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 | $43.40 | $64.22 | 2,203,500 | — | — |
| 2013-12-30 | $43.69 | $64.65 | 2,454,500 | — | — |
| 2013-12-27 | $43.76 | $64.76 | 2,516,700 | — | — |
| 2013-12-26 | $43.65 | $64.59 | 2,370,600 | — | — |
| 2013-12-24 | $43.27 | $64.03 | 1,083,900 | — | — |
| 2013-12-23 | $43.04 | $63.69 | 3,777,300 | — | — |
| 2013-12-20 | $43.36 | $64.16 | 7,136,300 | — | — |
| 2013-12-19 | $43.79 | $64.80 | 6,515,400 | — | — |
| 2013-12-18 | $43.14 | $63.84 | 7,328,500 | — | — |
| 2013-12-17 | $41.48 | $61.38 | 5,928,100 | — | — |
| 2013-12-16 | $40.66 | $60.17 | 6,404,700 | — | — |
| 2013-12-13 | $40.34 | $59.69 | 3,998,700 | — | — |
| 2013-12-12 | $40.59 | $60.06 | 5,148,200 | — | — |
| 2013-12-11 | $41.71 | $61.72 | 4,101,700 | — | — |
| 2013-12-10 | $42.36 | $62.68 | 4,608,800 | — | — |
| 2013-12-09 | $42.48 | $62.86 | 4,286,700 | — | — |
| 2013-12-06 | $41.94 | $62.06 | 3,080,200 | — | — |
| 2013-12-05 | $41.47 | $61.37 | 3,366,400 | — | — |
| 2013-12-04 | $41.73 | $61.75 | 4,734,200 | — | — |
| 2013-12-03 | $41.10 | $60.82 | 3,566,000 | — | — |
| 2013-12-02 | $40.85 | $60.45 | 4,706,100 | — | — |
| 2013-11-29 | $40.25 | $59.56 | 3,635,800 | — | — |
| 2013-11-27 | $41.49 | $61.40 | 2,285,400 | — | — |
| 2013-11-26 | $41.60 | $61.56 | 3,222,700 | — | — |
| 2013-11-25 | $41.35 | $61.19 | 3,387,700 | — | — |
| 2013-11-22 | $41.86 | $61.94 | 4,162,300 | — | — |
| 2013-11-21 | $41.15 | $60.89 | 6,584,000 | — | — |
| 2013-11-20 | $39.90 | $59.04 | 5,797,500 | — | — |
| 2013-11-19 | $40.97 | $60.63 | 4,633,200 | — | — |
| 2013-11-18 | $40.94 | $60.58 | 5,336,000 | — | — |
| 2013-11-15 | $40.56 | $60.02 | 9,885,000 | — | — |
| 2013-11-14 | $42.00 | $62.15 | 6,484,300 | — | — |
| 2013-11-13 | $41.43 | $61.31 | 5,633,800 | — | — |
| 2013-11-12 | $40.42 | $59.81 | 6,355,600 | — | — |
| 2013-11-11 | $41.14 | $60.60 | 4,431,300 | — | — |
| 2013-11-08 | $41.44 | $61.04 | 5,956,500 | — | — |
| 2013-11-07 | $41.23 | $60.73 | 5,913,700 | — | — |
| 2013-11-06 | $41.76 | $61.51 | 4,606,800 | — | — |
| 2013-11-05 | $41.98 | $61.83 | 8,208,500 | — | — |
| 2013-11-04 | $40.87 | $60.20 | 4,576,000 | — | — |
| 2013-11-01 | $40.90 | $60.24 | 4,924,200 | — | — |
| 2013-10-31 | $40.90 | $60.24 | 6,332,900 | — | — |
| 2013-10-30 | $41.00 | $60.39 | 4,622,100 | — | — |
| 2013-10-29 | $40.73 | $59.99 | 8,442,600 | — | — |
| 2013-10-28 | $39.84 | $58.68 | 5,309,500 | — | — |
| 2013-10-25 | $39.93 | $58.82 | 6,536,900 | — | — |
| 2013-10-24 | $39.18 | $57.71 | 2,388,800 | — | — |
| 2013-10-23 | $39.27 | $57.84 | 3,535,500 | — | — |
| 2013-10-22 | $39.49 | $58.17 | 5,173,600 | — | — |
| 2013-10-21 | $38.66 | $56.94 | 4,833,600 | — | — |
