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
- 1996-08-30 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 | $47.12 | $91.28 | 738,200 | — | — |
| 2013-12-30 | $46.99 | $91.04 | 784,400 | — | — |
| 2013-12-27 | $46.56 | $90.20 | 643,800 | — | — |
| 2013-12-26 | $46.72 | $90.50 | 278,800 | — | — |
| 2013-12-24 | $46.62 | $90.31 | 425,200 | — | — |
| 2013-12-23 | $46.61 | $90.30 | 1,064,400 | — | — |
| 2013-12-20 | $46.14 | $89.39 | 1,045,600 | — | — |
| 2013-12-19 | $45.90 | $88.91 | 581,200 | — | — |
| 2013-12-18 | $45.61 | $88.35 | 1,084,800 | — | — |
| 2013-12-17 | $45.15 | $87.48 | 630,400 | — | — |
| 2013-12-16 | $45.16 | $87.49 | 772,600 | — | — |
| 2013-12-13 | $44.64 | $86.48 | 559,800 | — | — |
| 2013-12-12 | $44.58 | $86.36 | 677,200 | — | — |
| 2013-12-11 | $44.92 | $87.03 | 662,600 | — | — |
| 2013-12-10 | $45.26 | $87.69 | 630,000 | — | — |
| 2013-12-09 | $45.35 | $87.85 | 999,400 | — | — |
| 2013-12-06 | $44.79 | $86.77 | 1,147,800 | — | — |
| 2013-12-05 | $44.36 | $85.94 | 1,489,200 | — | — |
| 2013-12-04 | $44.82 | $86.83 | 1,069,600 | — | — |
| 2013-12-03 | $45.13 | $87.43 | 1,122,000 | — | — |
| 2013-12-02 | $45.50 | $88.15 | 722,200 | — | — |
| 2013-11-29 | $45.71 | $88.54 | 364,400 | — | — |
| 2013-11-27 | $45.72 | $88.58 | 714,400 | — | — |
| 2013-11-26 | $46.01 | $89.13 | 1,617,200 | — | — |
| 2013-11-25 | $46.42 | $89.94 | 464,600 | — | — |
| 2013-11-22 | $46.47 | $90.02 | 542,600 | — | — |
| 2013-11-21 | $46.66 | $90.39 | 440,000 | — | — |
| 2013-11-20 | $46.83 | $90.72 | 875,600 | — | — |
| 2013-11-19 | $46.63 | $90.34 | 501,200 | — | — |
| 2013-11-18 | $46.90 | $90.86 | 718,000 | — | — |
| 2013-11-15 | $46.62 | $90.31 | 589,000 | — | — |
| 2013-11-14 | $46.26 | $89.63 | 577,800 | — | — |
| 2013-11-13 | $46.21 | $89.52 | 633,600 | — | — |
| 2013-11-12 | $45.92 | $88.96 | 543,200 | — | — |
| 2013-11-11 | $45.99 | $89.10 | 547,400 | — | — |
| 2013-11-08 | $46.10 | $89.30 | 1,188,200 | — | — |
| 2013-11-07 | $45.79 | $88.70 | 575,600 | — | — |
| 2013-11-06 | $46.04 | $89.20 | 518,600 | — | — |
| 2013-11-05 | $45.73 | $88.59 | 811,400 | — | — |
| 2013-11-04 | $45.90 | $88.92 | 515,200 | — | — |
| 2013-11-01 | $45.90 | $88.91 | 769,600 | — | — |
| 2013-10-31 | $45.86 | $88.84 | 1,237,200 | — | — |
| 2013-10-30 | $45.58 | $88.31 | 641,800 | — | — |
| 2013-10-29 | $45.46 | $88.07 | 1,052,200 | — | — |
| 2013-10-28 | $45.12 | $87.41 | 391,800 | — | — |
| 2013-10-25 | $45.04 | $87.25 | 435,000 | — | — |
| 2013-10-24 | $44.88 | $86.95 | 463,400 | — | — |
| 2013-10-23 | $44.99 | $87.16 | 880,400 | — | — |
| 2013-10-22 | $45.29 | $87.73 | 556,400 | — | — |
