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
- 2013-01-02 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 | $52.81 | $54.92 | 3,019,700 | — | — |
| 2013-12-30 | $53.01 | $55.13 | 2,898,800 | — | — |
| 2013-12-27 | $52.55 | $54.65 | 2,354,100 | — | — |
| 2013-12-26 | $52.99 | $55.11 | 2,401,500 | — | — |
| 2013-12-24 | $52.36 | $54.45 | 1,747,000 | — | — |
| 2013-12-23 | $52.58 | $54.68 | 4,957,700 | — | — |
| 2013-12-20 | $52.59 | $54.69 | 12,471,800 | — | — |
| 2013-12-19 | $52.63 | $54.73 | 8,383,400 | — | — |
| 2013-12-18 | $54.32 | $56.49 | 9,635,600 | — | — |
| 2013-12-17 | $53.63 | $55.77 | 7,987,300 | — | — |
| 2013-12-16 | $53.37 | $55.50 | 9,846,300 | — | — |
| 2013-12-13 | $52.37 | $54.46 | 6,465,300 | — | — |
| 2013-12-12 | $52.39 | $54.48 | 7,766,400 | — | — |
| 2013-12-11 | $52.67 | $54.77 | 10,775,500 | — | — |
| 2013-12-10 | $52.14 | $54.22 | 14,906,900 | — | — |
| 2013-12-09 | $51.21 | $53.26 | 5,470,800 | — | — |
| 2013-12-06 | $51.35 | $53.40 | 7,285,800 | — | — |
| 2013-12-05 | $49.76 | $51.75 | 5,449,100 | — | — |
| 2013-12-04 | $49.67 | $51.65 | 5,309,200 | — | — |
| 2013-12-03 | $49.97 | $51.97 | 9,480,100 | — | — |
| 2013-12-02 | $48.39 | $50.32 | 4,321,900 | — | — |
| 2013-11-29 | $48.45 | $50.39 | 4,044,300 | — | — |
| 2013-11-27 | $48.25 | $50.18 | 3,414,900 | — | — |
| 2013-11-26 | $48.60 | $50.54 | 4,732,300 | — | — |
| 2013-11-25 | $48.41 | $50.34 | 3,343,200 | — | — |
| 2013-11-22 | $48.94 | $50.89 | 5,810,100 | — | — |
| 2013-11-21 | $48.57 | $50.51 | 4,459,800 | — | — |
| 2013-11-20 | $47.95 | $49.87 | 3,120,300 | — | — |
| 2013-11-19 | $48.46 | $50.40 | 4,050,700 | — | — |
| 2013-11-18 | $48.87 | $50.82 | 8,585,700 | — | — |
| 2013-11-15 | $48.44 | $50.37 | 6,257,100 | — | — |
| 2013-11-14 | $48.04 | $49.96 | 3,411,800 | — | — |
| 2013-11-13 | $47.85 | $49.76 | 3,745,100 | — | — |
| 2013-11-12 | $47.48 | $49.38 | 5,351,100 | — | — |
| 2013-11-11 | $48.57 | $50.51 | 2,282,900 | — | — |
| 2013-11-08 | $48.03 | $49.95 | 5,190,900 | — | — |
| 2013-11-07 | $47.24 | $49.13 | 4,444,900 | — | — |
| 2013-11-06 | $48.05 | $49.97 | 4,308,100 | — | — |
| 2013-11-05 | $48.17 | $50.09 | 4,095,400 | — | — |
| 2013-11-04 | $48.76 | $50.71 | 4,095,600 | — | — |
| 2013-11-01 | $48.96 | $50.92 | 3,866,900 | — | — |
| 2013-10-31 | $48.45 | $50.39 | 4,563,700 | — | — |
| 2013-10-30 | $48.80 | $50.75 | 4,011,600 | — | — |
| 2013-10-29 | $49.79 | $51.78 | 5,022,900 | — | — |
| 2013-10-28 | $49.42 | $51.39 | 5,555,000 | — | — |
| 2013-10-25 | $49.30 | $51.27 | 6,956,800 | — | — |
| 2013-10-24 | $47.93 | $49.84 | 5,077,900 | — | — |
| 2013-10-23 | $48.33 | $50.26 | 4,130,300 | — | — |
| 2013-10-22 | $49.00 | $50.96 | 6,937,500 | — | — |
