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
- 1993-12-09 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 | $42.64 | $196.34 | 268,900 | — | — |
| 2013-12-30 | $42.54 | $195.88 | 177,400 | — | — |
| 2013-12-27 | $41.74 | $192.20 | 135,500 | — | — |
| 2013-12-26 | $42.09 | $190.91 | 155,700 | — | — |
| 2013-12-24 | $42.66 | $193.49 | 109,900 | — | — |
| 2013-12-23 | $42.39 | $192.27 | 158,300 | — | — |
| 2013-12-20 | $42.52 | $192.86 | 329,500 | — | — |
| 2013-12-19 | $42.23 | $191.54 | 152,400 | — | — |
| 2013-12-18 | $42.34 | $192.04 | 190,800 | — | — |
| 2013-12-17 | $41.15 | $186.64 | 91,300 | — | — |
| 2013-12-16 | $40.74 | $184.78 | 99,100 | — | — |
| 2013-12-13 | $40.76 | $184.87 | 256,400 | — | — |
| 2013-12-12 | $39.87 | $180.84 | 240,200 | — | — |
| 2013-12-11 | $40.36 | $183.06 | 266,300 | — | — |
| 2013-12-10 | $41.75 | $189.36 | 124,600 | — | — |
| 2013-12-09 | $41.83 | $189.73 | 152,700 | — | — |
| 2013-12-06 | $41.72 | $189.23 | 105,900 | — | — |
| 2013-12-05 | $40.91 | $185.55 | 146,400 | — | — |
| 2013-12-04 | $40.76 | $184.87 | 71,800 | — | — |
| 2013-12-03 | $40.77 | $184.92 | 115,800 | — | — |
| 2013-12-02 | $40.44 | $183.42 | 90,500 | — | — |
| 2013-11-29 | $40.80 | $185.05 | 76,700 | — | — |
| 2013-11-27 | $41.22 | $186.96 | 138,400 | — | — |
| 2013-11-26 | $40.66 | $184.42 | 202,800 | — | — |
| 2013-11-25 | $40.93 | $185.64 | 118,300 | — | — |
| 2013-11-22 | $41.30 | $187.32 | 198,300 | — | — |
| 2013-11-21 | $41.08 | $186.32 | 354,700 | — | — |
| 2013-11-20 | $40.68 | $184.51 | 337,200 | — | — |
| 2013-11-19 | $41.68 | $189.05 | 78,100 | — | — |
| 2013-11-18 | $41.88 | $189.95 | 124,800 | — | — |
| 2013-11-15 | $42.01 | $190.54 | 219,400 | — | — |
| 2013-11-14 | $42.01 | $190.54 | 77,700 | — | — |
| 2013-11-13 | $41.79 | $189.55 | 161,200 | — | — |
| 2013-11-12 | $41.71 | $189.18 | 143,600 | — | — |
| 2013-11-11 | $41.91 | $190.09 | 149,800 | — | — |
| 2013-11-08 | $42.34 | $192.04 | 151,200 | — | — |
| 2013-11-07 | $42.69 | $193.63 | 74,300 | — | — |
| 2013-11-06 | $43.64 | $197.94 | 106,400 | — | — |
| 2013-11-05 | $43.90 | $199.12 | 144,900 | — | — |
| 2013-11-04 | $44.98 | $204.01 | 195,100 | — | — |
| 2013-11-01 | $44.36 | $201.20 | 211,000 | — | — |
| 2013-10-31 | $44.57 | $202.15 | 200,100 | — | — |
| 2013-10-30 | $45.48 | $206.28 | 142,200 | — | — |
| 2013-10-29 | $45.81 | $207.78 | 179,700 | — | — |
| 2013-10-28 | $45.43 | $206.06 | 104,700 | — | — |
| 2013-10-25 | $45.67 | $207.14 | 122,700 | — | — |
| 2013-10-24 | $45.70 | $207.28 | 135,700 | — | — |
| 2013-10-23 | $45.34 | $205.65 | 267,000 | — | — |
| 2013-10-22 | $44.78 | $203.11 | 242,400 | — | — |
