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
- 1986-12-26 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 | $40.06 | $410.42 | 69,600 | — | — |
| 2013-12-30 | $40.85 | $418.52 | 51,800 | — | — |
| 2013-12-27 | $40.70 | $416.98 | 32,700 | — | — |
| 2013-12-26 | $40.43 | $414.21 | 37,800 | — | — |
| 2013-12-24 | $40.18 | $411.65 | 42,700 | — | — |
| 2013-12-23 | $40.17 | $411.55 | 61,400 | — | — |
| 2013-12-20 | $40.93 | $419.34 | 106,800 | — | — |
| 2013-12-19 | $40.38 | $413.70 | 38,100 | — | — |
| 2013-12-18 | $41.23 | $422.41 | 52,700 | — | — |
| 2013-12-17 | $40.86 | $418.62 | 30,200 | — | — |
| 2013-12-16 | $41.56 | $419.39 | 46,400 | — | — |
| 2013-12-13 | $41.60 | $419.79 | 59,400 | — | — |
| 2013-12-12 | $41.01 | $413.84 | 41,200 | — | — |
| 2013-12-11 | $40.86 | $412.32 | 30,800 | — | — |
| 2013-12-10 | $41.01 | $413.84 | 34,700 | — | — |
| 2013-12-09 | $41.35 | $417.27 | 30,300 | — | — |
| 2013-12-06 | $41.30 | $416.76 | 30,800 | — | — |
| 2013-12-05 | $41.27 | $416.46 | 25,600 | — | — |
| 2013-12-04 | $41.31 | $416.87 | 24,500 | — | — |
| 2013-12-03 | $41.45 | $418.28 | 26,100 | — | — |
| 2013-12-02 | $41.27 | $416.46 | 32,200 | — | — |
| 2013-11-29 | $42.38 | $427.66 | 21,700 | — | — |
| 2013-11-27 | $42.84 | $432.30 | 29,600 | — | — |
| 2013-11-26 | $42.24 | $426.25 | 30,500 | — | — |
| 2013-11-25 | $42.26 | $426.45 | 25,900 | — | — |
| 2013-11-22 | $41.97 | $423.53 | 44,300 | — | — |
| 2013-11-21 | $42.25 | $426.35 | 22,000 | — | — |
| 2013-11-20 | $41.86 | $422.42 | 26,900 | — | — |
| 2013-11-19 | $42.63 | $430.19 | 64,100 | — | — |
| 2013-11-18 | $42.66 | $430.49 | 30,500 | — | — |
| 2013-11-15 | $42.46 | $428.47 | 51,100 | — | — |
| 2013-11-14 | $42.47 | $428.57 | 15,400 | — | — |
| 2013-11-13 | $42.20 | $425.85 | 31,500 | — | — |
| 2013-11-12 | $41.80 | $421.81 | 27,000 | — | — |
| 2013-11-11 | $42.11 | $424.94 | 63,900 | — | — |
| 2013-11-08 | $42.96 | $433.52 | 24,500 | — | — |
| 2013-11-07 | $43.18 | $435.74 | 20,100 | — | — |
| 2013-11-06 | $43.64 | $440.38 | 26,300 | — | — |
| 2013-11-05 | $43.27 | $436.64 | 36,300 | — | — |
| 2013-11-04 | $43.77 | $441.69 | 38,400 | — | — |
| 2013-11-01 | $43.39 | $437.86 | 44,400 | — | — |
| 2013-10-31 | $43.92 | $443.20 | 18,100 | — | — |
| 2013-10-30 | $44.75 | $451.58 | 19,900 | — | — |
| 2013-10-29 | $44.87 | $452.79 | 20,200 | — | — |
| 2013-10-28 | $44.76 | $451.68 | 54,500 | — | — |
| 2013-10-25 | $45.60 | $460.16 | 34,500 | — | — |
| 2013-10-24 | $45.38 | $457.94 | 28,100 | — | — |
| 2013-10-23 | $45.12 | $455.31 | 43,100 | — | — |
| 2013-10-22 | $44.55 | $449.56 | 33,800 | — | — |