| 2013-10-21 | $48.35 | $50.28 | 4,713,200 | — | — |
| 2013-10-18 | $48.33 | $50.26 | 9,212,900 | — | — |
| 2013-10-17 | $48.17 | $50.09 | 7,242,400 | — | — |
| 2013-10-16 | $47.06 | $48.94 | 4,399,900 | — | — |
| 2013-10-15 | $46.08 | $47.92 | 3,533,300 | — | — |
| 2013-10-14 | $46.33 | $48.18 | 3,377,300 | — | — |
| 2013-10-11 | $45.65 | $47.47 | 2,985,700 | — | — |
| 2013-10-10 | $45.68 | $47.50 | 3,967,500 | — | — |
| 2013-10-09 | $44.81 | $46.18 | 5,113,000 | — | — |
| 2013-10-08 | $44.52 | $45.88 | 7,091,500 | — | — |
| 2013-10-07 | $46.09 | $47.50 | 4,703,700 | — | — |
| 2013-10-04 | $46.80 | $48.23 | 4,141,400 | — | — |
| 2013-10-03 | $46.01 | $47.42 | 7,020,800 | — | — |
| 2013-10-02 | $45.95 | $47.36 | 4,056,800 | — | — |
| 2013-10-01 | $45.80 | $47.20 | 4,159,700 | — | — |
| 2013-09-30 | $44.73 | $46.10 | 5,818,400 | — | — |
| 2013-09-27 | $44.33 | $45.69 | 6,617,300 | — | — |
| 2013-09-26 | $45.00 | $46.38 | 5,033,900 | — | — |
| 2013-09-25 | $45.33 | $46.72 | 4,571,900 | — | — |
| 2013-09-24 | $45.98 | $47.39 | 7,162,700 | — | — |
| 2013-09-23 | $47.10 | $48.54 | 3,179,500 | — | — |
| 2013-09-20 | $47.84 | $49.31 | 10,495,300 | — | — |
| 2013-09-19 | $47.40 | $48.85 | 5,326,500 | — | — |
| 2013-09-18 | $47.92 | $49.39 | 6,689,400 | — | — |
| 2013-09-17 | $47.60 | $49.06 | 7,293,800 | — | — |
| 2013-09-16 | $45.82 | $47.22 | 3,531,700 | — | — |
| 2013-09-13 | $44.89 | $46.27 | 2,273,500 | — | — |
| 2013-09-12 | $44.70 | $46.07 | 2,597,900 | — | — |
| 2013-09-11 | $44.95 | $46.33 | 3,441,700 | — | — |
| 2013-09-10 | $44.78 | $46.15 | 4,282,300 | — | — |
| 2013-09-09 | $44.43 | $45.79 | 3,287,500 | — | — |
| 2013-09-06 | $43.89 | $45.24 | 3,992,200 | — | — |
| 2013-09-05 | $43.51 | $44.84 | 3,355,500 | — | — |
| 2013-09-04 | $43.13 | $44.45 | 3,190,700 | — | — |
| 2013-09-03 | $42.59 | $43.90 | 2,925,600 | — | — |
| 2013-08-30 | $42.61 | $43.92 | 3,170,700 | — | — |
| 2013-08-29 | $42.62 | $43.93 | 2,788,900 | — | — |
| 2013-08-28 | $42.56 | $43.86 | 3,009,700 | — | — |
| 2013-08-27 | $42.63 | $43.94 | 4,473,000 | — | — |
| 2013-08-26 | $43.45 | $44.78 | 3,493,400 | — | — |
| 2013-08-23 | $43.43 | $44.76 | 2,738,100 | — | — |
| 2013-08-22 | $42.92 | $44.24 | 4,077,700 | — | — |
| 2013-08-21 | $42.31 | $43.61 | 4,118,800 | — | — |
| 2013-08-20 | $42.97 | $44.29 | 2,803,000 | — | — |
| 2013-08-19 | $43.37 | $44.70 | 3,326,900 | — | — |
| 2013-08-16 | $43.00 | $44.32 | 6,093,300 | — | — |
| 2013-08-15 | $43.21 | $44.53 | 4,363,100 | — | — |
| 2013-08-14 | $44.58 | $45.95 | 2,990,500 | — | — |
| 2013-08-13 | $44.93 | $46.31 | 2,791,800 | — | — |
| 2013-08-12 | $45.04 | $46.42 | 3,826,400 | — | — |
| 2013-08-09 | $44.71 | $46.08 | 3,290,800 | — | — |