| 2013-10-21 | $44.43 | $201.52 | 176,000 | — | — |
| 2013-10-18 | $44.20 | $200.48 | 129,500 | — | — |
| 2013-10-17 | $43.92 | $199.21 | 270,300 | — | — |
| 2013-10-16 | $43.38 | $196.76 | 97,100 | — | — |
| 2013-10-15 | $42.60 | $193.22 | 199,700 | — | — |
| 2013-10-14 | $42.80 | $194.13 | 236,300 | — | — |
| 2013-10-11 | $42.76 | $193.94 | 191,800 | — | — |
| 2013-10-10 | $42.35 | $192.09 | 182,000 | — | — |
| 2013-10-09 | $41.93 | $190.18 | 120,700 | — | — |
| 2013-10-08 | $41.73 | $189.27 | 109,600 | — | — |
| 2013-10-07 | $41.76 | $189.41 | 134,100 | — | — |
| 2013-10-04 | $42.22 | $191.50 | 108,700 | — | — |
| 2013-10-03 | $42.78 | $194.04 | 200,800 | — | — |
| 2013-10-02 | $43.74 | $198.39 | 103,700 | — | — |
| 2013-10-01 | $44.27 | $200.79 | 156,200 | — | — |
| 2013-09-30 | $42.62 | $193.31 | 146,000 | — | — |
| 2013-09-27 | $43.33 | $196.53 | 105,700 | — | — |
| 2013-09-26 | $44.10 | $200.02 | 193,900 | — | — |
| 2013-09-25 | $44.58 | $199.34 | 128,700 | — | — |
| 2013-09-24 | $44.77 | $200.19 | 101,500 | — | — |
| 2013-09-23 | $45.25 | $202.34 | 93,200 | — | — |
| 2013-09-20 | $45.52 | $203.55 | 223,000 | — | — |
| 2013-09-19 | $46.35 | $207.26 | 245,800 | — | — |
| 2013-09-18 | $46.09 | $206.09 | 371,900 | — | — |
| 2013-09-17 | $45.12 | $201.76 | 119,900 | — | — |
| 2013-09-16 | $45.01 | $201.26 | 206,000 | — | — |
| 2013-09-13 | $45.11 | $201.71 | 141,300 | — | — |
| 2013-09-12 | $44.98 | $201.13 | 61,900 | — | — |
| 2013-09-11 | $45.52 | $203.55 | 109,100 | — | — |
| 2013-09-10 | $44.78 | $200.24 | 133,600 | — | — |
| 2013-09-09 | $45.06 | $201.49 | 119,500 | — | — |
| 2013-09-06 | $43.39 | $194.02 | 89,100 | — | — |
| 2013-09-05 | $42.58 | $190.40 | 137,000 | — | — |
| 2013-09-04 | $42.73 | $191.07 | 183,600 | — | — |
| 2013-09-03 | $42.19 | $188.66 | 245,400 | — | — |
| 2013-08-30 | $42.97 | $192.14 | 128,900 | — | — |
| 2013-08-29 | $43.75 | $195.63 | 85,500 | — | — |
| 2013-08-28 | $43.61 | $195.00 | 155,300 | — | — |
| 2013-08-27 | $44.73 | $200.01 | 123,200 | — | — |
| 2013-08-26 | $44.73 | $200.01 | 76,700 | — | — |
| 2013-08-23 | $44.69 | $199.83 | 57,700 | — | — |
| 2013-08-22 | $44.28 | $198.00 | 141,300 | — | — |
| 2013-08-21 | $43.03 | $192.41 | 145,700 | — | — |
| 2013-08-20 | $42.95 | $192.05 | 216,400 | — | — |
| 2013-08-19 | $42.14 | $188.43 | 119,800 | — | — |
| 2013-08-16 | $43.15 | $192.95 | 215,200 | — | — |
| 2013-08-15 | $44.55 | $199.21 | 126,000 | — | — |
| 2013-08-14 | $45.86 | $205.07 | 131,800 | — | — |
| 2013-08-13 | $46.06 | $205.96 | 191,600 | — | — |
| 2013-08-12 | $47.00 | $210.16 | 174,700 | — | — |
| 2013-08-09 | $47.35 | $211.73 | 131,900 | — | — |