| 2013-10-18 | $38.02 | $56.00 | 4,059,000 | — | — |
| 2013-10-17 | $37.90 | $55.83 | 2,505,500 | — | — |
| 2013-10-16 | $37.52 | $55.27 | 3,243,300 | — | — |
| 2013-10-15 | $36.82 | $54.23 | 2,946,000 | — | — |
| 2013-10-14 | $36.97 | $54.46 | 3,070,700 | — | — |
| 2013-10-11 | $36.59 | $53.90 | 3,716,900 | — | — |
| 2013-10-10 | $37.07 | $54.60 | 6,645,100 | — | — |
| 2013-10-09 | $36.33 | $53.51 | 3,440,600 | — | — |
| 2013-10-08 | $36.19 | $53.31 | 3,977,300 | — | — |
| 2013-10-07 | $36.42 | $53.65 | 2,157,200 | — | — |
| 2013-10-04 | $36.70 | $54.06 | 2,400,500 | — | — |
| 2013-10-03 | $36.75 | $54.13 | 3,317,200 | — | — |
| 2013-10-02 | $37.18 | $54.76 | 4,924,800 | — | — |
| 2013-10-01 | $36.85 | $54.28 | 2,216,700 | — | — |
| 2013-09-30 | $36.84 | $54.26 | 3,589,900 | — | — |
| 2013-09-27 | $37.12 | $54.68 | 3,736,100 | — | — |
| 2013-09-26 | $36.81 | $54.22 | 2,667,200 | — | — |
| 2013-09-25 | $36.67 | $54.01 | 2,348,800 | — | — |
| 2013-09-24 | $36.77 | $54.16 | 3,802,200 | — | — |
| 2013-09-23 | $36.63 | $53.95 | 2,820,900 | — | — |
| 2013-09-20 | $37.24 | $54.85 | 5,427,200 | — | — |
| 2013-09-19 | $37.06 | $54.59 | 2,255,400 | — | — |
| 2013-09-18 | $37.11 | $54.66 | 3,399,700 | — | — |
| 2013-09-17 | $37.16 | $54.74 | 3,894,200 | — | — |
| 2013-09-16 | $36.75 | $54.13 | 2,620,000 | — | — |
| 2013-09-13 | $36.22 | $53.35 | 2,111,300 | — | — |
| 2013-09-12 | $35.99 | $53.01 | 3,281,200 | — | — |
| 2013-09-11 | $36.13 | $53.22 | 2,215,100 | — | — |
| 2013-09-10 | $36.08 | $53.14 | 2,396,000 | — | — |
| 2013-09-09 | $36.11 | $53.19 | 2,474,000 | — | — |
| 2013-09-06 | $35.79 | $52.72 | 2,462,000 | — | — |
| 2013-09-05 | $36.19 | $53.31 | 2,515,400 | — | — |
| 2013-09-04 | $36.10 | $53.17 | 4,733,800 | — | — |
| 2013-09-03 | $35.40 | $52.14 | 3,656,300 | — | — |
| 2013-08-30 | $35.21 | $51.86 | 5,383,400 | — | — |
| 2013-08-29 | $34.81 | $51.27 | 3,722,300 | — | — |
| 2013-08-28 | $34.60 | $50.96 | 3,794,200 | — | — |
| 2013-08-27 | $34.63 | $51.01 | 4,280,400 | — | — |
| 2013-08-26 | $34.50 | $50.82 | 8,166,200 | — | — |
| 2013-08-23 | $36.28 | $53.44 | 3,013,100 | — | — |
| 2013-08-22 | $36.07 | $53.13 | 2,995,000 | — | — |
| 2013-08-21 | $36.30 | $53.47 | 3,114,700 | — | — |
| 2013-08-20 | $36.59 | $53.90 | 2,744,100 | — | — |
| 2013-08-19 | $36.58 | $53.60 | 3,185,500 | — | — |
| 2013-08-16 | $37.25 | $54.58 | 3,435,000 | — | — |
| 2013-08-15 | $37.03 | $54.26 | 5,150,500 | — | — |
| 2013-08-14 | $38.54 | $56.47 | 3,738,500 | — | — |
| 2013-08-13 | $38.63 | $56.60 | 3,530,500 | — | — |
| 2013-08-12 | $38.56 | $56.50 | 3,614,500 | — | — |
| 2013-08-09 | $38.38 | $56.24 | 2,761,000 | — | — |
