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
- 1980-03-25 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 | $46.40 | $106.52 | 569,918 | — | — |
| 2013-12-30 | $46.22 | $106.11 | 536,618 | — | — |
| 2013-12-27 | $46.11 | $105.88 | 701,076 | — | — |
| 2013-12-26 | $45.52 | $104.51 | 474,370 | — | — |
| 2013-12-24 | $45.33 | $104.07 | 314,441 | — | — |
| 2013-12-23 | $44.97 | $103.24 | 1,246,130 | — | — |
| 2013-12-20 | $44.94 | $103.19 | 1,608,257 | — | — |
| 2013-12-19 | $44.62 | $102.44 | 1,241,335 | — | — |
| 2013-12-18 | $44.52 | $102.21 | 1,541,746 | — | — |
| 2013-12-17 | $44.02 | $101.07 | 1,223,930 | — | — |
| 2013-12-16 | $44.36 | $101.84 | 792,274 | — | — |
| 2013-12-13 | $44.07 | $101.17 | 793,162 | — | — |
| 2013-12-12 | $44.14 | $101.35 | 943,500 | — | — |
| 2013-12-11 | $44.89 | $103.06 | 1,059,295 | — | — |
| 2013-12-10 | $45.60 | $104.69 | 827,794 | — | — |
| 2013-12-09 | $45.90 | $105.39 | 676,034 | — | — |
| 2013-12-06 | $45.79 | $105.13 | 605,527 | — | — |
| 2013-12-05 | $44.89 | $103.06 | 798,845 | — | — |
| 2013-12-04 | $44.85 | $102.98 | 846,530 | — | — |
| 2013-12-03 | $44.99 | $103.29 | 1,015,428 | — | — |
| 2013-12-02 | $45.06 | $103.45 | 1,378,620 | — | — |
| 2013-11-29 | $45.61 | $104.71 | 429,437 | — | — |
| 2013-11-27 | $45.29 | $103.99 | 738,816 | — | — |
| 2013-11-26 | $45.16 | $103.68 | 874,502 | — | — |
| 2013-11-25 | $45.53 | $104.53 | 597,979 | — | — |
| 2013-11-22 | $45.14 | $103.63 | 671,506 | — | — |
| 2013-11-21 | $45.25 | $103.89 | 803,640 | — | — |
| 2013-11-20 | $45.30 | $104.02 | 830,280 | — | — |
| 2013-11-19 | $45.29 | $103.99 | 842,978 | — | — |
| 2013-11-18 | $45.23 | $103.83 | 633,766 | — | — |
| 2013-11-15 | $45.02 | $103.37 | 1,022,798 | — | — |
| 2013-11-14 | $44.88 | $103.03 | 1,551,336 | — | — |
| 2013-11-13 | $44.84 | $102.96 | 976,356 | — | — |
| 2013-11-12 | $44.77 | $102.80 | 970,584 | — | — |
| 2013-11-11 | $44.82 | $102.90 | 960,638 | — | — |
| 2013-11-08 | $44.65 | $102.52 | 1,319,124 | — | — |
| 2013-11-07 | $44.68 | $102.59 | 2,512,330 | — | — |
| 2013-11-06 | $45.10 | $103.55 | 2,252,945 | — | — |
| 2013-11-05 | $45.91 | $104.46 | 1,074,835 | — | — |
| 2013-11-04 | $45.80 | $104.20 | 767,410 | — | — |
| 2013-11-01 | $45.20 | $102.85 | 1,302,518 | — | — |
| 2013-10-31 | $45.71 | $104.00 | 1,866,842 | — | — |
| 2013-10-30 | $45.65 | $103.87 | 2,298,943 | — | — |
| 2013-10-29 | $46.24 | $105.20 | 1,405,438 | — | — |
| 2013-10-28 | $46.08 | $104.84 | 1,453,478 | — | — |
| 2013-10-25 | $45.45 | $103.41 | 2,546,162 | — | — |
| 2013-10-24 | $45.82 | $104.26 | 2,037,871 | — | — |
| 2013-10-23 | $45.50 | $103.51 | 1,368,586 | — | — |