| 2013-08-08 | $47.46 | $212.22 | 115,100 | — | — |
| 2013-08-07 | $47.99 | $214.59 | 98,000 | — | — |
| 2013-08-06 | $48.22 | $215.62 | 116,100 | — | — |
| 2013-08-05 | $48.55 | $217.09 | 119,200 | — | — |
| 2013-08-02 | $48.49 | $216.83 | 106,600 | — | — |
| 2013-08-01 | $48.61 | $217.36 | 175,500 | — | — |
| 2013-07-31 | $48.42 | $216.51 | 246,000 | — | — |
| 2013-07-30 | $50.22 | $224.56 | 109,100 | — | — |
| 2013-07-29 | $50.74 | $226.89 | 174,100 | — | — |
| 2013-07-26 | $50.66 | $226.53 | 66,600 | — | — |
| 2013-07-25 | $50.90 | $227.60 | 162,900 | — | — |
| 2013-07-24 | $51.15 | $228.72 | 209,100 | — | — |
| 2013-07-23 | $52.63 | $235.34 | 228,300 | — | — |
| 2013-07-22 | $52.91 | $236.59 | 98,200 | — | — |
| 2013-07-19 | $52.61 | $235.25 | 121,700 | — | — |
| 2013-07-18 | $51.98 | $232.43 | 120,900 | — | — |
| 2013-07-17 | $51.54 | $230.46 | 174,700 | — | — |
| 2013-07-16 | $52.10 | $232.97 | 292,500 | — | — |
| 2013-07-15 | $51.78 | $231.54 | 132,000 | — | — |
| 2013-07-12 | $51.72 | $231.27 | 85,600 | — | — |
| 2013-07-11 | $52.10 | $232.97 | 211,400 | — | — |
| 2013-07-10 | $52.09 | $232.92 | 190,400 | — | — |
| 2013-07-09 | $52.42 | $234.40 | 204,600 | — | — |
| 2013-07-08 | $51.54 | $230.46 | 171,900 | — | — |
| 2013-07-05 | $51.36 | $229.66 | 114,700 | — | — |
| 2013-07-03 | $50.99 | $228.00 | 127,400 | — | — |
| 2013-07-02 | $51.13 | $228.63 | 148,600 | — | — |
| 2013-07-01 | $50.21 | $224.52 | 152,200 | — | — |
| 2013-06-28 | $49.76 | $222.50 | 251,500 | — | — |
| 2013-06-27 | $49.96 | $223.40 | 132,500 | — | — |
| 2013-06-26 | $47.64 | $213.03 | 135,600 | — | — |
| 2013-06-25 | $47.60 | $210.03 | 224,800 | — | — |
| 2013-06-24 | $46.84 | $206.68 | 192,400 | — | — |
| 2013-06-21 | $48.00 | $211.79 | 329,800 | — | — |
| 2013-06-20 | $47.56 | $209.85 | 172,500 | — | — |
| 2013-06-19 | $49.81 | $219.78 | 82,500 | — | — |
| 2013-06-18 | $51.42 | $226.88 | 134,800 | — | — |
| 2013-06-17 | $49.77 | $219.60 | 83,200 | — | — |
| 2013-06-14 | $49.64 | $219.03 | 108,200 | — | — |
| 2013-06-13 | $49.10 | $216.65 | 152,900 | — | — |
| 2013-06-12 | $47.80 | $210.91 | 116,900 | — | — |
| 2013-06-11 | $48.93 | $215.90 | 118,100 | — | — |
| 2013-06-10 | $49.59 | $218.81 | 71,000 | — | — |
| 2013-06-07 | $49.81 | $219.78 | 81,500 | — | — |
| 2013-06-06 | $50.02 | $220.71 | 115,900 | — | — |
| 2013-06-05 | $49.43 | $218.10 | 175,500 | — | — |
| 2013-06-04 | $50.12 | $221.15 | 258,200 | — | — |
| 2013-06-03 | $50.15 | $221.28 | 280,100 | — | — |
| 2013-05-31 | $49.97 | $220.49 | 257,200 | — | — |
| 2013-05-30 | $51.87 | $228.87 | 171,200 | — | — |