| 2013-08-08 | $45.06 | $46.44 | 2,892,400 | — | — |
| 2013-08-07 | $44.57 | $45.94 | 3,299,400 | — | — |
| 2013-08-06 | $44.88 | $46.26 | 4,980,600 | — | — |
| 2013-08-05 | $44.71 | $46.08 | 2,953,500 | — | — |
| 2013-08-02 | $45.32 | $46.71 | 3,190,700 | — | — |
| 2013-08-01 | $45.25 | $46.64 | 3,652,400 | — | — |
| 2013-07-31 | $45.48 | $46.87 | 6,020,600 | — | — |
| 2013-07-30 | $44.70 | $46.07 | 3,619,700 | — | — |
| 2013-07-29 | $45.06 | $46.44 | 4,326,200 | — | — |
| 2013-07-26 | $44.79 | $46.16 | 4,491,100 | — | — |
| 2013-07-25 | $44.24 | $45.60 | 4,088,500 | — | — |
| 2013-07-24 | $43.64 | $44.98 | 3,088,100 | — | — |
| 2013-07-23 | $44.31 | $45.67 | 3,535,100 | — | — |
| 2013-07-22 | $44.97 | $46.35 | 3,810,500 | — | — |
| 2013-07-19 | $44.52 | $45.88 | 4,317,900 | — | — |
| 2013-07-18 | $44.32 | $45.68 | 3,043,700 | — | — |
| 2013-07-17 | $43.96 | $45.31 | 3,645,400 | — | — |
| 2013-07-16 | $43.81 | $45.15 | 3,714,500 | — | — |
| 2013-07-15 | $44.62 | $45.99 | 3,265,800 | — | — |
| 2013-07-12 | $45.05 | $46.43 | 5,693,900 | — | — |
| 2013-07-11 | $43.78 | $45.12 | 4,061,400 | — | — |
| 2013-07-10 | $43.91 | $44.84 | 3,080,100 | — | — |
| 2013-07-09 | $43.32 | $44.24 | 3,805,700 | — | — |
| 2013-07-08 | $43.68 | $44.61 | 3,978,300 | — | — |
| 2013-07-05 | $42.72 | $43.63 | 2,743,700 | — | — |
| 2013-07-03 | $42.23 | $43.13 | 2,417,500 | — | — |
| 2013-07-02 | $42.21 | $43.11 | 4,365,900 | — | — |
| 2013-07-01 | $41.61 | $42.50 | 4,588,200 | — | — |
| 2013-06-28 | $41.34 | $42.22 | 10,753,100 | — | — |
| 2013-06-27 | $43.13 | $44.05 | 5,163,900 | — | — |
| 2013-06-26 | $43.38 | $44.30 | 4,733,700 | — | — |
| 2013-06-25 | $42.63 | $43.54 | 4,686,900 | — | — |
| 2013-06-24 | $41.89 | $42.78 | 6,042,400 | — | — |
| 2013-06-21 | $42.62 | $43.53 | 9,825,700 | — | — |
| 2013-06-20 | $41.06 | $41.93 | 7,474,900 | — | — |
| 2013-06-19 | $43.04 | $43.96 | 3,663,300 | — | — |
| 2013-06-18 | $43.54 | $44.47 | 3,644,900 | — | — |
| 2013-06-17 | $43.01 | $43.92 | 3,457,700 | — | — |
| 2013-06-14 | $43.21 | $44.13 | 4,078,500 | — | — |
| 2013-06-13 | $43.15 | $44.07 | 6,096,500 | — | — |
| 2013-06-12 | $42.77 | $43.68 | 3,742,600 | — | — |
| 2013-06-11 | $43.59 | $44.52 | 3,574,800 | — | — |
| 2013-06-10 | $43.92 | $44.85 | 4,702,700 | — | — |
| 2013-06-07 | $44.00 | $44.94 | 5,463,200 | — | — |
| 2013-06-06 | $43.50 | $44.43 | 4,261,300 | — | — |
| 2013-06-05 | $43.04 | $43.96 | 4,801,300 | — | — |
| 2013-06-04 | $43.63 | $44.56 | 4,528,400 | — | — |
| 2013-06-03 | $43.36 | $44.28 | 7,176,800 | — | — |
| 2013-05-31 | $42.69 | $43.60 | 9,308,800 | — | — |
| 2013-05-30 | $44.55 | $45.50 | 4,852,200 | — | — |
| 2013-05-29 | $43.88 | $44.81 | 6,908,400 | — | — |