| 2013-10-22 | $45.61 | $103.77 | 1,007,258 | — | — |
| 2013-10-21 | $44.95 | $102.28 | 767,942 | — | — |
| 2013-10-18 | $45.01 | $102.41 | 935,330 | — | — |
| 2013-10-17 | $44.85 | $102.05 | 978,398 | — | — |
| 2013-10-16 | $43.37 | $98.67 | 1,749,005 | — | — |
| 2013-10-15 | $43.29 | $98.49 | 1,182,816 | — | — |
| 2013-10-14 | $43.23 | $98.36 | 1,063,824 | — | — |
| 2013-10-11 | $43.03 | $97.90 | 1,038,338 | — | — |
| 2013-10-10 | $42.71 | $97.18 | 1,446,552 | — | — |
| 2013-10-09 | $42.42 | $96.52 | 1,263,002 | — | — |
| 2013-10-08 | $42.62 | $96.98 | 1,537,039 | — | — |
| 2013-10-07 | $42.97 | $97.77 | 666,178 | — | — |
| 2013-10-04 | $42.94 | $97.70 | 1,257,230 | — | — |
| 2013-10-03 | $43.18 | $98.23 | 2,067,974 | — | — |
| 2013-10-02 | $42.74 | $97.23 | 1,726,716 | — | — |
| 2013-10-01 | $43.16 | $98.21 | 1,744,298 | — | — |
| 2013-09-30 | $43.45 | $98.85 | 1,574,424 | — | — |
| 2013-09-27 | $44.66 | $101.62 | 950,338 | — | — |
| 2013-09-26 | $45.38 | $103.26 | 868,730 | — | — |
| 2013-09-25 | $45.12 | $102.67 | 1,201,286 | — | — |
| 2013-09-24 | $45.48 | $103.49 | 1,413,430 | — | — |
| 2013-09-23 | $46.31 | $105.36 | 877,255 | — | — |
| 2013-09-20 | $46.53 | $105.87 | 689,798 | — | — |
| 2013-09-19 | $46.70 | $106.25 | 1,015,872 | — | — |
| 2013-09-18 | $45.98 | $104.61 | 1,112,664 | — | — |
| 2013-09-17 | $45.01 | $102.41 | 643,534 | — | — |
| 2013-09-16 | $44.70 | $101.69 | 1,053,079 | — | — |
| 2013-09-13 | $44.25 | $100.67 | 898,567 | — | — |
| 2013-09-12 | $43.72 | $99.46 | 1,324,274 | — | — |
| 2013-09-11 | $43.89 | $99.85 | 2,145,941 | — | — |
| 2013-09-10 | $44.03 | $100.18 | 1,731,156 | — | — |
| 2013-09-09 | $43.34 | $98.62 | 791,652 | — | — |
| 2013-09-06 | $43.12 | $98.11 | 647,441 | — | — |
| 2013-09-05 | $42.86 | $97.52 | 704,983 | — | — |
| 2013-09-04 | $42.94 | $97.70 | 824,330 | — | — |
| 2013-09-03 | $43.11 | $98.08 | 678,166 | — | — |
| 2013-08-30 | $43.00 | $97.82 | 704,095 | — | — |
| 2013-08-29 | $43.21 | $98.31 | 832,322 | — | — |
| 2013-08-28 | $43.52 | $99.03 | 1,773,514 | — | — |
| 2013-08-27 | $43.93 | $99.95 | 920,590 | — | — |
| 2013-08-26 | $44.64 | $101.56 | 632,878 | — | — |
| 2013-08-23 | $44.76 | $101.85 | 626,573 | — | — |
| 2013-08-22 | $44.40 | $101.03 | 630,302 | — | — |
| 2013-08-21 | $44.27 | $100.72 | 779,398 | — | — |
| 2013-08-20 | $44.89 | $102.13 | 681,451 | — | — |
| 2013-08-19 | $45.06 | $102.51 | 716,527 | — | — |
| 2013-08-16 | $45.21 | $102.87 | 716,172 | — | — |
| 2013-08-15 | $45.20 | $102.85 | 748,939 | — | — |
| 2013-08-14 | $45.52 | $103.56 | 606,326 | — | — |
| 2013-08-13 | $45.62 | $103.79 | 761,726 | — | — |
| 2013-08-12 | $45.26 | $102.97 | 601,798 | — | — |