| 2013-10-21 | $45.09 | $87.35 | 804,400 | — | — |
| 2013-10-18 | $45.19 | $87.54 | 598,600 | — | — |
| 2013-10-17 | $45.06 | $87.30 | 607,400 | — | — |
| 2013-10-16 | $44.76 | $86.71 | 612,600 | — | — |
| 2013-10-15 | $44.46 | $86.13 | 649,200 | — | — |
| 2013-10-14 | $44.79 | $86.78 | 280,200 | — | — |
| 2013-10-11 | $44.67 | $86.55 | 395,400 | — | — |
| 2013-10-10 | $44.40 | $86.02 | 694,000 | — | — |
| 2013-10-09 | $43.86 | $84.97 | 417,800 | — | — |
| 2013-10-08 | $43.90 | $85.04 | 566,200 | — | — |
| 2013-10-07 | $44.29 | $85.80 | 690,400 | — | — |
| 2013-10-04 | $44.38 | $85.99 | 400,800 | — | — |
| 2013-10-03 | $44.17 | $85.58 | 748,600 | — | — |
| 2013-10-02 | $44.58 | $86.36 | 559,800 | — | — |
| 2013-10-01 | $44.67 | $86.55 | 671,200 | — | — |
| 2013-09-30 | $44.99 | $86.36 | 1,371,800 | — | — |
| 2013-09-27 | $44.99 | $86.37 | 649,200 | — | — |
| 2013-09-26 | $44.75 | $85.90 | 565,600 | — | — |
| 2013-09-25 | $44.64 | $85.69 | 760,800 | — | — |
| 2013-09-24 | $44.68 | $85.76 | 855,600 | — | — |
| 2013-09-23 | $44.40 | $85.24 | 581,000 | — | — |
| 2013-09-20 | $44.26 | $84.97 | 745,600 | — | — |
| 2013-09-19 | $44.38 | $85.19 | 757,800 | — | — |
| 2013-09-18 | $44.60 | $85.60 | 749,400 | — | — |
| 2013-09-17 | $44.40 | $85.22 | 918,000 | — | — |
| 2013-09-16 | $43.97 | $84.39 | 699,600 | — | — |
| 2013-09-13 | $43.50 | $83.50 | 695,600 | — | — |
| 2013-09-12 | $43.72 | $83.93 | 625,000 | — | — |
| 2013-09-11 | $44.08 | $84.60 | 724,000 | — | — |
| 2013-09-10 | $43.79 | $84.05 | 1,057,200 | — | — |
| 2013-09-09 | $44.04 | $84.53 | 573,000 | — | — |
| 2013-09-06 | $43.78 | $84.03 | 1,191,800 | — | — |
| 2013-09-05 | $43.63 | $83.75 | 1,245,200 | — | — |
| 2013-09-04 | $43.04 | $82.62 | 1,255,200 | — | — |
| 2013-09-03 | $42.92 | $82.38 | 957,200 | — | — |
| 2013-08-30 | $42.76 | $82.08 | 1,444,000 | — | — |
| 2013-08-29 | $42.67 | $81.91 | 1,977,000 | — | — |
| 2013-08-28 | $41.79 | $80.23 | 1,090,000 | — | — |
| 2013-08-27 | $41.92 | $80.46 | 764,400 | — | — |
| 2013-08-26 | $42.35 | $81.29 | 761,000 | — | — |
| 2013-08-23 | $42.28 | $81.15 | 670,400 | — | — |
| 2013-08-22 | $41.81 | $80.25 | 548,400 | — | — |
| 2013-08-21 | $41.71 | $80.05 | 683,000 | — | — |
| 2013-08-20 | $42.15 | $80.90 | 441,000 | — | — |
| 2013-08-19 | $42.00 | $80.62 | 528,600 | — | — |
| 2013-08-16 | $42.29 | $81.18 | 804,000 | — | — |
| 2013-08-15 | $42.10 | $80.81 | 685,200 | — | — |
| 2013-08-14 | $42.29 | $81.18 | 594,800 | — | — |
| 2013-08-13 | $42.19 | $80.98 | 640,600 | — | — |
| 2013-08-12 | $41.94 | $80.50 | 1,937,200 | — | — |
| 2013-08-09 | $42.10 | $80.80 | 893,400 | — | — |
