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
- 2011-04-08 to 2026-09-09
- 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 | $164.60 | $200.30 | 135,410 | — | — |
| 2013-12-30 | $158.90 | $193.36 | 84,250 | — | — |
| 2013-12-27 | $161.30 | $196.29 | 40,150 | — | — |
| 2013-12-26 | $165.30 | $201.15 | 63,680 | — | — |
| 2013-12-24 | $163.80 | $199.33 | 31,950 | — | — |
| 2013-12-23 | $165.70 | $201.64 | 55,750 | — | — |
| 2013-12-20 | $162.60 | $197.87 | 62,170 | — | — |
| 2013-12-19 | $158.30 | $192.63 | 62,580 | — | — |
| 2013-12-18 | $153.50 | $186.79 | 46,890 | — | — |
| 2013-12-17 | $156.60 | $190.57 | 57,550 | — | — |
| 2013-12-16 | $154.50 | $188.01 | 55,330 | — | — |
| 2013-12-13 | $158.30 | $192.63 | 29,070 | — | — |
| 2013-12-12 | $159.30 | $193.85 | 53,200 | — | — |
| 2013-12-11 | $162.80 | $198.11 | 36,050 | — | — |
| 2013-12-10 | $162.20 | $197.38 | 24,130 | — | — |
| 2013-12-09 | $162.60 | $197.87 | 39,050 | — | — |
| 2013-12-06 | $162.90 | $198.23 | 31,690 | — | — |
| 2013-12-05 | $164.00 | $199.57 | 23,370 | — | — |
| 2013-12-04 | $167.00 | $203.22 | 33,290 | — | — |
| 2013-12-03 | $169.10 | $205.78 | 64,270 | — | — |
| 2013-12-02 | $171.50 | $208.70 | 30,270 | — | — |
| 2013-11-29 | $175.30 | $213.32 | 10,600 | — | — |
| 2013-11-27 | $172.60 | $210.04 | 16,660 | — | — |
| 2013-11-26 | $172.20 | $209.55 | 16,550 | — | — |
| 2013-11-25 | $175.90 | $214.05 | 35,240 | — | — |
| 2013-11-22 | $173.30 | $210.89 | 28,390 | — | — |
| 2013-11-21 | $174.40 | $212.23 | 21,300 | — | — |
| 2013-11-20 | $175.50 | $213.57 | 22,340 | — | — |
| 2013-11-19 | $178.80 | $217.58 | 57,540 | — | — |
| 2013-11-18 | $177.30 | $215.76 | 54,730 | — | — |
| 2013-11-15 | $175.00 | $212.96 | 29,820 | — | — |
| 2013-11-14 | $174.70 | $212.59 | 20,450 | — | — |
| 2013-11-13 | $174.80 | $212.71 | 23,900 | — | — |
| 2013-11-12 | $174.00 | $211.74 | 22,890 | — | — |
| 2013-11-11 | $176.00 | $214.17 | 30,740 | — | — |
| 2013-11-08 | $178.40 | $217.09 | 19,250 | — | — |
| 2013-11-07 | $179.20 | $218.07 | 22,240 | — | — |
| 2013-11-06 | $178.80 | $217.58 | 40,270 | — | — |
| 2013-11-05 | $181.20 | $216.12 | 38,460 | — | — |
| 2013-11-04 | $186.70 | $222.68 | 20,990 | — | — |
| 2013-11-01 | $183.30 | $218.63 | 32,010 | — | — |
| 2013-10-31 | $177.50 | $211.71 | 25,080 | — | — |
| 2013-10-30 | $178.20 | $212.54 | 30,400 | — | — |
| 2013-10-29 | $180.50 | $215.29 | 33,870 | — | — |
| 2013-10-28 | $181.50 | $216.48 | 63,630 | — | — |
| 2013-10-25 | $172.10 | $205.27 | 107,270 | — | — |
| 2013-10-24 | $195.10 | $232.70 | 19,930 | — | — |
| 2013-10-23 | $196.70 | $234.61 | 26,420 | — | — |