| 2013-08-08 | $38.30 | $56.12 | 4,012,200 | — | — |
| 2013-08-07 | $37.76 | $55.33 | 3,236,300 | — | — |
| 2013-08-06 | $37.89 | $55.52 | 6,807,800 | — | — |
| 2013-08-05 | $37.86 | $55.48 | 5,637,500 | — | — |
| 2013-08-02 | $37.57 | $55.05 | 3,680,400 | — | — |
| 2013-08-01 | $37.18 | $54.48 | 3,601,100 | — | — |
| 2013-07-31 | $36.47 | $53.44 | 4,299,500 | — | — |
| 2013-07-30 | $36.02 | $52.78 | 3,311,700 | — | — |
| 2013-07-29 | $36.36 | $53.28 | 2,475,500 | — | — |
| 2013-07-26 | $36.67 | $53.73 | 1,800,300 | — | — |
| 2013-07-25 | $36.64 | $53.69 | 3,242,800 | — | — |
| 2013-07-24 | $36.07 | $52.85 | 2,545,000 | — | — |
| 2013-07-23 | $36.56 | $53.57 | 3,120,100 | — | — |
| 2013-07-22 | $36.17 | $53.00 | 3,318,200 | — | — |
| 2013-07-19 | $36.68 | $53.75 | 4,532,900 | — | — |
| 2013-07-18 | $35.79 | $52.44 | 2,148,600 | — | — |
| 2013-07-17 | $35.69 | $52.30 | 2,174,600 | — | — |
| 2013-07-16 | $35.71 | $52.33 | 4,179,700 | — | — |
| 2013-07-15 | $36.22 | $53.07 | 2,290,300 | — | — |
| 2013-07-12 | $36.31 | $53.21 | 2,038,500 | — | — |
| 2013-07-11 | $36.19 | $53.03 | 3,390,400 | — | — |
| 2013-07-10 | $35.90 | $52.60 | 2,168,500 | — | — |
| 2013-07-09 | $35.72 | $52.34 | 4,771,500 | — | — |
| 2013-07-08 | $35.36 | $51.81 | 2,850,500 | — | — |
| 2013-07-05 | $34.88 | $51.11 | 2,012,600 | — | — |
| 2013-07-03 | $34.81 | $51.01 | 1,516,200 | — | — |
| 2013-07-02 | $34.87 | $51.10 | 3,928,700 | — | — |
| 2013-07-01 | $34.35 | $50.33 | 3,644,300 | — | — |
| 2013-06-28 | $33.91 | $49.69 | 4,589,000 | — | — |
| 2013-06-27 | $33.71 | $49.40 | 2,144,700 | — | — |
| 2013-06-26 | $33.58 | $49.21 | 4,000,000 | — | — |
| 2013-06-25 | $33.17 | $48.60 | 3,167,000 | — | — |
| 2013-06-24 | $32.93 | $48.25 | 3,022,700 | — | — |
| 2013-06-21 | $33.09 | $48.49 | 6,273,000 | — | — |
| 2013-06-20 | $32.61 | $47.78 | 3,802,400 | — | — |
| 2013-06-19 | $33.26 | $48.74 | 4,253,300 | — | — |
| 2013-06-18 | $33.83 | $49.57 | 2,767,200 | — | — |
| 2013-06-17 | $33.27 | $48.75 | 2,386,300 | — | — |
| 2013-06-14 | $33.08 | $48.47 | 2,263,300 | — | — |
| 2013-06-13 | $33.39 | $48.93 | 2,912,000 | — | — |
| 2013-06-12 | $32.89 | $48.19 | 3,774,300 | — | — |
| 2013-06-11 | $33.12 | $48.53 | 3,364,400 | — | — |
| 2013-06-10 | $33.10 | $48.50 | 2,865,400 | — | — |
| 2013-06-07 | $32.91 | $48.22 | 2,991,300 | — | — |
| 2013-06-06 | $32.65 | $47.84 | 2,514,400 | — | — |
| 2013-06-05 | $32.60 | $47.77 | 3,527,600 | — | — |
| 2013-06-04 | $33.00 | $48.36 | 3,409,200 | — | — |
| 2013-06-03 | $32.65 | $47.84 | 3,802,200 | — | — |
| 2013-05-31 | $32.23 | $47.23 | 5,417,900 | — | — |
| 2013-05-30 | $33.31 | $48.81 | 2,616,200 | — | — |
| 2013-05-29 | $33.43 | $48.99 | 4,338,600 | — | — |