| 2013-08-08 | $42.21 | $81.01 | 794,600 | — | — |
| 2013-08-07 | $41.40 | $79.48 | 2,310,000 | — | — |
| 2013-08-06 | $41.97 | $80.55 | 1,008,400 | — | — |
| 2013-08-05 | $42.06 | $80.73 | 374,200 | — | — |
| 2013-08-02 | $42.06 | $80.72 | 887,400 | — | — |
| 2013-08-01 | $41.96 | $80.54 | 1,056,400 | — | — |
| 2013-07-31 | $42.09 | $80.79 | 1,204,000 | — | — |
| 2013-07-30 | $42.33 | $81.24 | 1,926,400 | — | — |
| 2013-07-29 | $43.33 | $83.16 | 697,200 | — | — |
| 2013-07-26 | $43.01 | $82.57 | 702,800 | — | — |
| 2013-07-25 | $43.08 | $82.69 | 1,047,200 | — | — |
| 2013-07-24 | $42.69 | $81.93 | 854,400 | — | — |
| 2013-07-23 | $42.62 | $81.80 | 781,000 | — | — |
| 2013-07-22 | $42.46 | $81.49 | 1,149,600 | — | — |
| 2013-07-19 | $42.27 | $81.14 | 1,329,800 | — | — |
| 2013-07-18 | $42.11 | $80.83 | 1,162,400 | — | — |
| 2013-07-17 | $41.36 | $79.39 | 1,051,200 | — | — |
| 2013-07-16 | $41.22 | $79.13 | 952,000 | — | — |
| 2013-07-15 | $41.00 | $78.70 | 709,600 | — | — |
| 2013-07-12 | $40.83 | $78.38 | 675,600 | — | — |
| 2013-07-11 | $40.87 | $78.45 | 1,312,400 | — | — |
| 2013-07-10 | $40.02 | $76.82 | 902,000 | — | — |
| 2013-07-09 | $40.12 | $77.00 | 3,048,400 | — | — |
| 2013-07-08 | $39.89 | $76.57 | 3,376,600 | — | — |
| 2013-07-05 | $39.63 | $76.08 | 1,075,800 | — | — |
| 2013-07-03 | $39.84 | $75.74 | 701,600 | — | — |
| 2013-07-02 | $40.15 | $76.32 | 1,248,000 | — | — |
| 2013-07-01 | $40.29 | $76.59 | 517,200 | — | — |
| 2013-06-28 | $40.19 | $76.39 | 1,332,200 | — | — |
| 2013-06-27 | $40.05 | $76.14 | 929,600 | — | — |
| 2013-06-26 | $39.84 | $75.74 | 1,613,600 | — | — |
| 2013-06-25 | $39.37 | $74.83 | 1,207,200 | — | — |
| 2013-06-24 | $38.74 | $73.66 | 1,433,800 | — | — |
| 2013-06-21 | $38.93 | $74.01 | 1,665,400 | — | — |
| 2013-06-20 | $38.85 | $73.85 | 2,627,200 | — | — |
| 2013-06-19 | $39.92 | $75.88 | 3,119,800 | — | — |
| 2013-06-18 | $40.36 | $76.73 | 1,042,400 | — | — |
| 2013-06-17 | $40.26 | $76.53 | 857,800 | — | — |
| 2013-06-14 | $39.96 | $75.96 | 922,000 | — | — |
| 2013-06-13 | $40.47 | $76.92 | 1,429,800 | — | — |
| 2013-06-12 | $39.54 | $75.18 | 1,161,400 | — | — |
| 2013-06-11 | $40.06 | $76.15 | 1,073,400 | — | — |
| 2013-06-10 | $40.45 | $76.90 | 1,130,800 | — | — |
| 2013-06-07 | $40.35 | $76.71 | 1,075,000 | — | — |
| 2013-06-06 | $39.88 | $75.80 | 1,200,400 | — | — |
| 2013-06-05 | $40.05 | $76.14 | 1,469,200 | — | — |
| 2013-06-04 | $40.60 | $77.18 | 729,600 | — | — |
| 2013-06-03 | $40.83 | $77.61 | 1,425,600 | — | — |
| 2013-05-31 | $40.42 | $76.85 | 1,684,400 | — | — |
| 2013-05-30 | $40.92 | $77.80 | 1,212,800 | — | — |
