 | $41.68 | $49.74 | 223,400 | — | — |
| 2013-09-06 | $40.81 | $48.71 | 265,700 | — | — |
| 2013-09-05 | $40.97 | $48.90 | 280,600 | — | — |
| 2013-09-04 | $40.87 | $48.78 | 246,200 | — | — |
| 2013-09-03 | $40.76 | $48.65 | 497,600 | — | — |
| 2013-08-30 | $40.89 | $48.80 | 305,900 | — | — |
| 2013-08-29 | $41.67 | $49.73 | 206,100 | — | — |
| 2013-08-28 | $41.60 | $49.65 | 153,500 | — | — |
| 2013-08-27 | $41.51 | $49.54 | 350,200 | — | — |
| 2013-08-26 | $42.59 | $50.83 | 142,800 | — | — |
| 2013-08-23 | $42.90 | $50.95 | 197,400 | — | — |
| 2013-08-22 | $43.42 | $51.57 | 196,800 | — | — |
| 2013-08-21 | $42.39 | $50.34 | 180,000 | — | — |
| 2013-08-20 | $42.82 | $50.85 | 205,800 | — | — |
| 2013-08-19 | $42.40 | $50.36 | 117,600 | — | — |
| 2013-08-16 | $42.63 | $50.63 | 237,300 | — | — |
| 2013-08-15 | $43.08 | $51.16 | 273,000 | — | — |
| 2013-08-14 | $43.74 | $51.95 | 207,100 | — | — |
| 2013-08-13 | $43.88 | $52.11 | 269,600 | — | — |
| 2013-08-12 | $44.25 | $52.55 | 218,100 | — | — |
| 2013-08-09 | $43.78 | $51.99 | 175,300 | — | — |
| 2013-08-08 | $43.92 | $52.16 | 503,400 | — | — |
| 2013-08-07 | $43.90 | $52.14 | 678,800 | — | — |
| 2013-08-06 | $45.54 | $54.08 | 245,600 | — | — |
| 2013-08-05 | $45.20 | $53.68 | 188,800 | — | — |
| 2013-08-02 | $45.69 | $54.26 | 161,900 | — | — |
| 2013-08-01 | $45.85 | $54.45 | 431,500 | — | — |
| 2013-07-31 | $45.02 | $53.47 | 241,100 | — | — |
| 2013-07-30 | $44.73 | $53.12 | 162,500 | — | — |
| 2013-07-29 | $44.41 | $52.74 | 119,800 | — | — |
| 2013-07-26 | $44.72 | $53.11 | 183,500 | — | — |
| 2013-07-25 | $44.66 | $53.04 | 361,200 | — | — |
| 2013-07-24 | $44.54 | $52.90 | 174,900 | — | — |
| 2013-07-23 | $44.65 | $53.03 | 211,300 | — | — |
| 2013-07-22 | $44.50 | $52.85 | 331,700 | — | — |
| 2013-07-19 | $44.50 | $52.85 | 271,400 | — | — |
| 2013-07-18 | $44.52 | $52.87 | 295,900 | — | — |
| 2013-07-17 | $44.36 | $52.68 | 436,900 | — | — |
| 2013-07-16 | $44.68 | $53.06 | 239,900 | — | — |
| 2013-07-15 | $44.87 | $53.29 | 194,400 | — | — |
| 2013-07-12 | $44.45 | $52.79 | 214,500 | — | — |
| 2013-07-11 | $44.52 | $52.87 | 206,900 | — | — |
| 2013-07-10 | $44.10 | $52.37 | 193,200 | — | — |
| 2013-07-09 | $44.10 | $52.37 | 345,500 | — | — |
| 2013-07-08 | $44.19 | $52.48 | 276,900 | — | — |
| 2013-07-05 | $43.78 | $51.99 | 314,000 | — | — |
| 2013-07-03 | $43.33 | $51.46 | 120,500 | — | — |
| 2013-07-02 | $43.57 | $51.74 | 246,900 | — | — |
| 2013-07-01 | $43.77 | $51.98 | 281,600 | — | — |
| 2013-06-28 | $42.88 | $50.93 | 642,300 | — | — |
| 2013-06-27 | $42.90 | $50.95 | 329,300 | — | — |
| 2013-06-26 | $42.74 | $50.76 | 348,400 | — | — |
| 2013-06-25 | $42.95 | $51.01 | 399,800 | — | — |
| 2013-06-24 | $42.79 | $50.82 | 449,500 | — | — |
| 2013-06-21 | $43.42 | $51.57 | 590,600 | — | — |
| 2013-06-20 | $42.94 | $51.00 | 273,600 | — | — |
| 2013-06-19 | $44.02 | $52.28 | 148,200 | — | — |
| 2013-06-18 | $44.78 | $53.18 | 196,100 | — | — |