| 2013-10-21 | $43.90 | $443.00 | 17,400 | — | — |
| 2013-10-18 | $44.22 | $446.23 | 29,800 | — | — |
| 2013-10-17 | $44.00 | $444.01 | 29,000 | — | — |
| 2013-10-16 | $43.20 | $435.94 | 42,600 | — | — |
| 2013-10-15 | $42.12 | $425.04 | 64,300 | — | — |
| 2013-10-14 | $43.09 | $434.83 | 30,700 | — | — |
| 2013-10-11 | $42.98 | $433.72 | 29,800 | — | — |
| 2013-10-10 | $42.19 | $425.75 | 44,100 | — | — |
| 2013-10-09 | $41.30 | $416.76 | 37,400 | — | — |
| 2013-10-08 | $41.02 | $413.94 | 29,000 | — | — |
| 2013-10-07 | $40.82 | $411.92 | 32,600 | — | — |
| 2013-10-04 | $40.74 | $411.11 | 21,300 | — | — |
| 2013-10-03 | $40.63 | $410.00 | 25,800 | — | — |
| 2013-10-02 | $41.41 | $417.87 | 31,600 | — | — |
| 2013-10-01 | $42.43 | $428.17 | 38,400 | — | — |
| 2013-09-30 | $41.87 | $422.52 | 34,100 | — | — |
| 2013-09-27 | $41.92 | $423.02 | 23,100 | — | — |
| 2013-09-26 | $42.02 | $424.03 | 28,000 | — | — |
| 2013-09-25 | $41.94 | $423.22 | 24,400 | — | — |
| 2013-09-24 | $42.15 | $425.34 | 30,500 | — | — |
| 2013-09-23 | $42.26 | $426.45 | 32,200 | — | — |
| 2013-09-20 | $41.39 | $417.67 | 75,400 | — | — |
| 2013-09-19 | $41.97 | $423.53 | 23,500 | — | — |
| 2013-09-18 | $42.29 | $426.75 | 30,000 | — | — |
| 2013-09-17 | $40.71 | $410.81 | 20,700 | — | — |
| 2013-09-16 | $40.97 | $413.43 | 27,300 | — | — |
| 2013-09-13 | $41.16 | $415.35 | 23,600 | — | — |
| 2013-09-12 | $40.75 | $411.21 | 34,600 | — | — |
| 2013-09-11 | $42.02 | $417.72 | 51,200 | — | — |
| 2013-09-10 | $41.20 | $409.57 | 35,200 | — | — |
| 2013-09-09 | $41.18 | $409.37 | 35,500 | — | — |
| 2013-09-06 | $39.88 | $396.45 | 28,100 | — | — |
| 2013-09-05 | $39.31 | $390.78 | 30,700 | — | — |
| 2013-09-04 | $40.05 | $398.14 | 23,800 | — | — |
| 2013-09-03 | $39.85 | $396.15 | 34,900 | — | — |
| 2013-08-30 | $40.11 | $398.74 | 36,000 | — | — |
| 2013-08-29 | $40.70 | $404.60 | 24,900 | — | — |
| 2013-08-28 | $40.12 | $398.84 | 30,500 | — | — |
| 2013-08-27 | $40.72 | $404.80 | 36,700 | — | — |
| 2013-08-26 | $40.17 | $399.33 | 22,500 | — | — |
| 2013-08-23 | $41.14 | $408.98 | 16,400 | — | — |
| 2013-08-22 | $40.30 | $400.62 | 18,900 | — | — |
| 2013-08-21 | $40.20 | $399.63 | 28,100 | — | — |
| 2013-08-20 | $40.20 | $399.63 | 57,200 | — | — |
| 2013-08-19 | $38.52 | $382.93 | 57,500 | — | — |
| 2013-08-16 | $39.64 | $394.06 | 78,900 | — | — |
| 2013-08-15 | $41.28 | $410.37 | 75,500 | — | — |
| 2013-08-14 | $42.53 | $422.79 | 24,300 | — | — |
| 2013-08-13 | $42.41 | $421.60 | 20,500 | — | — |
| 2013-08-12 | $43.22 | $429.65 | 20,200 | — | — |
| 2013-08-09 | $43.14 | $428.86 | 22,400 | — | — |