| 2013-05-28 | $34.14 | $50.03 | 3,162,500 | — | — |
| 2013-05-24 | $33.88 | $49.64 | 2,112,800 | — | — |
| 2013-05-23 | $34.16 | $50.05 | 3,128,300 | — | — |
| 2013-05-22 | $34.14 | $50.03 | 5,340,100 | — | — |
| 2013-05-21 | $34.71 | $50.86 | 3,629,400 | — | — |
| 2013-05-20 | $34.40 | $50.41 | 4,734,200 | — | — |
| 2013-05-17 | $35.00 | $51.29 | 6,264,700 | — | — |
| 2013-05-16 | $34.16 | $50.05 | 5,008,500 | — | — |
| 2013-05-15 | $34.71 | $50.86 | 5,330,700 | — | — |
| 2013-05-14 | $34.06 | $49.91 | 3,793,000 | — | — |
| 2013-05-13 | $33.99 | $49.53 | 3,472,800 | — | — |
| 2013-05-10 | $34.06 | $49.63 | 3,583,100 | — | — |
| 2013-05-09 | $33.91 | $49.41 | 3,798,600 | — | — |
| 2013-05-08 | $34.40 | $50.12 | 3,440,500 | — | — |
| 2013-05-07 | $34.34 | $50.04 | 3,360,900 | — | — |
| 2013-05-06 | $33.88 | $49.37 | 2,848,200 | — | — |
| 2013-05-03 | $34.20 | $49.83 | 4,003,600 | — | — |
| 2013-05-02 | $33.60 | $48.96 | 6,101,200 | — | — |
| 2013-05-01 | $33.58 | $48.93 | 5,317,000 | — | — |
| 2013-04-30 | $33.94 | $49.45 | 4,525,200 | — | — |
| 2013-04-29 | $34.03 | $49.59 | 5,169,900 | — | — |
| 2013-04-26 | $33.47 | $48.77 | 5,770,800 | — | — |
| 2013-04-25 | $33.18 | $48.35 | 4,985,400 | — | — |
| 2013-04-24 | $32.39 | $47.20 | 3,087,300 | — | — |
| 2013-04-23 | $32.55 | $47.43 | 3,805,400 | — | — |
| 2013-04-22 | $32.22 | $46.95 | 3,328,600 | — | — |
| 2013-04-19 | $32.18 | $46.89 | 6,101,900 | — | — |
| 2013-04-18 | $31.91 | $46.50 | 4,427,700 | — | — |
| 2013-04-17 | $32.07 | $46.73 | 5,081,900 | — | — |
| 2013-04-16 | $32.18 | $46.89 | 4,225,800 | — | — |
| 2013-04-15 | $31.52 | $45.93 | 6,941,700 | — | — |
| 2013-04-12 | $32.64 | $47.56 | 5,495,400 | — | — |
| 2013-04-11 | $32.98 | $48.06 | 3,258,400 | — | — |
| 2013-04-10 | $33.17 | $48.33 | 4,021,300 | — | — |
| 2013-04-09 | $32.73 | $47.69 | 6,125,100 | — | — |
| 2013-04-08 | $33.32 | $48.55 | 2,741,300 | — | — |
| 2013-04-05 | $33.17 | $48.33 | 3,286,100 | — | — |
| 2013-04-04 | $33.59 | $48.94 | 4,015,600 | — | — |
| 2013-04-03 | $33.23 | $48.42 | 6,548,600 | — | — |
| 2013-04-02 | $34.11 | $49.70 | 6,904,500 | — | — |
| 2013-04-01 | $33.69 | $49.09 | 3,459,100 | — | — |
| 2013-03-28 | $33.73 | $49.15 | 5,931,400 | — | — |
| 2013-03-27 | $32.97 | $48.04 | 3,384,400 | — | — |
| 2013-03-26 | $32.83 | $47.84 | 2,210,400 | — | — |
| 2013-03-25 | $32.57 | $47.46 | 2,736,500 | — | — |
| 2013-03-22 | $32.78 | $47.76 | 2,102,800 | — | — |
| 2013-03-21 | $32.61 | $47.52 | 2,467,600 | — | — |
| 2013-03-20 | $33.01 | $48.10 | 2,792,900 | — | — |
| 2013-03-19 | $32.70 | $47.65 | 3,608,600 | — | — |
| 2013-03-18 | $32.69 | $47.63 | 3,063,800 | — | — |