| 2013-10-22 | $197.60 | $235.68 | 30,560 | — | — |
| 2013-10-21 | $191.90 | $228.88 | 19,780 | — | — |
| 2013-10-18 | $189.40 | $225.90 | 26,690 | — | — |
| 2013-10-17 | $187.50 | $223.64 | 23,570 | — | — |
| 2013-10-16 | $180.20 | $214.93 | 17,740 | — | — |
| 2013-10-15 | $179.50 | $214.09 | 24,400 | — | — |
| 2013-10-14 | $182.30 | $217.43 | 24,300 | — | — |
| 2013-10-11 | $185.00 | $220.65 | 36,730 | — | — |
| 2013-10-10 | $175.00 | $208.73 | 29,760 | — | — |
| 2013-10-09 | $176.30 | $210.28 | 18,480 | — | — |
| 2013-10-08 | $173.80 | $207.29 | 31,670 | — | — |
| 2013-10-07 | $179.90 | $214.57 | 26,350 | — | — |
| 2013-10-04 | $173.00 | $206.34 | 21,850 | — | — |
| 2013-10-03 | $177.60 | $211.83 | 11,570 | — | — |
| 2013-10-02 | $178.20 | $212.54 | 14,610 | — | — |
| 2013-10-01 | $179.90 | $214.57 | 19,710 | — | — |
| 2013-09-30 | $177.00 | $211.11 | 37,470 | — | — |
| 2013-09-27 | $181.20 | $216.12 | 21,790 | — | — |
| 2013-09-26 | $182.70 | $217.91 | 18,520 | — | — |
| 2013-09-25 | $183.50 | $218.86 | 18,170 | — | — |
| 2013-09-24 | $184.40 | $219.94 | 19,620 | — | — |
| 2013-09-23 | $186.90 | $222.92 | 18,910 | — | — |
| 2013-09-20 | $189.30 | $225.78 | 18,170 | — | — |
| 2013-09-19 | $185.60 | $221.37 | 28,980 | — | — |
| 2013-09-18 | $186.60 | $222.56 | 25,300 | — | — |
| 2013-09-17 | $187.10 | $223.16 | 15,190 | — | — |
| 2013-09-16 | $186.00 | $221.85 | 14,980 | — | — |
| 2013-09-13 | $188.60 | $224.95 | 25,210 | — | — |
| 2013-09-12 | $192.00 | $229.00 | 22,560 | — | — |
| 2013-09-11 | $189.20 | $225.66 | 24,710 | — | — |
| 2013-09-10 | $183.90 | $219.34 | 29,860 | — | — |
| 2013-09-09 | $187.60 | $223.75 | 18,900 | — | — |
| 2013-09-06 | $184.50 | $220.06 | 19,580 | — | — |
| 2013-09-05 | $185.40 | $221.13 | 12,280 | — | — |
| 2013-09-04 | $188.80 | $225.19 | 17,160 | — | — |
| 2013-09-03 | $184.80 | $220.41 | 11,620 | — | — |
| 2013-08-30 | $185.80 | $221.61 | 8,330 | — | — |
| 2013-08-29 | $187.90 | $224.11 | 15,060 | — | — |
| 2013-08-28 | $186.50 | $222.44 | 15,190 | — | — |
| 2013-08-27 | $185.20 | $220.89 | 24,550 | — | — |
| 2013-08-26 | $190.90 | $227.69 | 22,060 | — | — |
| 2013-08-23 | $187.30 | $223.40 | 21,250 | — | — |
| 2013-08-22 | $188.70 | $225.07 | 27,920 | — | — |
| 2013-08-21 | $185.70 | $221.49 | 41,020 | — | — |
| 2013-08-20 | $180.80 | $215.64 | 56,510 | — | — |
| 2013-08-19 | $185.00 | $220.65 | 46,100 | — | — |
| 2013-08-16 | $189.70 | $226.26 | 39,640 | — | — |
| 2013-08-15 | $195.50 | $233.18 | 25,360 | — | — |
| 2013-08-14 | $197.40 | $235.44 | 28,380 | — | — |
| 2013-08-13 | $194.60 | $232.10 | 25,180 | — | — |
| 2013-08-12 | $197.70 | $235.80 | 32,760 | — | — |