| 2013-05-28 | $45.39 | $46.36 | 6,181,800 | — | — |
| 2013-05-24 | $45.44 | $46.41 | 4,511,700 | — | — |
| 2013-05-23 | $46.59 | $47.58 | 3,306,200 | — | — |
| 2013-05-22 | $46.76 | $47.75 | 5,203,500 | — | — |
| 2013-05-21 | $46.54 | $47.53 | 4,708,800 | — | — |
| 2013-05-20 | $46.26 | $47.24 | 3,537,800 | — | — |
| 2013-05-17 | $47.17 | $48.17 | 5,244,800 | — | — |
| 2013-05-16 | $46.21 | $47.19 | 4,605,300 | — | — |
| 2013-05-15 | $46.03 | $47.01 | 6,702,500 | — | — |
| 2013-05-14 | $45.35 | $46.31 | 5,760,300 | — | — |
| 2013-05-13 | $44.54 | $45.49 | 3,738,400 | — | — |
| 2013-05-10 | $45.01 | $45.97 | 4,455,800 | — | — |
| 2013-05-09 | $44.24 | $45.18 | 5,046,900 | — | — |
| 2013-05-08 | $43.49 | $44.42 | 6,973,200 | — | — |
| 2013-05-07 | $44.91 | $45.87 | 3,745,600 | — | — |
| 2013-05-06 | $44.59 | $45.54 | 4,085,700 | — | — |
| 2013-05-03 | $44.68 | $45.63 | 4,641,200 | — | — |
| 2013-05-02 | $43.99 | $44.93 | 9,649,400 | — | — |
| 2013-05-01 | $45.55 | $46.52 | 6,398,100 | — | — |
| 2013-04-30 | $46.05 | $47.03 | 6,798,600 | — | — |
| 2013-04-29 | $45.23 | $46.19 | 6,024,700 | — | — |
| 2013-04-26 | $45.84 | $46.82 | 10,096,800 | — | — |
| 2013-04-25 | $44.24 | $45.18 | 5,236,900 | — | — |
| 2013-04-24 | $44.32 | $45.26 | 5,541,300 | — | — |
| 2013-04-23 | $45.14 | $46.10 | 9,378,100 | — | — |
| 2013-04-22 | $44.20 | $45.14 | 8,531,300 | — | — |
| 2013-04-19 | $42.39 | $43.29 | 6,493,200 | — | — |
| 2013-04-18 | $42.32 | $43.22 | 5,009,000 | — | — |
| 2013-04-17 | $42.24 | $43.14 | 5,046,200 | — | — |
| 2013-04-16 | $42.45 | $43.35 | 6,998,000 | — | — |
| 2013-04-15 | $41.44 | $42.32 | 7,152,500 | — | — |
| 2013-04-12 | $43.09 | $44.01 | 4,199,800 | — | — |
| 2013-04-11 | $43.20 | $44.12 | 6,494,100 | — | — |
| 2013-04-10 | $43.62 | $44.14 | 7,809,200 | — | — |
| 2013-04-09 | $42.55 | $43.06 | 8,673,900 | — | — |
| 2013-04-08 | $41.77 | $42.27 | 16,449,200 | — | — |
| 2013-04-05 | $41.31 | $41.80 | 14,089,800 | — | — |
| 2013-04-04 | $41.60 | $42.10 | 20,687,600 | — | — |
| 2013-04-03 | $40.57 | $41.05 | 4,122,100 | — | — |
| 2013-04-02 | $40.71 | $41.19 | 5,510,700 | — | — |
| 2013-04-01 | $41.12 | $41.61 | 5,740,000 | — | — |
| 2013-03-28 | $40.78 | $41.27 | 7,263,400 | — | — |
| 2013-03-27 | $40.15 | $40.63 | 4,274,800 | — | — |
| 2013-03-26 | $40.21 | $40.69 | 7,249,500 | — | — |
| 2013-03-25 | $39.32 | $39.79 | 6,065,000 | — | — |
| 2013-03-22 | $38.97 | $39.43 | 3,323,400 | — | — |
| 2013-03-21 | $38.49 | $38.95 | 4,736,100 | — | — |
| 2013-03-20 | $39.06 | $39.53 | 7,072,900 | — | — |
| 2013-03-19 | $38.36 | $38.82 | 5,108,400 | — | — |
| 2013-03-18 | $38.16 | $38.61 | 5,178,700 | — | — |