| 2013-08-09 | $45.39 | $103.28 | 495,682 | — | — |
| 2013-08-08 | $45.20 | $102.85 | 762,259 | — | — |
| 2013-08-07 | $45.12 | $102.67 | 1,598,489 | — | — |
| 2013-08-06 | $46.31 | $104.45 | 726,206 | — | — |
| 2013-08-05 | $46.70 | $105.34 | 640,248 | — | — |
| 2013-08-02 | $46.60 | $105.11 | 668,309 | — | — |
| 2013-08-01 | $46.31 | $104.45 | 2,551,046 | — | — |
| 2013-07-31 | $45.75 | $103.21 | 2,357,285 | — | — |
| 2013-07-30 | $45.66 | $103.00 | 2,175,334 | — | — |
| 2013-07-29 | $45.70 | $103.08 | 1,190,630 | — | — |
| 2013-07-26 | $45.69 | $103.05 | 1,682,760 | — | — |
| 2013-07-25 | $46.43 | $104.73 | 836,141 | — | — |
| 2013-07-24 | $46.84 | $105.64 | 737,750 | — | — |
| 2013-07-23 | $46.96 | $105.92 | 789,698 | — | — |
| 2013-07-22 | $47.25 | $106.58 | 854,434 | — | — |
| 2013-07-19 | $47.41 | $106.94 | 839,693 | — | — |
| 2013-07-18 | $47.29 | $106.66 | 665,911 | — | — |
| 2013-07-17 | $47.23 | $106.53 | 1,008,413 | — | — |
| 2013-07-16 | $47.82 | $107.85 | 558,108 | — | — |
| 2013-07-15 | $48.05 | $108.39 | 278,388 | — | — |
| 2013-07-12 | $47.70 | $107.60 | 415,406 | — | — |
| 2013-07-11 | $47.87 | $107.98 | 736,862 | — | — |
| 2013-07-10 | $46.50 | $104.88 | 900,077 | — | — |
| 2013-07-09 | $46.31 | $104.45 | 454,478 | — | — |
| 2013-07-08 | $46.16 | $104.12 | 669,907 | — | — |
| 2013-07-05 | $45.99 | $103.74 | 932,134 | — | — |
| 2013-07-03 | $45.63 | $102.93 | 356,354 | — | — |
| 2013-07-02 | $45.70 | $103.08 | 530,047 | — | — |
| 2013-07-01 | $45.77 | $103.23 | 658,718 | — | — |
| 2013-06-28 | $45.55 | $102.75 | 791,918 | — | — |
| 2013-06-27 | $45.36 | $102.32 | 899,544 | — | — |
| 2013-06-26 | $44.81 | $101.07 | 650,016 | — | — |
| 2013-06-25 | $44.12 | $99.52 | 573,914 | — | — |
| 2013-06-24 | $43.92 | $99.06 | 898,656 | — | — |
| 2013-06-21 | $44.54 | $100.46 | 788,544 | — | — |
| 2013-06-20 | $44.53 | $100.44 | 1,150,670 | — | — |
| 2013-06-19 | $46.42 | $104.70 | 820,867 | — | — |
| 2013-06-18 | $46.93 | $105.85 | 676,834 | — | — |
| 2013-06-17 | $46.94 | $105.87 | 586,346 | — | — |
| 2013-06-14 | $46.42 | $104.70 | 733,932 | — | — |
| 2013-06-13 | $46.71 | $105.36 | 825,218 | — | — |
| 2013-06-12 | $46.69 | $105.31 | 718,214 | — | — |
| 2013-06-11 | $46.57 | $105.03 | 1,020,578 | — | — |
| 2013-06-10 | $46.89 | $105.77 | 778,066 | — | — |
| 2013-06-07 | $47.11 | $106.25 | 666,977 | — | — |
| 2013-06-06 | $46.84 | $105.64 | 766,522 | — | — |
| 2013-06-05 | $46.64 | $105.21 | 611,033 | — | — |
| 2013-06-04 | $47.52 | $107.19 | 859,762 | — | — |
| 2013-06-03 | $47.60 | $107.37 | 1,353,845 | — | — |
| 2013-05-31 | $47.31 | $106.71 | 1,879,541 | — | — |
| 2013-05-30 | $48.21 | $108.74 | 670,262 | — | — |