| 2013-08-09 | $197.50 | $235.56 | 44,610 | — | — |
| 2013-08-08 | $194.90 | $232.46 | 56,820 | — | — |
| 2013-08-07 | $191.70 | $228.64 | 107,170 | — | — |
| 2013-08-06 | $204.10 | $243.43 | 41,330 | — | — |
| 2013-08-05 | $201.40 | $240.21 | 86,870 | — | — |
| 2013-08-02 | $222.10 | $257.95 | 28,520 | — | — |
| 2013-08-01 | $224.60 | $260.85 | 27,400 | — | — |
| 2013-07-31 | $221.50 | $257.25 | 33,200 | — | — |
| 2013-07-30 | $222.00 | $257.83 | 55,550 | — | — |
| 2013-07-29 | $224.60 | $260.85 | 4,220 | — | — |
| 2013-07-26 | $228.00 | $264.80 | 12,730 | — | — |
| 2013-07-25 | $226.40 | $262.94 | 13,580 | — | — |
| 2013-07-24 | $226.80 | $263.41 | 26,400 | — | — |
| 2013-07-23 | $230.70 | $267.94 | 13,200 | — | — |
| 2013-07-22 | $231.10 | $268.40 | 32,050 | — | — |
| 2013-07-19 | $226.70 | $263.29 | 16,410 | — | — |
| 2013-07-18 | $225.60 | $262.01 | 20,890 | — | — |
| 2013-07-17 | $224.30 | $260.50 | 17,340 | — | — |
| 2013-07-16 | $224.80 | $261.09 | 20,370 | — | — |
| 2013-07-15 | $230.70 | $267.94 | 16,270 | — | — |
| 2013-07-12 | $234.30 | $272.12 | 18,810 | — | — |
| 2013-07-11 | $233.50 | $271.19 | 22,990 | — | — |
| 2013-07-10 | $230.70 | $267.94 | 18,470 | — | — |
| 2013-07-09 | $229.90 | $267.01 | 30,030 | — | — |
| 2013-07-08 | $228.60 | $265.50 | 34,010 | — | — |
| 2013-07-05 | $214.20 | $248.77 | 27,630 | — | — |
| 2013-07-03 | $218.40 | $253.65 | 10,630 | — | — |
| 2013-07-02 | $218.00 | $253.19 | 32,270 | — | — |
| 2013-07-01 | $221.00 | $256.67 | 33,380 | — | — |
| 2013-06-28 | $227.30 | $263.99 | 21,900 | — | — |
| 2013-06-27 | $220.30 | $255.86 | 30,900 | — | — |
| 2013-06-26 | $222.40 | $258.30 | 23,450 | — | — |
| 2013-06-25 | $219.10 | $254.47 | 27,440 | — | — |
| 2013-06-24 | $217.00 | $252.03 | 54,370 | — | — |
| 2013-06-21 | $225.10 | $261.43 | 28,150 | — | — |
| 2013-06-20 | $227.90 | $264.69 | 17,690 | — | — |
| 2013-06-19 | $227.50 | $264.22 | 26,120 | — | — |
| 2013-06-18 | $227.90 | $264.69 | 39,240 | — | — |
| 2013-06-17 | $230.90 | $268.17 | 23,530 | — | — |
| 2013-06-14 | $232.70 | $270.26 | 28,830 | — | — |
| 2013-06-13 | $231.90 | $269.33 | 58,030 | — | — |
| 2013-06-12 | $235.10 | $273.05 | 45,850 | — | — |
| 2013-06-11 | $241.60 | $280.60 | 64,500 | — | — |
| 2013-06-10 | $250.40 | $290.82 | 77,770 | — | — |
| 2013-06-07 | $246.40 | $286.17 | 32,510 | — | — |
| 2013-06-06 | $242.60 | $281.76 | 20,700 | — | — |
| 2013-06-05 | $243.50 | $282.80 | 39,600 | — | — |
| 2013-06-04 | $245.10 | $284.66 | 27,740 | — | — |
| 2013-06-03 | $243.70 | $283.04 | 36,700 | — | — |
| 2013-05-31 | $242.30 | $281.41 | 50,520 | — | — |
| 2013-05-30 | $240.70 | $279.55 | 54,770 | — | — |