| 2013-06-17 | $44.52 | $52.87 | 299,000 | — | — |
| 2013-06-14 | $43.90 | $52.14 | 362,200 | — | — |
| 2013-06-13 | $43.80 | $52.02 | 514,800 | — | — |
| 2013-06-12 | $43.91 | $52.15 | 295,200 | — | — |
| 2013-06-11 | $44.75 | $53.15 | 268,300 | — | — |
| 2013-06-10 | $45.44 | $53.97 | 98,400 | — | — |
| 2013-06-07 | $45.20 | $53.68 | 147,000 | — | — |
| 2013-06-06 | $44.70 | $53.09 | 222,300 | — | — |
| 2013-06-05 | $44.45 | $52.79 | 190,200 | — | — |
| 2013-06-04 | $45.00 | $53.44 | 273,000 | — | — |
| 2013-06-03 | $45.23 | $53.72 | 437,200 | — | — |
| 2013-05-31 | $45.34 | $53.85 | 254,800 | — | — |
| 2013-05-30 | $45.87 | $54.25 | 164,000 | — | — |
| 2013-05-29 | $45.72 | $54.07 | 232,300 | — | — |
| 2013-05-28 | $46.08 | $54.50 | 303,400 | — | — |
| 2013-05-24 | $45.42 | $53.72 | 334,100 | — | — |
| 2013-05-23 | $45.31 | $53.59 | 338,600 | — | — |
| 2013-05-22 | $45.03 | $53.26 | 179,600 | — | — |
| 2013-05-21 | $45.99 | $54.39 | 275,000 | — | — |
| 2013-05-20 | $46.12 | $54.55 | 193,200 | — | — |
| 2013-05-17 | $46.34 | $54.81 | 287,900 | — | — |
| 2013-05-16 | $46.00 | $54.40 | 284,600 | — | — |
| 2013-05-15 | $45.58 | $53.91 | 231,700 | — | — |
| 2013-05-14 | $45.56 | $53.88 | 209,500 | — | — |
| 2013-05-13 | $45.14 | $53.39 | 319,300 | — | — |
| 2013-05-10 | $45.08 | $53.32 | 174,400 | — | — |
| 2013-05-09 | $44.99 | $53.21 | 368,400 | — | — |
| 2013-05-08 | $44.91 | $53.12 | 393,000 | — | — |
| 2013-05-07 | $44.97 | $53.19 | 1,129,300 | — | — |
| 2013-05-06 | $41.46 | $49.03 | 169,800 | — | — |
| 2013-05-03 | $41.25 | $48.79 | 205,000 | — | — |
| 2013-05-02 | $41.09 | $48.60 | 223,100 | — | — |
| 2013-05-01 | $40.50 | $47.90 | 349,600 | — | — |
| 2013-04-30 | $41.59 | $49.19 | 210,000 | — | — |
| 2013-04-29 | $40.89 | $48.36 | 243,500 | — | — |
| 2013-04-26 | $40.33 | $47.70 | 226,000 | — | — |
| 2013-04-25 | $40.81 | $48.27 | 153,400 | — | — |
| 2013-04-24 | $40.62 | $48.04 | 124,100 | — | — |
| 2013-04-23 | $40.52 | $47.92 | 223,500 | — | — |
| 2013-04-22 | $39.87 | $47.15 | 117,800 | — | — |
| 2013-04-19 | $39.84 | $47.12 | 221,900 | — | — |
| 2013-04-18 | $39.02 | $46.15 | 233,500 | — | — |
| 2013-04-17 | $39.34 | $46.53 | 237,600 | — | — |
| 2013-04-16 | $40.09 | $47.41 | 236,800 | — | — |
| 2013-04-15 | $39.78 | $47.05 | 295,200 | — | — |
| 2013-04-12 | $41.17 | $48.69 | 126,500 | — | — |
| 2013-04-11 | $41.33 | $48.88 | 76,900 | — | — |
| 2013-04-10 | $41.21 | $48.74 | 178,300 | — | — |
| 2013-04-09 | $40.60 | $48.02 | 171,700 | — | — |
| 2013-04-08 | $40.48 | $47.88 | 101,700 | — | — |
| 2013-04-05 | $40.19 | $47.53 | 137,300 | — | — |
| 2013-04-04 | $40.40 | $47.78 | 113,200 | — | — |
| 2013-04-03 | $40.14 | $47.47 | 275,500 | — | — |
| 2013-04-02 | $41.07 | $48.57 | 194,800 | — | — |
| 2013-04-01 | $41.16 | $48.68 | 247,500 | — | — |
| 2013-03-28 | $41.61 | $49.21 | 293,900 | — | — |
| 2013-03-27 | $41.13 | $48.64 | 203,000 | — | — |
