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
- 1980-03-17 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 | $49.06 | $84.00 | 270,200 | — | — |
| 2013-12-30 | $48.91 | $83.74 | 186,900 | — | — |
| 2013-12-27 | $48.96 | $83.83 | 150,900 | — | — |
| 2013-12-26 | $49.48 | $84.72 | 131,500 | — | — |
| 2013-12-24 | $49.23 | $84.29 | 140,100 | — | — |
| 2013-12-23 | $49.72 | $85.13 | 265,900 | — | — |
| 2013-12-20 | $49.40 | $84.58 | 894,900 | — | — |
| 2013-12-19 | $47.84 | $81.91 | 213,500 | — | — |
| 2013-12-18 | $48.86 | $83.66 | 233,100 | — | — |
| 2013-12-17 | $47.70 | $81.67 | 155,200 | — | — |
| 2013-12-16 | $48.86 | $83.66 | 197,400 | — | — |
| 2013-12-13 | $47.67 | $81.62 | 180,200 | — | — |
| 2013-12-12 | $47.49 | $81.31 | 225,000 | — | — |
| 2013-12-11 | $47.36 | $81.09 | 279,900 | — | — |
| 2013-12-10 | $48.91 | $83.74 | 208,200 | — | — |
| 2013-12-09 | $49.78 | $85.23 | 231,300 | — | — |
| 2013-12-06 | $49.49 | $84.74 | 237,200 | — | — |
| 2013-12-05 | $48.88 | $83.69 | 161,000 | — | — |
| 2013-12-04 | $48.65 | $83.30 | 248,600 | — | — |
| 2013-12-03 | $49.43 | $84.63 | 230,400 | — | — |
| 2013-12-02 | $49.19 | $84.22 | 155,100 | — | — |
| 2013-11-29 | $49.92 | $85.47 | 105,200 | — | — |
| 2013-11-27 | $50.08 | $85.75 | 190,900 | — | — |
| 2013-11-26 | $48.97 | $83.85 | 290,200 | — | — |
| 2013-11-25 | $48.46 | $82.97 | 127,500 | — | — |
| 2013-11-22 | $48.27 | $82.65 | 231,700 | — | — |
| 2013-11-21 | $48.80 | $83.56 | 214,300 | — | — |
| 2013-11-20 | $47.32 | $81.02 | 96,100 | — | — |
| 2013-11-19 | $47.15 | $80.73 | 216,400 | — | — |
| 2013-11-18 | $47.33 | $81.04 | 116,900 | — | — |
| 2013-11-15 | $47.69 | $81.66 | 155,000 | — | — |
| 2013-11-14 | $47.22 | $80.85 | 146,600 | — | — |
| 2013-11-13 | $46.97 | $80.42 | 120,400 | — | — |
| 2013-11-12 | $46.85 | $80.22 | 190,300 | — | — |
| 2013-11-11 | $46.75 | $80.05 | 174,800 | — | — |
| 2013-11-08 | $46.70 | $79.96 | 277,100 | — | — |
| 2013-11-07 | $45.90 | $78.59 | 261,500 | — | — |
| 2013-11-06 | $46.57 | $79.74 | 147,500 | — | — |
| 2013-11-05 | $46.75 | $80.05 | 217,300 | — | — |
| 2013-11-04 | $47.01 | $80.49 | 412,400 | — | — |
| 2013-11-01 | $47.00 | $80.47 | 463,900 | — | — |
| 2013-10-31 | $48.35 | $82.79 | 643,100 | — | — |
| 2013-10-30 | $46.72 | $79.99 | 263,500 | — | — |
| 2013-10-29 | $46.82 | $80.17 | 268,200 | — | — |
| 2013-10-28 | $46.91 | $80.32 | 275,500 | — | — |
| 2013-10-25 | $46.11 | $78.95 | 135,900 | — | — |
| 2013-10-24 | $46.28 | $79.24 | 151,300 | — | — |
| 2013-10-23 | $46.08 | $78.90 | 264,600 | — | — |
| 2013-10-22 | $45.76 | $78.35 | 159,100 | — | — |