| 2013-03-15 | $38.50 | $38.96 | 12,208,300 | — | — |
| 2013-03-14 | $37.56 | $38.01 | 9,859,700 | — | — |
| 2013-03-13 | $37.17 | $37.61 | 3,710,600 | — | — |
| 2013-03-12 | $37.17 | $37.61 | 6,523,900 | — | — |
| 2013-03-11 | $37.67 | $38.12 | 4,614,400 | — | — |
| 2013-03-08 | $37.34 | $37.78 | 4,114,500 | — | — |
| 2013-03-07 | $37.49 | $37.94 | 4,442,500 | — | — |
| 2013-03-06 | $37.74 | $38.19 | 5,489,500 | — | — |
| 2013-03-05 | $37.51 | $37.96 | 6,650,400 | — | — |
| 2013-03-04 | $38.24 | $38.70 | 5,420,800 | — | — |
| 2013-03-01 | $37.81 | $38.26 | 8,929,400 | — | — |
| 2013-02-28 | $36.92 | $37.36 | 10,321,000 | — | — |
| 2013-02-27 | $36.73 | $37.17 | 12,238,400 | — | — |
| 2013-02-26 | $37.09 | $37.53 | 4,463,000 | — | — |
| 2013-02-25 | $37.37 | $37.81 | 4,665,600 | — | — |
| 2013-02-22 | $38.46 | $38.92 | 4,490,400 | — | — |
| 2013-02-21 | $38.78 | $39.24 | 7,260,900 | — | — |
| 2013-02-20 | $38.61 | $39.07 | 8,096,400 | — | — |
| 2013-02-19 | $38.19 | $38.64 | 8,292,700 | — | — |
| 2013-02-15 | $37.58 | $38.03 | 13,296,300 | — | — |
| 2013-02-14 | $36.57 | $37.01 | 7,570,100 | — | — |
| 2013-02-13 | $35.27 | $35.69 | 4,859,800 | — | — |
| 2013-02-12 | $35.42 | $35.84 | 7,473,800 | — | — |
| 2013-02-11 | $35.85 | $36.28 | 6,032,100 | — | — |
| 2013-02-08 | $36.25 | $36.68 | 13,858,700 | — | — |
| 2013-02-07 | $36.42 | $36.85 | 9,872,500 | — | — |
| 2013-02-06 | $37.14 | $37.58 | 5,738,900 | — | — |
| 2013-02-05 | $37.20 | $37.64 | 7,284,400 | — | — |
| 2013-02-04 | $37.28 | $37.72 | 6,348,000 | — | — |
| 2013-02-01 | $37.18 | $37.62 | 9,527,500 | — | — |
| 2013-01-31 | $36.69 | $37.13 | 10,720,700 | — | — |
| 2013-01-30 | $36.93 | $37.37 | 10,841,800 | — | — |
| 2013-01-29 | $37.31 | $37.75 | 8,838,500 | — | — |
| 2013-01-28 | $36.89 | $37.33 | 7,140,100 | — | — |
| 2013-01-25 | $37.60 | $38.05 | 8,934,600 | — | — |
| 2013-01-24 | $37.46 | $37.91 | 11,327,100 | — | — |
| 2013-01-23 | $37.80 | $38.25 | 10,981,600 | — | — |
| 2013-01-22 | $36.42 | $36.85 | 15,809,700 | — | — |
| 2013-01-18 | $37.32 | $37.76 | 17,842,200 | — | — |
| 2013-01-17 | $36.42 | $36.85 | 14,424,800 | — | — |
| 2013-01-16 | $35.54 | $35.96 | 16,512,700 | — | — |
| 2013-01-15 | $34.60 | $35.01 | 13,040,200 | — | — |
| 2013-01-14 | $34.09 | $34.50 | 11,584,900 | — | — |
| 2013-01-11 | $33.85 | $34.25 | 11,191,500 | — | — |
| 2013-01-10 | $34.00 | $34.00 | 15,658,100 | — | — |
| 2013-01-09 | $33.90 | $33.90 | 18,800,400 | — | — |
| 2013-01-08 | $33.71 | $33.71 | 17,863,300 | — | — |
| 2013-01-07 | $34.46 | $34.46 | 17,897,100 | — | — |
| 2013-01-04 | $34.39 | $34.39 | 21,372,100 | — | — |
| 2013-01-03 | $34.83 | $34.83 | 16,739,300 | — | — |
| 2013-01-02 | $35.12 | $35.12 | 13,767,900 | — | — |