| 2013-05-29 | $242.50 | $281.64 | 58,480 | — | — |
| 2013-05-28 | $245.00 | $284.55 | 70,040 | — | — |
| 2013-05-24 | $244.70 | $284.20 | 57,030 | — | — |
| 2013-05-23 | $241.80 | $280.83 | 105,480 | — | — |
| 2013-05-22 | $240.00 | $278.74 | 976,280 | — | — |
| 2013-05-21 | $263.60 | $306.15 | 14,400 | — | — |
| 2013-05-20 | $262.50 | $304.87 | 7,190 | — | — |
| 2013-05-17 | $261.30 | $303.48 | 8,180 | — | — |
| 2013-05-16 | $264.10 | $306.73 | 14,990 | — | — |
| 2013-05-15 | $266.10 | $309.05 | 18,100 | — | — |
| 2013-05-14 | $262.50 | $304.87 | 11,870 | — | — |
| 2013-05-13 | $264.00 | $306.61 | 13,860 | — | — |
| 2013-05-10 | $261.30 | $303.48 | 10,370 | — | — |
| 2013-05-09 | $265.00 | $307.77 | 10,160 | — | — |
| 2013-05-08 | $265.20 | $308.01 | 8,470 | — | — |
| 2013-05-07 | $264.00 | $306.61 | 9,430 | — | — |
| 2013-05-06 | $263.00 | $305.45 | 17,350 | — | — |
| 2013-05-03 | $265.20 | $300.92 | 22,760 | — | — |
| 2013-05-02 | $273.50 | $310.34 | 23,710 | — | — |
| 2013-05-01 | $265.00 | $300.70 | 18,570 | — | — |
| 2013-04-30 | $263.10 | $298.54 | 19,650 | — | — |
| 2013-04-29 | $266.30 | $302.17 | 43,120 | — | — |
| 2013-04-26 | $254.10 | $288.33 | 10,480 | — | — |
| 2013-04-25 | $254.70 | $289.01 | 11,740 | — | — |
| 2013-04-24 | $253.20 | $287.31 | 11,590 | — | — |
| 2013-04-23 | $251.50 | $285.38 | 17,390 | — | — |
| 2013-04-22 | $248.00 | $281.41 | 8,630 | — | — |
| 2013-04-19 | $248.70 | $282.20 | 12,460 | — | — |
| 2013-04-18 | $245.40 | $278.45 | 14,730 | — | — |
| 2013-04-17 | $242.60 | $275.28 | 7,730 | — | — |
| 2013-04-16 | $242.30 | $274.94 | 12,290 | — | — |
| 2013-04-15 | $233.60 | $265.07 | 22,420 | — | — |
| 2013-04-12 | $241.60 | $274.14 | 10,570 | — | — |
| 2013-04-11 | $242.80 | $275.50 | 14,160 | — | — |
| 2013-04-10 | $243.40 | $276.19 | 12,280 | — | — |
| 2013-04-09 | $241.70 | $274.26 | 19,360 | — | — |
| 2013-04-08 | $239.60 | $271.87 | 10,480 | — | — |
| 2013-04-05 | $240.00 | $272.33 | 20,740 | — | — |
| 2013-04-04 | $233.50 | $264.95 | 39,960 | — | — |
| 2013-04-03 | $241.50 | $274.03 | 21,290 | — | — |
| 2013-04-02 | $245.90 | $279.02 | 16,310 | — | — |
| 2013-04-01 | $248.60 | $282.09 | 13,880 | — | — |
| 2013-03-28 | $250.10 | $283.79 | 17,730 | — | — |
| 2013-03-27 | $248.50 | $281.97 | 12,810 | — | — |
| 2013-03-26 | $249.00 | $282.54 | 17,890 | — | — |
| 2013-03-25 | $249.50 | $283.11 | 16,040 | — | — |
| 2013-03-22 | $251.70 | $285.60 | 14,960 | — | — |
| 2013-03-21 | $254.00 | $288.21 | 16,360 | — | — |
| 2013-03-20 | $248.00 | $281.41 | 16,700 | — | — |
| 2013-03-19 | $249.20 | $282.77 | 15,580 | — | — |
| 2013-03-18 | $248.20 | $281.63 | 26,890 | — | — |