| 2013-10-21 | $45.90 | $78.59 | 214,100 | — | — |
| 2013-10-18 | $45.70 | $78.08 | 266,800 | — | — |
| 2013-10-17 | $45.47 | $77.68 | 304,200 | — | — |
| 2013-10-16 | $45.21 | $77.24 | 229,400 | — | — |
| 2013-10-15 | $44.10 | $75.34 | 252,900 | — | — |
| 2013-10-14 | $44.80 | $76.54 | 346,800 | — | — |
| 2013-10-11 | $43.84 | $74.90 | 285,800 | — | — |
| 2013-10-10 | $43.16 | $73.74 | 359,100 | — | — |
| 2013-10-09 | $42.58 | $72.75 | 503,800 | — | — |
| 2013-10-08 | $41.60 | $71.07 | 586,400 | — | — |
| 2013-10-07 | $39.88 | $68.13 | 304,500 | — | — |
| 2013-10-04 | $40.29 | $68.83 | 143,100 | — | — |
| 2013-10-03 | $40.48 | $69.16 | 199,900 | — | — |
| 2013-10-02 | $41.01 | $70.06 | 204,800 | — | — |
| 2013-10-01 | $41.44 | $70.80 | 215,800 | — | — |
| 2013-09-30 | $41.15 | $70.30 | 300,200 | — | — |
| 2013-09-27 | $40.93 | $69.93 | 187,400 | — | — |
| 2013-09-26 | $40.60 | $69.36 | 194,600 | — | — |
| 2013-09-25 | $40.24 | $68.75 | 184,600 | — | — |
| 2013-09-24 | $40.58 | $69.33 | 238,600 | — | — |
| 2013-09-23 | $40.44 | $69.09 | 283,800 | — | — |
| 2013-09-20 | $40.58 | $69.32 | 571,800 | — | — |
| 2013-09-19 | $41.04 | $70.12 | 193,400 | — | — |
| 2013-09-18 | $40.58 | $69.32 | 180,800 | — | — |
| 2013-09-17 | $40.10 | $68.51 | 163,600 | — | — |
| 2013-09-16 | $39.49 | $67.47 | 127,400 | — | — |
| 2013-09-13 | $39.50 | $67.48 | 212,800 | — | — |
| 2013-09-12 | $39.47 | $67.42 | 329,600 | — | — |
| 2013-09-11 | $40.10 | $68.51 | 333,800 | — | — |
| 2013-09-10 | $39.49 | $67.47 | 193,200 | — | — |
| 2013-09-09 | $38.93 | $66.51 | 189,800 | — | — |
| 2013-09-06 | $37.76 | $64.51 | 276,800 | — | — |
| 2013-09-05 | $37.68 | $64.37 | 202,000 | — | — |
| 2013-09-04 | $37.37 | $63.85 | 353,800 | — | — |
| 2013-09-03 | $37.31 | $63.73 | 225,200 | — | — |
| 2013-08-30 | $36.97 | $63.17 | 184,200 | — | — |
| 2013-08-29 | $37.90 | $64.76 | 268,800 | — | — |
| 2013-08-28 | $38.21 | $65.27 | 277,600 | — | — |
| 2013-08-27 | $38.33 | $65.48 | 319,200 | — | — |
| 2013-08-26 | $38.55 | $65.86 | 137,200 | — | — |
| 2013-08-23 | $38.58 | $65.92 | 122,000 | — | — |
| 2013-08-22 | $38.45 | $65.68 | 121,600 | — | — |
| 2013-08-21 | $38.13 | $65.15 | 133,200 | — | — |
| 2013-08-20 | $38.27 | $65.38 | 215,000 | — | — |
| 2013-08-19 | $37.99 | $64.90 | 147,000 | — | — |
| 2013-08-16 | $37.99 | $64.90 | 161,000 | — | — |
| 2013-08-15 | $38.19 | $65.24 | 162,200 | — | — |
| 2013-08-14 | $39.38 | $67.27 | 180,600 | — | — |
| 2013-08-13 | $39.54 | $67.55 | 127,400 | — | — |
| 2013-08-12 | $39.25 | $67.06 | 218,000 | — | — |
| 2013-08-09 | $39.17 | $66.93 | 207,400 | — | — |