| 2013-03-26 | $40.53 | $47.94 | 190,700 | — | — |
| 2013-03-25 | $39.56 | $46.79 | 153,100 | — | — |
| 2013-03-22 | $39.73 | $46.99 | 172,100 | — | — |
| 2013-03-21 | $39.52 | $46.74 | 105,700 | — | — |
| 2013-03-20 | $39.78 | $47.05 | 207,000 | — | — |
| 2013-03-19 | $39.54 | $46.76 | 146,000 | — | — |
| 2013-03-18 | $39.58 | $46.81 | 157,800 | — | — |
| 2013-03-15 | $39.66 | $46.91 | 474,200 | — | — |
| 2013-03-14 | $39.70 | $46.95 | 161,000 | — | — |
| 2013-03-13 | $39.62 | $46.86 | 142,100 | — | — |
| 2013-03-12 | $39.58 | $46.81 | 172,600 | — | — |
| 2013-03-11 | $39.68 | $46.93 | 169,900 | — | — |
| 2013-03-08 | $39.75 | $47.01 | 194,800 | — | — |
| 2013-03-07 | $39.34 | $46.53 | 139,300 | — | — |
| 2013-03-06 | $39.49 | $46.70 | 137,200 | — | — |
| 2013-03-05 | $39.75 | $47.01 | 202,800 | — | — |
| 2013-03-04 | $38.78 | $45.87 | 169,500 | — | — |
| 2013-03-01 | $38.81 | $45.90 | 306,500 | — | — |
| 2013-02-28 | $39.00 | $46.13 | 178,800 | — | — |
| 2013-02-27 | $38.81 | $45.90 | 208,500 | — | — |
| 2013-02-26 | $38.74 | $45.82 | 205,500 | — | — |
| 2013-02-25 | $38.60 | $45.65 | 348,200 | — | — |
| 2013-02-22 | $38.98 | $45.88 | 159,000 | — | — |
| 2013-02-21 | $38.50 | $45.31 | 127,800 | — | — |
| 2013-02-20 | $38.86 | $45.74 | 202,800 | — | — |
| 2013-02-19 | $39.43 | $46.41 | 360,500 | — | — |
| 2013-02-15 | $39.04 | $45.95 | 260,700 | — | — |
| 2013-02-14 | $39.33 | $46.29 | 157,700 | — | — |
| 2013-02-13 | $39.44 | $46.42 | 228,300 | — | — |
| 2013-02-12 | $39.53 | $46.52 | 281,800 | — | — |
| 2013-02-11 | $39.90 | $46.96 | 312,400 | — | — |
| 2013-02-08 | $39.37 | $46.34 | 252,300 | — | — |
| 2013-02-07 | $39.43 | $46.41 | 619,700 | — | — |
| 2013-02-06 | $39.84 | $46.89 | 886,500 | — | — |
| 2013-02-05 | $37.80 | $44.49 | 192,200 | — | — |
| 2013-02-04 | $37.53 | $44.17 | 198,100 | — | — |
| 2013-02-01 | $37.97 | $44.69 | 239,300 | — | — |
| 2013-01-31 | $37.73 | $44.41 | 302,500 | — | — |
| 2013-01-30 | $37.80 | $44.49 | 328,700 | — | — |
| 2013-01-29 | $37.94 | $44.65 | 279,000 | — | — |
| 2013-01-28 | $37.73 | $44.41 | 263,900 | — | — |
| 2013-01-25 | $37.68 | $44.35 | 338,900 | — | — |
| 2013-01-24 | $37.08 | $43.64 | 375,900 | — | — |
| 2013-01-23 | $36.60 | $43.08 | 265,400 | — | — |
| 2013-01-22 | $36.51 | $42.97 | 173,200 | — | — |
| 2013-01-18 | $36.32 | $42.75 | 180,700 | — | — |
| 2013-01-17 | $35.69 | $42.00 | 255,400 | — | — |
| 2013-01-16 | $35.48 | $41.76 | 118,500 | — | — |
| 2013-01-15 | $35.62 | $41.92 | 185,400 | — | — |
| 2013-01-14 | $35.35 | $41.60 | 556,600 | — | — |
| 2013-01-11 | $35.77 | $42.10 | 241,800 | — | — |
| 2013-01-10 | $36.51 | $42.97 | 218,500 | — | — |
| 2013-01-09 | $36.13 | $42.52 | 241,400 | — | — |
| 2013-01-08 | $35.26 | $41.50 | 256,900 | — | — |
| 2013-01-07 | $35.64 | $41.95 | 194,900 | — | — |
| 2013-01-04 | $35.42 | $41.69 | 270,300 | — | — |
| 2013-01-03 | $35.15 | $41.37 | 224,800 | — | — |
| 2013-01-02 | $35.11 | $41.32 | 419,100 | — | — |