| 2013-05-29 | $48.36 | $109.07 | 2,180,750 | — | — |
| 2013-05-28 | $48.75 | $109.96 | 576,046 | — | — |
| 2013-05-24 | $48.68 | $109.81 | 671,150 | — | — |
| 2013-05-23 | $48.75 | $109.96 | 656,854 | — | — |
| 2013-05-22 | $48.49 | $109.38 | 848,928 | — | — |
| 2013-05-21 | $48.72 | $109.89 | 705,960 | — | — |
| 2013-05-20 | $48.73 | $109.91 | 660,672 | — | — |
| 2013-05-17 | $48.67 | $109.78 | 484,937 | — | — |
| 2013-05-16 | $48.70 | $109.86 | 511,488 | — | — |
| 2013-05-15 | $49.03 | $110.60 | 499,500 | — | — |
| 2013-05-14 | $48.50 | $109.40 | 577,378 | — | — |
| 2013-05-13 | $48.00 | $108.26 | 743,256 | — | — |
| 2013-05-10 | $47.91 | $108.06 | 563,081 | — | — |
| 2013-05-09 | $47.85 | $107.93 | 671,861 | — | — |
| 2013-05-08 | $48.50 | $109.40 | 762,082 | — | — |
| 2013-05-07 | $48.77 | $109.13 | 799,022 | — | — |
| 2013-05-06 | $48.69 | $108.95 | 456,077 | — | — |
| 2013-05-03 | $48.92 | $109.45 | 837,917 | — | — |
| 2013-05-02 | $48.59 | $108.72 | 703,918 | — | — |
| 2013-05-01 | $48.70 | $108.98 | 801,953 | — | — |
| 2013-04-30 | $48.78 | $109.15 | 792,007 | — | — |
| 2013-04-29 | $48.86 | $109.33 | 1,041,002 | — | — |
| 2013-04-26 | $48.06 | $107.54 | 658,363 | — | — |
| 2013-04-25 | $47.83 | $107.01 | 786,058 | — | — |
| 2013-04-24 | $48.66 | $108.87 | 801,598 | — | — |
| 2013-04-23 | $48.63 | $108.80 | 724,608 | — | — |
| 2013-04-22 | $47.67 | $106.66 | 654,634 | — | — |
| 2013-04-19 | $47.83 | $107.01 | 706,582 | — | — |
| 2013-04-18 | $47.52 | $106.33 | 753,912 | — | — |
| 2013-04-17 | $47.41 | $106.08 | 1,214,518 | — | — |
| 2013-04-16 | $48.16 | $107.77 | 505,361 | — | — |
| 2013-04-15 | $47.91 | $107.19 | 803,818 | — | — |
| 2013-04-12 | $48.42 | $108.35 | 430,147 | — | — |
| 2013-04-11 | $48.39 | $108.27 | 576,401 | — | — |
| 2013-04-10 | $47.91 | $107.19 | 884,714 | — | — |
| 2013-04-09 | $47.12 | $105.42 | 917,038 | — | — |
| 2013-04-08 | $47.29 | $105.80 | 563,702 | — | — |
| 2013-04-05 | $47.21 | $105.62 | 726,473 | — | — |
| 2013-04-04 | $47.38 | $106.00 | 1,003,174 | — | — |
| 2013-04-03 | $47.92 | $107.21 | 578,177 | — | — |
| 2013-04-02 | $47.98 | $107.36 | 786,058 | — | — |
| 2013-04-01 | $47.52 | $106.33 | 393,384 | — | — |
| 2013-03-28 | $47.57 | $106.43 | 807,458 | — | — |
| 2013-03-27 | $46.79 | $104.69 | 942,434 | — | — |
| 2013-03-26 | $47.06 | $105.30 | 1,300,476 | — | — |
| 2013-03-25 | $47.16 | $105.52 | 654,811 | — | — |
| 2013-03-22 | $47.33 | $105.90 | 641,846 | — | — |
| 2013-03-21 | $46.63 | $104.34 | 737,040 | — | — |
| 2013-03-20 | $46.99 | $105.15 | 958,951 | — | — |
| 2013-03-19 | $46.77 | $104.64 | 889,598 | — | — |
| 2013-03-18 | $46.44 | $103.91 | 779,930 | — | — |