| 2013-08-08 | $39.20 | $66.96 | 346,400 | — | — |
| 2013-08-07 | $39.16 | $66.90 | 177,600 | — | — |
| 2013-08-06 | $39.21 | $66.98 | 314,000 | — | — |
| 2013-08-05 | $39.24 | $67.05 | 422,200 | — | — |
| 2013-08-02 | $38.15 | $65.18 | 366,200 | — | — |
| 2013-08-01 | $37.97 | $64.87 | 369,000 | — | — |
| 2013-07-31 | $36.88 | $63.01 | 270,000 | — | — |
| 2013-07-30 | $36.37 | $62.13 | 225,800 | — | — |
| 2013-07-29 | $36.03 | $61.56 | 288,400 | — | — |
| 2013-07-26 | $36.40 | $62.19 | 158,400 | — | — |
| 2013-07-25 | $36.92 | $63.07 | 185,600 | — | — |
| 2013-07-24 | $36.51 | $62.38 | 196,000 | — | — |
| 2013-07-23 | $37.12 | $63.42 | 112,400 | — | — |
| 2013-07-22 | $37.15 | $63.48 | 153,200 | — | — |
| 2013-07-19 | $36.95 | $62.96 | 178,200 | — | — |
| 2013-07-18 | $36.77 | $62.66 | 204,000 | — | — |
| 2013-07-17 | $36.26 | $61.78 | 120,800 | — | — |
| 2013-07-16 | $36.24 | $61.75 | 267,000 | — | — |
| 2013-07-15 | $36.22 | $61.72 | 509,800 | — | — |
| 2013-07-12 | $36.42 | $62.05 | 396,200 | — | — |
| 2013-07-11 | $36.24 | $61.75 | 422,800 | — | — |
| 2013-07-10 | $36.06 | $61.46 | 422,200 | — | — |
| 2013-07-09 | $36.08 | $61.48 | 352,800 | — | — |
| 2013-07-08 | $36.30 | $61.86 | 172,800 | — | — |
| 2013-07-05 | $36.36 | $61.96 | 174,400 | — | — |
| 2013-07-03 | $35.59 | $60.65 | 119,800 | — | — |
| 2013-07-02 | $35.64 | $60.73 | 692,800 | — | — |
| 2013-07-01 | $35.76 | $60.93 | 241,800 | — | — |
| 2013-06-28 | $35.13 | $59.86 | 982,400 | — | — |
| 2013-06-27 | $35.13 | $59.87 | 430,000 | — | — |
| 2013-06-26 | $34.78 | $59.26 | 308,800 | — | — |
| 2013-06-25 | $34.62 | $58.99 | 469,000 | — | — |
| 2013-06-24 | $34.13 | $58.16 | 359,000 | — | — |
| 2013-06-21 | $33.94 | $57.83 | 721,800 | — | — |
| 2013-06-20 | $33.33 | $56.79 | 179,800 | — | — |
| 2013-06-19 | $33.74 | $57.50 | 157,400 | — | — |
| 2013-06-18 | $34.08 | $58.08 | 216,800 | — | — |
| 2013-06-17 | $33.83 | $57.65 | 356,200 | — | — |
| 2013-06-14 | $33.63 | $57.31 | 164,600 | — | — |
| 2013-06-13 | $33.69 | $57.40 | 204,600 | — | — |
| 2013-06-12 | $33.17 | $56.53 | 438,800 | — | — |
| 2013-06-11 | $33.22 | $56.62 | 139,600 | — | — |
| 2013-06-10 | $33.28 | $56.70 | 173,800 | — | — |
| 2013-06-07 | $33.49 | $57.06 | 254,800 | — | — |
| 2013-06-06 | $33.50 | $57.09 | 167,200 | — | — |
| 2013-06-05 | $33.86 | $57.70 | 138,800 | — | — |
| 2013-06-04 | $34.40 | $58.61 | 222,200 | — | — |
| 2013-06-03 | $34.58 | $58.92 | 421,800 | — | — |
| 2013-05-31 | $34.28 | $58.41 | 337,600 | — | — |
| 2013-05-30 | $34.22 | $58.32 | 163,800 | — | — |