| 2013-05-29 | $51.86 | $228.83 | 163,800 | — | — |
| 2013-05-28 | $52.68 | $232.44 | 117,400 | — | — |
| 2013-05-24 | $52.45 | $231.43 | 175,700 | — | — |
| 2013-05-23 | $52.45 | $231.43 | 308,400 | — | — |
| 2013-05-22 | $55.04 | $242.86 | 250,400 | — | — |
| 2013-05-21 | $56.89 | $251.02 | 114,300 | — | — |
| 2013-05-20 | $56.12 | $247.62 | 156,700 | — | — |
| 2013-05-17 | $56.12 | $247.62 | 286,000 | — | — |
| 2013-05-16 | $55.15 | $243.34 | 187,700 | — | — |
| 2013-05-15 | $54.78 | $241.71 | 225,700 | — | — |
| 2013-05-14 | $54.43 | $240.17 | 145,600 | — | — |
| 2013-05-13 | $53.65 | $236.72 | 114,000 | — | — |
| 2013-05-10 | $53.25 | $234.96 | 120,900 | — | — |
| 2013-05-09 | $52.54 | $231.83 | 116,500 | — | — |
| 2013-05-08 | $52.43 | $231.34 | 141,400 | — | — |
| 2013-05-07 | $52.76 | $232.80 | 131,000 | — | — |
| 2013-05-06 | $51.99 | $229.40 | 154,000 | — | — |
| 2013-05-03 | $51.83 | $228.69 | 243,900 | — | — |
| 2013-05-02 | $50.59 | $223.22 | 260,000 | — | — |
| 2013-05-01 | $49.74 | $219.47 | 258,500 | — | — |
| 2013-04-30 | $51.15 | $225.69 | 241,700 | — | — |
| 2013-04-29 | $49.95 | $220.40 | 136,000 | — | — |
| 2013-04-26 | $49.00 | $216.21 | 160,100 | — | — |
| 2013-04-25 | $48.77 | $215.19 | 171,300 | — | — |
| 2013-04-24 | $48.83 | $215.46 | 105,500 | — | — |
| 2013-04-23 | $48.99 | $216.16 | 128,700 | — | — |
| 2013-04-22 | $49.22 | $217.18 | 148,100 | — | — |
| 2013-04-19 | $49.41 | $218.02 | 305,900 | — | — |
| 2013-04-18 | $48.47 | $213.87 | 162,100 | — | — |
| 2013-04-17 | $48.30 | $213.12 | 363,500 | — | — |
| 2013-04-16 | $48.70 | $214.88 | 138,400 | — | — |
| 2013-04-15 | $47.86 | $211.18 | 208,600 | — | — |
| 2013-04-12 | $48.96 | $216.03 | 155,700 | — | — |
| 2013-04-11 | $48.79 | $215.28 | 168,400 | — | — |
| 2013-04-10 | $48.34 | $213.29 | 163,800 | — | — |
| 2013-04-09 | $48.11 | $212.28 | 136,100 | — | — |
| 2013-04-08 | $48.30 | $213.12 | 150,200 | — | — |
| 2013-04-05 | $48.06 | $212.06 | 201,800 | — | — |
| 2013-04-04 | $47.68 | $210.38 | 251,300 | — | — |
| 2013-04-03 | $47.24 | $208.44 | 277,400 | — | — |
| 2013-04-02 | $48.63 | $214.57 | 280,300 | — | — |
| 2013-04-01 | $49.20 | $217.09 | 284,200 | — | — |
| 2013-03-28 | $49.33 | $217.66 | 798,700 | — | — |
| 2013-03-27 | $48.95 | $215.99 | 363,400 | — | — |
| 2013-03-26 | $49.31 | $214.79 | 447,400 | — | — |
| 2013-03-25 | $47.96 | $208.91 | 202,700 | — | — |
| 2013-03-22 | $47.68 | $207.69 | 564,700 | — | — |
| 2013-03-21 | $46.18 | $201.16 | 248,500 | — | — |
| 2013-03-20 | $46.36 | $201.94 | 145,000 | — | — |
| 2013-03-19 | $46.63 | $203.12 | 150,200 | — | — |
| 2013-03-18 | $46.74 | $203.60 | 157,200 | — | — |