| 2013-03-15 | $33.00 | $48.08 | 6,440,700 | — | — |
| 2013-03-14 | $32.91 | $47.95 | 3,648,400 | — | — |
| 2013-03-13 | $32.93 | $47.98 | 4,842,700 | — | — |
| 2013-03-12 | $32.56 | $47.44 | 3,665,200 | — | — |
| 2013-03-11 | $32.46 | $47.30 | 2,967,300 | — | — |
| 2013-03-08 | $32.54 | $47.41 | 4,465,000 | — | — |
| 2013-03-07 | $32.57 | $47.46 | 3,024,900 | — | — |
| 2013-03-06 | $32.32 | $47.09 | 3,860,000 | — | — |
| 2013-03-05 | $32.21 | $46.93 | 4,107,800 | — | — |
| 2013-03-04 | $32.02 | $46.66 | 3,913,500 | — | — |
| 2013-03-01 | $31.97 | $46.58 | 3,819,700 | — | — |
| 2013-02-28 | $31.86 | $46.42 | 5,557,100 | — | — |
| 2013-02-27 | $32.00 | $46.63 | 4,741,000 | — | — |
| 2013-02-26 | $31.83 | $46.38 | 4,872,100 | — | — |
| 2013-02-25 | $31.70 | $46.19 | 5,623,500 | — | — |
| 2013-02-22 | $32.10 | $46.77 | 4,840,700 | — | — |
| 2013-02-21 | $32.11 | $46.79 | 6,469,200 | — | — |
| 2013-02-20 | $32.50 | $47.36 | 7,775,100 | — | — |
| 2013-02-19 | $33.08 | $48.20 | 7,385,600 | — | — |
| 2013-02-15 | $32.57 | $47.46 | 15,806,000 | — | — |
| 2013-02-14 | $31.40 | $45.48 | 7,251,700 | — | — |
| 2013-02-13 | $31.16 | $45.13 | 6,750,000 | — | — |
| 2013-02-12 | $30.81 | $44.62 | 5,532,200 | — | — |
| 2013-02-11 | $30.28 | $43.85 | 4,418,500 | — | — |
| 2013-02-08 | $30.22 | $43.77 | 4,789,500 | — | — |
| 2013-02-07 | $30.28 | $43.85 | 7,516,500 | — | — |
| 2013-02-06 | $30.37 | $43.98 | 8,367,700 | — | — |
| 2013-02-05 | $29.38 | $42.55 | 8,805,100 | — | — |
| 2013-02-04 | $28.44 | $41.19 | 8,153,100 | — | — |
| 2013-02-01 | $28.67 | $41.52 | 4,740,500 | — | — |
| 2013-01-31 | $28.53 | $41.32 | 5,417,500 | — | — |
| 2013-01-30 | $28.69 | $41.55 | 5,410,200 | — | — |
| 2013-01-29 | $28.62 | $41.45 | 4,451,600 | — | — |
| 2013-01-28 | $28.64 | $41.48 | 4,184,900 | — | — |
| 2013-01-25 | $28.97 | $41.96 | 3,000,100 | — | — |
| 2013-01-24 | $29.03 | $42.04 | 3,201,600 | — | — |
| 2013-01-23 | $28.66 | $41.51 | 2,113,100 | — | — |
| 2013-01-22 | $29.11 | $42.16 | 3,957,400 | — | — |
| 2013-01-18 | $28.64 | $41.48 | 2,959,600 | — | — |
| 2013-01-17 | $28.78 | $41.68 | 3,913,800 | — | — |
| 2013-01-16 | $28.39 | $41.12 | 2,594,000 | — | — |
| 2013-01-15 | $28.42 | $41.16 | 3,031,400 | — | — |
| 2013-01-14 | $28.56 | $41.36 | 2,463,700 | — | — |
| 2013-01-11 | $28.34 | $41.04 | 2,874,100 | — | — |
| 2013-01-10 | $28.34 | $41.04 | 3,469,900 | — | — |
| 2013-01-09 | $28.48 | $41.25 | 3,831,000 | — | — |
| 2013-01-08 | $28.34 | $41.04 | 3,880,400 | — | — |
| 2013-01-07 | $28.01 | $40.57 | 8,339,200 | — | — |
| 2013-01-04 | $29.22 | $42.32 | 5,842,400 | — | — |
| 2013-01-03 | $28.44 | $41.19 | 3,970,700 | — | — |
| 2013-01-02 | $28.67 | $41.52 | 6,677,100 | — | — |