| 2013-05-29 | $33.67 | $57.38 | 116,000 | — | — |
| 2013-05-28 | $33.99 | $57.92 | 209,600 | — | — |
| 2013-05-24 | $33.69 | $57.41 | 140,800 | — | — |
| 2013-05-23 | $33.81 | $57.61 | 191,000 | — | — |
| 2013-05-22 | $33.67 | $57.38 | 250,000 | — | — |
| 2013-05-21 | $34.21 | $58.29 | 218,000 | — | — |
| 2013-05-20 | $34.37 | $58.57 | 289,600 | — | — |
| 2013-05-17 | $34.21 | $58.30 | 282,000 | — | — |
| 2013-05-16 | $33.85 | $57.67 | 169,800 | — | — |
| 2013-05-15 | $33.54 | $57.15 | 143,200 | — | — |
| 2013-05-14 | $33.27 | $56.69 | 167,800 | — | — |
| 2013-05-13 | $32.96 | $56.16 | 96,400 | — | — |
| 2013-05-10 | $32.76 | $55.82 | 246,200 | — | — |
| 2013-05-09 | $32.63 | $55.60 | 184,600 | — | — |
| 2013-05-08 | $32.55 | $55.47 | 193,600 | — | — |
| 2013-05-07 | $32.46 | $55.31 | 123,600 | — | — |
| 2013-05-06 | $31.75 | $54.10 | 204,800 | — | — |
| 2013-05-03 | $32.11 | $54.72 | 159,200 | — | — |
| 2013-05-02 | $32.00 | $54.52 | 196,600 | — | — |
| 2013-05-01 | $31.74 | $54.08 | 519,600 | — | — |
| 2013-04-30 | $31.93 | $54.41 | 158,600 | — | — |
| 2013-04-29 | $31.79 | $54.16 | 158,800 | — | — |
| 2013-04-26 | $31.51 | $53.70 | 235,400 | — | — |
| 2013-04-25 | $31.81 | $54.20 | 250,600 | — | — |
| 2013-04-24 | $31.73 | $54.07 | 119,000 | — | — |
| 2013-04-23 | $32.03 | $54.57 | 217,000 | — | — |
| 2013-04-22 | $31.75 | $54.10 | 178,000 | — | — |
| 2013-04-19 | $31.90 | $54.36 | 321,600 | — | — |
| 2013-04-18 | $31.53 | $53.73 | 276,600 | — | — |
| 2013-04-17 | $31.46 | $53.61 | 309,400 | — | — |
| 2013-04-16 | $31.75 | $54.10 | 302,200 | — | — |
| 2013-04-15 | $30.95 | $52.74 | 278,800 | — | — |
| 2013-04-12 | $31.74 | $53.93 | 149,400 | — | — |
| 2013-04-11 | $31.72 | $53.88 | 189,600 | — | — |
| 2013-04-10 | $31.83 | $54.08 | 196,000 | — | — |
| 2013-04-09 | $31.13 | $52.89 | 163,400 | — | — |
| 2013-04-08 | $31.20 | $53.01 | 132,800 | — | — |
| 2013-04-05 | $31.14 | $52.91 | 199,800 | — | — |
| 2013-04-04 | $31.44 | $53.42 | 217,000 | — | — |
| 2013-04-03 | $31.13 | $52.88 | 201,000 | — | — |
| 2013-04-02 | $31.67 | $53.80 | 157,000 | — | — |
| 2013-04-01 | $31.67 | $53.80 | 289,200 | — | — |
| 2013-03-28 | $32.47 | $55.17 | 314,800 | — | — |
| 2013-03-27 | $32.19 | $54.68 | 97,600 | — | — |
| 2013-03-26 | $32.19 | $54.69 | 150,600 | — | — |
| 2013-03-25 | $31.94 | $54.26 | 194,400 | — | — |
| 2013-03-22 | $32.15 | $54.61 | 229,400 | — | — |
| 2013-03-21 | $31.87 | $54.15 | 161,600 | — | — |
| 2013-03-20 | $31.88 | $54.16 | 159,600 | — | — |
| 2013-03-19 | $31.57 | $53.64 | 123,200 | — | — |
| 2013-03-18 | $31.43 | $53.41 | 125,800 | — | — |