| 2013-08-08 | $42.79 | $425.38 | 23,200 | — | — |
| 2013-08-07 | $42.81 | $425.58 | 20,900 | — | — |
| 2013-08-06 | $42.76 | $425.08 | 20,700 | — | — |
| 2013-08-05 | $42.78 | $425.28 | 21,400 | — | — |
| 2013-08-02 | $42.87 | $426.17 | 24,000 | — | — |
| 2013-08-01 | $42.72 | $424.68 | 24,200 | — | — |
| 2013-07-31 | $43.47 | $432.14 | 29,700 | — | — |
| 2013-07-30 | $44.14 | $438.80 | 46,700 | — | — |
| 2013-07-29 | $43.96 | $437.01 | 48,600 | — | — |
| 2013-07-26 | $44.96 | $446.95 | 21,100 | — | — |
| 2013-07-25 | $45.45 | $451.82 | 39,900 | — | — |
| 2013-07-24 | $44.46 | $441.98 | 35,200 | — | — |
| 2013-07-23 | $45.67 | $454.01 | 36,500 | — | — |
| 2013-07-22 | $46.53 | $462.56 | 27,600 | — | — |
| 2013-07-19 | $46.05 | $457.79 | 43,400 | — | — |
| 2013-07-18 | $45.68 | $454.11 | 24,300 | — | — |
| 2013-07-17 | $45.51 | $452.42 | 23,600 | — | — |
| 2013-07-16 | $45.65 | $453.81 | 26,200 | — | — |
| 2013-07-15 | $45.74 | $454.70 | 59,000 | — | — |
| 2013-07-12 | $45.15 | $448.84 | 51,400 | — | — |
| 2013-07-11 | $45.53 | $452.62 | 72,200 | — | — |
| 2013-07-10 | $43.47 | $432.14 | 28,200 | — | — |
| 2013-07-09 | $43.57 | $433.13 | 49,500 | — | — |
| 2013-07-08 | $42.90 | $426.47 | 49,900 | — | — |
| 2013-07-05 | $43.47 | $432.14 | 32,400 | — | — |
| 2013-07-03 | $43.36 | $431.04 | 27,200 | — | — |
| 2013-07-02 | $44.87 | $446.06 | 60,600 | — | — |
| 2013-07-01 | $43.87 | $436.11 | 53,600 | — | — |
| 2013-06-28 | $43.13 | $428.76 | 164,300 | — | — |
| 2013-06-27 | $43.54 | $432.83 | 52,400 | — | — |
| 2013-06-26 | $42.32 | $420.71 | 38,100 | — | — |
| 2013-06-25 | $41.97 | $417.23 | 36,400 | — | — |
| 2013-06-24 | $41.56 | $413.15 | 57,500 | — | — |
| 2013-06-21 | $42.63 | $423.79 | 81,000 | — | — |
| 2013-06-20 | $41.47 | $412.26 | 66,900 | — | — |
| 2013-06-19 | $43.67 | $434.13 | 33,100 | — | — |
| 2013-06-18 | $45.82 | $455.50 | 35,400 | — | — |
| 2013-06-17 | $44.74 | $444.76 | 56,100 | — | — |
| 2013-06-14 | $45.08 | $448.14 | 22,800 | — | — |
| 2013-06-13 | $45.35 | $450.83 | 30,900 | — | — |
| 2013-06-12 | $44.56 | $436.76 | 56,300 | — | — |
| 2013-06-11 | $45.85 | $449.40 | 30,500 | — | — |
| 2013-06-10 | $46.19 | $452.74 | 42,100 | — | — |
| 2013-06-07 | $45.73 | $448.23 | 35,800 | — | — |
| 2013-06-06 | $45.46 | $445.58 | 59,400 | — | — |
| 2013-06-05 | $43.54 | $426.76 | 60,700 | — | — |
| 2013-06-04 | $44.48 | $435.98 | 30,100 | — | — |
| 2013-06-03 | $44.89 | $439.99 | 72,900 | — | — |
| 2013-05-31 | $45.17 | $442.74 | 77,200 | — | — |
| 2013-05-30 | $45.38 | $444.80 | 48,900 | — | — |