| 2013-03-15 | $46.87 | $204.17 | 413,700 | — | — |
| 2013-03-14 | $46.50 | $202.55 | 486,400 | — | — |
| 2013-03-13 | $45.57 | $198.50 | 2,565,400 | — | — |
| 2013-03-12 | $45.68 | $198.98 | 368,800 | — | — |
| 2013-03-11 | $47.00 | $204.73 | 96,600 | — | — |
| 2013-03-08 | $47.38 | $206.39 | 102,400 | — | — |
| 2013-03-07 | $46.99 | $204.69 | 208,400 | — | — |
| 2013-03-06 | $46.97 | $204.60 | 126,800 | — | — |
| 2013-03-05 | $47.14 | $205.34 | 145,300 | — | — |
| 2013-03-04 | $46.98 | $204.65 | 137,100 | — | — |
| 2013-03-01 | $46.97 | $204.60 | 174,300 | — | — |
| 2013-02-28 | $46.53 | $202.68 | 247,100 | — | — |
| 2013-02-27 | $46.82 | $203.95 | 93,500 | — | — |
| 2013-02-26 | $46.70 | $203.43 | 167,000 | — | — |
| 2013-02-25 | $46.69 | $203.38 | 165,900 | — | — |
| 2013-02-22 | $47.43 | $206.61 | 194,400 | — | — |
| 2013-02-21 | $46.74 | $203.60 | 207,900 | — | — |
| 2013-02-20 | $46.75 | $203.64 | 232,400 | — | — |
| 2013-02-19 | $46.71 | $203.47 | 188,100 | — | — |
| 2013-02-15 | $45.69 | $199.03 | 161,200 | — | — |
| 2013-02-14 | $45.29 | $197.28 | 135,000 | — | — |
| 2013-02-13 | $44.74 | $194.89 | 106,100 | — | — |
| 2013-02-12 | $44.21 | $192.58 | 77,500 | — | — |
| 2013-02-11 | $43.60 | $189.92 | 70,400 | — | — |
| 2013-02-08 | $43.76 | $190.62 | 75,400 | — | — |
| 2013-02-07 | $43.08 | $187.66 | 52,400 | — | — |
| 2013-02-06 | $43.05 | $187.53 | 80,700 | — | — |
| 2013-02-05 | $42.94 | $187.05 | 83,600 | — | — |
| 2013-02-04 | $43.10 | $187.74 | 103,000 | — | — |
| 2013-02-01 | $43.41 | $189.09 | 158,400 | — | — |
| 2013-01-31 | $42.95 | $187.09 | 129,300 | — | — |
| 2013-01-30 | $42.71 | $186.05 | 105,900 | — | — |
| 2013-01-29 | $43.66 | $190.18 | 117,900 | — | — |
| 2013-01-28 | $43.62 | $190.01 | 91,600 | — | — |
| 2013-01-25 | $43.35 | $188.83 | 101,400 | — | — |
| 2013-01-24 | $43.31 | $188.66 | 199,900 | — | — |
| 2013-01-23 | $43.57 | $189.79 | 111,900 | — | — |
| 2013-01-22 | $43.29 | $188.57 | 86,400 | — | — |
| 2013-01-18 | $43.05 | $187.53 | 115,400 | — | — |
| 2013-01-17 | $42.79 | $186.39 | 134,500 | — | — |
| 2013-01-16 | $42.18 | $183.74 | 61,600 | — | — |
| 2013-01-15 | $42.15 | $183.61 | 123,400 | — | — |
| 2013-01-14 | $41.62 | $181.30 | 174,800 | — | — |
| 2013-01-11 | $41.00 | $178.60 | 107,400 | — | — |
| 2013-01-10 | $41.58 | $181.12 | 94,500 | — | — |
| 2013-01-09 | $41.46 | $180.60 | 107,700 | — | — |
| 2013-01-08 | $40.90 | $178.16 | 107,300 | — | — |
| 2013-01-07 | $40.61 | $176.90 | 239,100 | — | — |
| 2013-01-04 | $40.92 | $178.25 | 116,600 | — | — |
| 2013-01-03 | $40.75 | $177.51 | 129,400 | — | — |
| 2013-01-02 | $40.99 | $178.55 | 211,600 | — | — |