| 2013-03-15 | $31.75 | $53.93 | 379,400 | — | — |
| 2013-03-14 | $31.58 | $53.66 | 212,200 | — | — |
| 2013-03-13 | $31.17 | $52.95 | 115,800 | — | — |
| 2013-03-12 | $31.06 | $52.76 | 135,600 | — | — |
| 2013-03-11 | $30.90 | $52.50 | 123,800 | — | — |
| 2013-03-08 | $30.89 | $52.48 | 414,600 | — | — |
| 2013-03-07 | $30.39 | $51.62 | 321,400 | — | — |
| 2013-03-06 | $30.53 | $51.86 | 291,600 | — | — |
| 2013-03-05 | $30.33 | $51.53 | 244,400 | — | — |
| 2013-03-04 | $30.43 | $51.70 | 227,800 | — | — |
| 2013-03-01 | $30.43 | $51.70 | 516,000 | — | — |
| 2013-02-28 | $30.21 | $51.33 | 348,800 | — | — |
| 2013-02-27 | $30.26 | $51.41 | 298,200 | — | — |
| 2013-02-26 | $30.11 | $51.15 | 270,400 | — | — |
| 2013-02-25 | $30.05 | $51.05 | 339,400 | — | — |
| 2013-02-22 | $30.35 | $51.56 | 602,600 | — | — |
| 2013-02-21 | $30.03 | $51.02 | 412,800 | — | — |
| 2013-02-20 | $29.39 | $49.93 | 407,600 | — | — |
| 2013-02-19 | $29.56 | $50.21 | 362,000 | — | — |
| 2013-02-15 | $29.57 | $50.23 | 222,600 | — | — |
| 2013-02-14 | $29.85 | $50.71 | 115,800 | — | — |
| 2013-02-13 | $29.81 | $50.64 | 176,200 | — | — |
| 2013-02-12 | $29.96 | $50.89 | 140,400 | — | — |
| 2013-02-11 | $29.82 | $50.65 | 245,200 | — | — |
| 2013-02-08 | $29.87 | $50.74 | 232,000 | — | — |
| 2013-02-07 | $29.91 | $50.82 | 227,600 | — | — |
| 2013-02-06 | $29.96 | $50.89 | 172,600 | — | — |
| 2013-02-05 | $29.84 | $50.71 | 167,000 | — | — |
| 2013-02-04 | $29.68 | $50.43 | 221,000 | — | — |
| 2013-02-01 | $29.90 | $50.80 | 200,600 | — | — |
| 2013-01-31 | $29.61 | $50.30 | 599,200 | — | — |
| 2013-01-30 | $29.69 | $50.44 | 347,000 | — | — |
| 2013-01-29 | $29.91 | $50.81 | 403,000 | — | — |
| 2013-01-28 | $29.67 | $50.42 | 369,200 | — | — |
| 2013-01-25 | $29.41 | $49.96 | 339,800 | — | — |
| 2013-01-24 | $29.17 | $49.55 | 996,400 | — | — |
| 2013-01-23 | $27.99 | $47.55 | 507,200 | — | — |
| 2013-01-22 | $28.00 | $47.56 | 980,800 | — | — |
| 2013-01-18 | $27.62 | $46.93 | 762,200 | — | — |
| 2013-01-17 | $27.45 | $46.47 | 856,800 | — | — |
| 2013-01-16 | $27.40 | $46.39 | 954,200 | — | — |
| 2013-01-15 | $27.49 | $46.54 | 331,200 | — | — |
| 2013-01-14 | $27.53 | $46.60 | 433,000 | — | — |
| 2013-01-11 | $27.55 | $46.64 | 410,600 | — | — |
| 2013-01-10 | $27.58 | $46.70 | 313,600 | — | — |
| 2013-01-09 | $27.66 | $46.82 | 533,800 | — | — |
| 2013-01-08 | $27.57 | $46.68 | 282,800 | — | — |
| 2013-01-07 | $27.64 | $46.80 | 349,600 | — | — |
| 2013-01-04 | $27.81 | $47.08 | 210,000 | — | — |
| 2013-01-03 | $27.72 | $46.92 | 289,400 | — | — |
| 2013-01-02 | $27.62 | $46.75 | 427,600 | — | — |