| 2013-05-29 | $46.48 | $455.58 | 43,000 | — | — |
| 2013-05-28 | $48.63 | $476.65 | 47,900 | — | — |
| 2013-05-24 | $48.15 | $471.95 | 28,300 | — | — |
| 2013-05-23 | $48.87 | $479.01 | 71,100 | — | — |
| 2013-05-22 | $51.45 | $504.29 | 57,200 | — | — |
| 2013-05-21 | $53.68 | $526.15 | 30,400 | — | — |
| 2013-05-20 | $53.66 | $525.95 | 31,300 | — | — |
| 2013-05-17 | $54.07 | $529.97 | 39,400 | — | — |
| 2013-05-16 | $53.95 | $528.80 | 31,700 | — | — |
| 2013-05-15 | $54.91 | $538.21 | 30,200 | — | — |
| 2013-05-14 | $54.22 | $531.44 | 27,600 | — | — |
| 2013-05-13 | $53.53 | $524.68 | 20,800 | — | — |
| 2013-05-10 | $53.37 | $523.11 | 54,000 | — | — |
| 2013-05-09 | $54.04 | $529.68 | 26,000 | — | — |
| 2013-05-08 | $55.05 | $539.58 | 23,000 | — | — |
| 2013-05-07 | $55.68 | $545.75 | 17,100 | — | — |
| 2013-05-06 | $55.22 | $541.25 | 15,500 | — | — |
| 2013-05-03 | $54.52 | $534.38 | 31,700 | — | — |
| 2013-05-02 | $53.45 | $523.90 | 31,200 | — | — |
| 2013-05-01 | $52.65 | $516.06 | 91,700 | — | — |
| 2013-04-30 | $53.73 | $526.64 | 71,000 | — | — |
| 2013-04-29 | $54.37 | $532.91 | 45,600 | — | — |
| 2013-04-26 | $54.95 | $538.60 | 45,100 | — | — |
| 2013-04-25 | $55.93 | $548.20 | 47,700 | — | — |
| 2013-04-24 | $57.56 | $564.18 | 21,500 | — | — |
| 2013-04-23 | $57.00 | $558.69 | 32,400 | — | — |
| 2013-04-22 | $57.03 | $558.99 | 41,900 | — | — |
| 2013-04-19 | $57.45 | $563.10 | 58,200 | — | — |
| 2013-04-18 | $55.60 | $544.97 | 57,200 | — | — |
| 2013-04-17 | $56.48 | $553.60 | 43,800 | — | — |
| 2013-04-16 | $57.74 | $565.95 | 48,100 | — | — |
| 2013-04-15 | $56.73 | $556.05 | 69,800 | — | — |
| 2013-04-12 | $58.85 | $576.83 | 18,800 | — | — |
| 2013-04-11 | $58.74 | $575.75 | 28,500 | — | — |
| 2013-04-10 | $58.66 | $574.96 | 44,800 | — | — |
| 2013-04-09 | $57.63 | $564.87 | 23,200 | — | — |
| 2013-04-08 | $58.08 | $569.28 | 23,700 | — | — |
| 2013-04-05 | $57.55 | $564.08 | 22,200 | — | — |
| 2013-04-04 | $57.59 | $564.48 | 38,700 | — | — |
| 2013-04-03 | $57.18 | $560.46 | 36,800 | — | — |
| 2013-04-02 | $57.53 | $563.89 | 47,700 | — | — |
| 2013-04-01 | $57.65 | $565.06 | 33,700 | — | — |
| 2013-03-28 | $57.71 | $565.65 | 34,800 | — | — |
| 2013-03-27 | $57.51 | $563.69 | 23,400 | — | — |
| 2013-03-26 | $58.00 | $568.49 | 41,100 | — | — |
| 2013-03-25 | $57.50 | $563.59 | 34,900 | — | — |
| 2013-03-22 | $56.98 | $558.50 | 25,900 | — | — |
| 2013-03-21 | $56.11 | $549.97 | 39,400 | — | — |
| 2013-03-20 | $56.48 | $553.60 | 32,400 | — | — |
| 2013-03-19 | $56.28 | $551.64 | 48,900 | — | — |
| 2013-03-18 | $56.84 | $557.12 | 46,300 | — | — |