| 2013-03-15 | $46.40 | $103.81 | 628,438 | — | — |
| 2013-03-14 | $46.57 | $104.19 | 861,449 | — | — |
| 2013-03-13 | $46.10 | $103.15 | 487,956 | — | — |
| 2013-03-12 | $46.06 | $103.05 | 602,686 | — | — |
| 2013-03-11 | $46.11 | $103.18 | 592,207 | — | — |
| 2013-03-08 | $46.05 | $103.03 | 508,291 | — | — |
| 2013-03-07 | $45.91 | $102.73 | 538,039 | — | — |
| 2013-03-06 | $45.47 | $101.74 | 622,754 | — | — |
| 2013-03-05 | $45.69 | $102.22 | 658,985 | — | — |
| 2013-03-04 | $45.41 | $101.59 | 608,102 | — | — |
| 2013-03-01 | $45.10 | $100.91 | 924,142 | — | — |
| 2013-02-28 | $44.88 | $100.41 | 1,205,638 | — | — |
| 2013-02-27 | $44.76 | $100.16 | 809,678 | — | — |
| 2013-02-26 | $44.00 | $98.44 | 2,807,501 | — | — |
| 2013-02-25 | $44.22 | $98.95 | 1,765,699 | — | — |
| 2013-02-22 | $45.30 | $101.37 | 498,701 | — | — |
| 2013-02-21 | $44.94 | $100.56 | 782,239 | — | — |
| 2013-02-20 | $45.50 | $101.79 | 762,614 | — | — |
| 2013-02-19 | $45.48 | $101.77 | 721,056 | — | — |
| 2013-02-15 | $44.81 | $100.26 | 839,426 | — | — |
| 2013-02-14 | $45.20 | $101.14 | 665,290 | — | — |
| 2013-02-13 | $44.56 | $99.70 | 608,724 | — | — |
| 2013-02-12 | $44.77 | $100.18 | 559,174 | — | — |
| 2013-02-11 | $44.50 | $99.58 | 622,932 | — | — |
| 2013-02-08 | $44.65 | $99.90 | 724,519 | — | — |
| 2013-02-07 | $44.56 | $99.70 | 990,031 | — | — |
| 2013-02-06 | $44.94 | $100.56 | 589,454 | — | — |
| 2013-02-05 | $45.74 | $101.53 | 745,298 | — | — |
| 2013-02-04 | $45.26 | $100.46 | 1,038,338 | — | — |
| 2013-02-01 | $46.11 | $102.36 | 589,987 | — | — |
| 2013-01-31 | $45.82 | $101.71 | 793,250 | — | — |
| 2013-01-30 | $45.62 | $101.26 | 712,265 | — | — |
| 2013-01-29 | $45.44 | $100.86 | 775,579 | — | — |
| 2013-01-28 | $45.18 | $100.28 | 635,986 | — | — |
| 2013-01-25 | $45.23 | $100.38 | 1,271,527 | — | — |
| 2013-01-24 | $44.83 | $99.51 | 866,422 | — | — |
| 2013-01-23 | $45.10 | $100.11 | 1,271,616 | — | — |
| 2013-01-22 | $43.94 | $97.53 | 1,335,108 | — | — |
| 2013-01-18 | $43.57 | $96.71 | 961,615 | — | — |
| 2013-01-17 | $43.69 | $96.98 | 907,980 | — | — |
| 2013-01-16 | $43.89 | $97.41 | 1,209,278 | — | — |
| 2013-01-15 | $43.70 | $97.01 | 629,947 | — | — |
| 2013-01-14 | $43.31 | $96.13 | 1,273,392 | — | — |
| 2013-01-11 | $43.48 | $96.51 | 1,437,672 | — | — |
| 2013-01-10 | $43.61 | $96.81 | 1,424,618 | — | — |
| 2013-01-09 | $43.22 | $95.93 | 1,209,811 | — | — |
| 2013-01-08 | $43.64 | $96.86 | 619,380 | — | — |
| 2013-01-07 | $43.60 | $96.78 | 654,012 | — | — |
| 2013-01-04 | $43.81 | $97.23 | 697,524 | — | — |
| 2013-01-03 | $43.57 | $96.71 | 596,114 | — | — |
| 2013-01-02 | $43.93 | $97.51 | 687,934 | — | — |