| 2013-05-29 | $40.58 | $77.14 | 1,916,400 | — | — |
| 2013-05-28 | $40.44 | $76.87 | 991,600 | — | — |
| 2013-05-24 | $40.45 | $76.89 | 700,600 | — | — |
| 2013-05-23 | $40.60 | $77.18 | 1,075,400 | — | — |
| 2013-05-22 | $40.54 | $77.08 | 1,531,600 | — | — |
| 2013-05-21 | $40.92 | $77.79 | 1,206,200 | — | — |
| 2013-05-20 | $40.81 | $77.59 | 948,200 | — | — |
| 2013-05-17 | $40.24 | $76.50 | 2,392,000 | — | — |
| 2013-05-16 | $40.42 | $76.85 | 970,400 | — | — |
| 2013-05-15 | $40.40 | $76.81 | 1,847,600 | — | — |
| 2013-05-14 | $40.63 | $77.24 | 1,230,800 | — | — |
| 2013-05-13 | $41.03 | $78.00 | 810,600 | — | — |
| 2013-05-10 | $41.19 | $78.29 | 896,000 | — | — |
| 2013-05-09 | $41.13 | $78.19 | 922,000 | — | — |
| 2013-05-08 | $41.58 | $79.04 | 676,000 | — | — |
| 2013-05-07 | $41.33 | $78.57 | 608,000 | — | — |
| 2013-05-06 | $41.15 | $78.22 | 669,400 | — | — |
| 2013-05-03 | $41.06 | $78.06 | 627,800 | — | — |
| 2013-05-02 | $41.10 | $78.13 | 1,627,000 | — | — |
| 2013-05-01 | $40.72 | $77.42 | 1,134,600 | — | — |
| 2013-04-30 | $40.95 | $77.85 | 1,669,400 | — | — |
| 2013-04-29 | $40.54 | $77.07 | 907,400 | — | — |
| 2013-04-26 | $39.89 | $75.83 | 545,600 | — | — |
| 2013-04-25 | $39.86 | $75.77 | 681,600 | — | — |
| 2013-04-24 | $39.72 | $75.52 | 794,200 | — | — |
| 2013-04-23 | $39.39 | $74.88 | 986,000 | — | — |
| 2013-04-22 | $39.24 | $74.61 | 887,000 | — | — |
| 2013-04-19 | $39.23 | $74.58 | 870,400 | — | — |
| 2013-04-18 | $39.01 | $74.16 | 1,137,800 | — | — |
| 2013-04-17 | $39.35 | $74.81 | 1,378,600 | — | — |
| 2013-04-16 | $39.81 | $75.67 | 1,279,600 | — | — |
| 2013-04-15 | $39.06 | $74.26 | 1,496,800 | — | — |
| 2013-04-12 | $40.18 | $76.38 | 928,200 | — | — |
| 2013-04-11 | $40.51 | $77.02 | 915,600 | — | — |
| 2013-04-10 | $40.44 | $76.88 | 997,400 | — | — |
| 2013-04-09 | $39.92 | $75.88 | 1,041,400 | — | — |
| 2013-04-08 | $39.70 | $75.47 | 1,255,600 | — | — |
| 2013-04-05 | $39.79 | $75.65 | 1,753,000 | — | — |
| 2013-04-04 | $40.50 | $76.99 | 2,178,400 | — | — |
| 2013-04-03 | $41.12 | $78.17 | 1,584,200 | — | — |
| 2013-04-02 | $41.60 | $79.08 | 798,800 | — | — |
| 2013-04-01 | $41.24 | $78.39 | 930,800 | — | — |
| 2013-03-28 | $41.63 | $78.39 | 1,264,400 | — | — |
| 2013-03-27 | $41.29 | $77.75 | 697,200 | — | — |
| 2013-03-26 | $41.53 | $78.19 | 914,600 | — | — |
| 2013-03-25 | $41.27 | $77.71 | 1,197,400 | — | — |
| 2013-03-22 | $41.04 | $77.28 | 932,200 | — | — |
| 2013-03-21 | $40.85 | $76.91 | 970,400 | — | — |
| 2013-03-20 | $41.06 | $77.30 | 677,600 | — | — |
| 2013-03-19 | $41.13 | $77.43 | 719,600 | — | — |
| 2013-03-18 | $41.28 | $77.72 | 838,400 | — | — |