| 2013-03-15 | $57.33 | $561.93 | 104,800 | — | — |
| 2013-03-14 | $57.66 | $565.16 | 120,200 | — | — |
| 2013-03-13 | $57.92 | $561.63 | 42,900 | — | — |
| 2013-03-12 | $57.76 | $560.08 | 50,400 | — | — |
| 2013-03-11 | $57.88 | $561.25 | 158,200 | — | — |
| 2013-03-08 | $58.03 | $562.70 | 49,400 | — | — |
| 2013-03-07 | $57.87 | $561.15 | 34,500 | — | — |
| 2013-03-06 | $57.88 | $561.25 | 43,300 | — | — |
| 2013-03-05 | $57.88 | $561.25 | 70,300 | — | — |
| 2013-03-04 | $57.54 | $557.95 | 45,800 | — | — |
| 2013-03-01 | $57.35 | $556.11 | 35,300 | — | — |
| 2013-02-28 | $57.11 | $553.78 | 106,000 | — | — |
| 2013-02-27 | $56.68 | $549.61 | 36,900 | — | — |
| 2013-02-26 | $56.16 | $544.57 | 27,600 | — | — |
| 2013-02-25 | $55.56 | $538.75 | 43,300 | — | — |
| 2013-02-22 | $56.10 | $543.98 | 37,900 | — | — |
| 2013-02-21 | $55.30 | $536.23 | 25,800 | — | — |
| 2013-02-20 | $55.55 | $538.65 | 42,100 | — | — |
| 2013-02-19 | $55.70 | $540.11 | 26,900 | — | — |
| 2013-02-15 | $55.81 | $541.17 | 36,800 | — | — |
| 2013-02-14 | $55.51 | $538.26 | 27,300 | — | — |
| 2013-02-13 | $55.92 | $542.24 | 46,400 | — | — |
| 2013-02-12 | $55.88 | $541.85 | 33,200 | — | — |
| 2013-02-11 | $54.90 | $532.35 | 27,500 | — | — |
| 2013-02-08 | $54.80 | $531.38 | 27,000 | — | — |
| 2013-02-07 | $54.42 | $527.69 | 40,300 | — | — |
| 2013-02-06 | $54.56 | $529.05 | 42,700 | — | — |
| 2013-02-05 | $54.49 | $528.37 | 51,100 | — | — |
| 2013-02-04 | $55.04 | $533.71 | 42,500 | — | — |
| 2013-02-01 | $55.35 | $536.71 | 33,400 | — | — |
| 2013-01-31 | $55.13 | $534.58 | 49,100 | — | — |
| 2013-01-30 | $54.83 | $531.67 | 34,800 | — | — |
| 2013-01-29 | $55.88 | $541.85 | 37,600 | — | — |
| 2013-01-28 | $55.31 | $536.32 | 42,800 | — | — |
| 2013-01-25 | $54.79 | $531.28 | 55,600 | — | — |
| 2013-01-24 | $54.34 | $526.92 | 41,800 | — | — |
| 2013-01-23 | $53.77 | $521.39 | 55,300 | — | — |
| 2013-01-22 | $53.65 | $520.23 | 48,300 | — | — |
| 2013-01-18 | $53.19 | $515.77 | 60,200 | — | — |
| 2013-01-17 | $53.17 | $515.57 | 39,700 | — | — |
| 2013-01-16 | $52.12 | $505.39 | 52,600 | — | — |
| 2013-01-15 | $52.56 | $509.66 | 31,500 | — | — |
| 2013-01-14 | $52.54 | $509.46 | 43,200 | — | — |
| 2013-01-11 | $52.02 | $504.42 | 143,800 | — | — |
| 2013-01-10 | $53.00 | $513.92 | 625,200 | — | — |
| 2013-01-09 | $54.14 | $524.98 | 30,900 | — | — |
| 2013-01-08 | $53.27 | $516.54 | 29,400 | — | — |
| 2013-01-07 | $52.72 | $511.21 | 32,400 | — | — |
| 2013-01-04 | $52.83 | $512.28 | 28,900 | — | — |
| 2013-01-03 | $51.93 | $503.55 | 33,900 | — | — |
| 2013-01-02 | $51.82 | $502.48 | 73,600 | — | — |