| 2013-03-15 | $244.60 | $277.55 | 40,600 | — | — |
| 2013-03-14 | $250.20 | $283.90 | 17,180 | — | — |
| 2013-03-13 | $250.00 | $283.67 | 20,200 | — | — |
| 2013-03-12 | $256.40 | $290.94 | 13,800 | — | — |
| 2013-03-11 | $261.00 | $296.16 | 8,940 | — | — |
| 2013-03-08 | $263.90 | $299.45 | 9,100 | — | — |
| 2013-03-07 | $261.00 | $296.16 | 8,160 | — | — |
| 2013-03-06 | $265.40 | $301.15 | 9,890 | — | — |
| 2013-03-05 | $265.80 | $301.60 | 10,800 | — | — |
| 2013-03-04 | $265.30 | $301.04 | 14,040 | — | — |
| 2013-03-01 | $266.60 | $302.51 | 13,010 | — | — |
| 2013-02-28 | $265.50 | $301.26 | 23,710 | — | — |
| 2013-02-27 | $255.20 | $289.58 | 32,860 | — | — |
| 2013-02-26 | $250.60 | $284.36 | 25,120 | — | — |
| 2013-02-25 | $247.60 | $280.95 | 20,040 | — | — |
| 2013-02-22 | $251.50 | $285.38 | 17,170 | — | — |
| 2013-02-21 | $253.30 | $287.42 | 15,690 | — | — |
| 2013-02-20 | $256.40 | $290.94 | 19,010 | — | — |
| 2013-02-19 | $263.00 | $298.43 | 25,350 | — | — |
| 2013-02-15 | $259.00 | $293.89 | 17,230 | — | — |
| 2013-02-14 | $263.20 | $298.65 | 14,900 | — | — |
| 2013-02-13 | $259.50 | $294.45 | 23,210 | — | — |
| 2013-02-12 | $263.80 | $299.33 | 21,790 | — | — |
| 2013-02-11 | $256.90 | $291.50 | 32,030 | — | — |
| 2013-02-08 | $266.90 | $302.85 | 15,370 | — | — |
| 2013-02-07 | $269.90 | $306.26 | 17,340 | — | — |
| 2013-02-06 | $269.80 | $306.14 | 12,380 | — | — |
| 2013-02-05 | $272.60 | $309.32 | 1,680 | — | — |
| 2013-02-04 | $270.60 | $304.87 | 12,630 | — | — |
| 2013-02-01 | $271.70 | $306.11 | 14,790 | — | — |
| 2013-01-31 | $271.40 | $305.77 | 22,690 | — | — |
| 2013-01-30 | $276.10 | $311.07 | 11,440 | — | — |
| 2013-01-29 | $276.80 | $311.86 | 30,640 | — | — |
| 2013-01-28 | $276.40 | $311.41 | 103,300 | — | — |
| 2013-01-25 | $288.90 | $325.49 | 43,910 | — | — |
| 2013-01-24 | $294.40 | $331.68 | 30,320 | — | — |
| 2013-01-23 | $292.70 | $329.77 | 17,770 | — | — |
| 2013-01-22 | $288.90 | $325.49 | 15,510 | — | — |
| 2013-01-18 | $283.30 | $319.18 | 9,130 | — | — |
| 2013-01-17 | $279.90 | $315.35 | 10,570 | — | — |
| 2013-01-16 | $279.40 | $314.79 | 10,500 | — | — |
| 2013-01-15 | $281.30 | $316.93 | 13,000 | — | — |
| 2013-01-14 | $281.00 | $316.59 | 15,300 | — | — |
| 2013-01-11 | $277.50 | $312.64 | 16,820 | — | — |
| 2013-01-10 | $281.00 | $316.59 | 40,140 | — | — |
| 2013-01-09 | $275.30 | $310.17 | 18,420 | — | — |
| 2013-01-08 | $265.50 | $299.12 | 17,300 | — | — |
| 2013-01-07 | $260.60 | $293.60 | 16,950 | — | — |
| 2013-01-04 | $260.10 | $293.04 | 14,810 | — | — |
| 2013-01-03 | $257.20 | $289.77 | 16,280 | — | — |
| 2013-01-02 | $260.00 | $292.93 | 17,720 | — | — |