| 2013-03-15 | $41.71 | $78.52 | 858,800 | — | — |
| 2013-03-14 | $41.44 | $78.02 | 1,085,600 | — | — |
| 2013-03-13 | $41.02 | $77.23 | 769,600 | — | — |
| 2013-03-12 | $41.37 | $77.89 | 699,600 | — | — |
| 2013-03-11 | $41.56 | $78.26 | 576,200 | — | — |
| 2013-03-08 | $41.40 | $77.96 | 797,600 | — | — |
| 2013-03-07 | $41.50 | $78.14 | 1,551,400 | — | — |
| 2013-03-06 | $41.33 | $77.82 | 1,345,600 | — | — |
| 2013-03-05 | $41.56 | $78.25 | 1,047,600 | — | — |
| 2013-03-04 | $41.38 | $77.91 | 808,600 | — | — |
| 2013-03-01 | $41.39 | $77.93 | 809,600 | — | — |
| 2013-02-28 | $41.15 | $77.47 | 1,503,800 | — | — |
| 2013-02-27 | $41.17 | $77.52 | 977,400 | — | — |
| 2013-02-26 | $40.99 | $77.19 | 1,014,600 | — | — |
| 2013-02-25 | $40.93 | $77.07 | 1,443,400 | — | — |
| 2013-02-22 | $41.32 | $77.80 | 656,800 | — | — |
| 2013-02-21 | $41.27 | $77.71 | 905,600 | — | — |
| 2013-02-20 | $41.36 | $77.87 | 949,800 | — | — |
| 2013-02-19 | $41.45 | $78.03 | 1,044,800 | — | — |
| 2013-02-15 | $41.16 | $77.50 | 1,399,400 | — | — |
| 2013-02-14 | $41.55 | $78.23 | 630,400 | — | — |
| 2013-02-13 | $41.60 | $78.33 | 618,200 | — | — |
| 2013-02-12 | $41.49 | $78.13 | 839,600 | — | — |
| 2013-02-11 | $41.44 | $78.02 | 670,200 | — | — |
| 2013-02-08 | $41.59 | $78.31 | 623,800 | — | — |
| 2013-02-07 | $41.53 | $78.19 | 557,600 | — | — |
| 2013-02-06 | $41.69 | $78.49 | 761,000 | — | — |
| 2013-02-05 | $41.60 | $78.32 | 934,800 | — | — |
| 2013-02-04 | $41.54 | $78.21 | 839,400 | — | — |
| 2013-02-01 | $41.90 | $78.88 | 890,400 | — | — |
| 2013-01-31 | $41.77 | $78.65 | 888,400 | — | — |
| 2013-01-30 | $41.62 | $78.35 | 673,400 | — | — |
| 2013-01-29 | $41.71 | $78.52 | 540,600 | — | — |
| 2013-01-28 | $41.62 | $78.35 | 898,600 | — | — |
| 2013-01-25 | $41.52 | $78.18 | 901,400 | — | — |
| 2013-01-24 | $41.71 | $78.53 | 703,200 | — | — |
| 2013-01-23 | $41.63 | $78.38 | 852,200 | — | — |
| 2013-01-22 | $42.06 | $79.18 | 565,800 | — | — |
| 2013-01-18 | $41.87 | $78.83 | 687,400 | — | — |
| 2013-01-17 | $41.94 | $78.96 | 743,600 | — | — |
| 2013-01-16 | $41.53 | $78.19 | 550,800 | — | — |
| 2013-01-15 | $41.67 | $78.47 | 898,800 | — | — |
| 2013-01-14 | $41.61 | $78.35 | 655,400 | — | — |
| 2013-01-11 | $41.56 | $78.24 | 747,200 | — | — |
| 2013-01-10 | $41.67 | $78.46 | 933,200 | — | — |
| 2013-01-09 | $41.69 | $78.49 | 929,400 | — | — |
| 2013-01-08 | $41.88 | $78.85 | 2,280,000 | — | — |
| 2013-01-07 | $41.87 | $78.84 | 1,010,200 | — | — |
| 2013-01-04 | $41.96 | $79.00 | 957,200 | — | — |
| 2013-01-03 | $41.73 | $78.57 | 1,423,600 | — | — |
| 2013-01-02 | $42.20 | $79.46 | 1,499,600 | — | — |