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
- 1973-01-02 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 | $51.05 | $70.52 | 4,956,300 | — | — |
| 2013-12-30 | $51.11 | $70.60 | 4,159,600 | — | — |
| 2013-12-27 | $51.18 | $70.70 | 4,297,500 | — | — |
| 2013-12-26 | $51.00 | $70.45 | 4,185,100 | — | — |
| 2013-12-24 | $51.28 | $70.84 | 2,338,000 | — | — |
| 2013-12-23 | $51.24 | $70.78 | 5,408,800 | — | — |
| 2013-12-20 | $51.03 | $70.49 | 10,954,900 | — | — |
| 2013-12-19 | $50.36 | $69.57 | 9,069,900 | — | — |
| 2013-12-18 | $50.25 | $69.41 | 15,302,100 | — | — |
| 2013-12-17 | $49.36 | $68.18 | 14,939,500 | — | — |
| 2013-12-16 | $50.28 | $69.46 | 15,584,100 | — | — |
| 2013-12-13 | $49.73 | $68.70 | 8,262,500 | — | — |
| 2013-12-12 | $49.42 | $68.27 | 14,566,800 | — | — |
| 2013-12-11 | $48.70 | $67.27 | 8,684,900 | — | — |
| 2013-12-10 | $49.30 | $68.10 | 9,262,500 | — | — |
| 2013-12-09 | $49.56 | $68.46 | 6,949,400 | — | — |
| 2013-12-06 | $49.55 | $68.45 | 9,826,800 | — | — |
| 2013-12-05 | $48.19 | $66.57 | 9,131,500 | — | — |
| 2013-12-04 | $48.94 | $67.60 | 8,267,000 | — | — |
| 2013-12-03 | $48.65 | $67.20 | 12,229,800 | — | — |
| 2013-12-02 | $49.71 | $68.53 | 8,425,600 | — | — |
| 2013-11-29 | $49.75 | $68.59 | 4,413,400 | — | — |
| 2013-11-27 | $49.65 | $68.45 | 6,177,500 | — | — |
| 2013-11-26 | $49.39 | $68.09 | 6,384,300 | — | — |
| 2013-11-25 | $49.80 | $68.65 | 8,023,700 | — | — |
| 2013-11-22 | $49.59 | $68.36 | 9,173,300 | — | — |
| 2013-11-21 | $48.92 | $67.44 | 9,811,700 | — | — |
| 2013-11-20 | $48.26 | $66.53 | 10,474,100 | — | — |
| 2013-11-19 | $48.78 | $67.25 | 7,254,200 | — | — |
| 2013-11-18 | $48.96 | $67.50 | 7,130,900 | — | — |
| 2013-11-15 | $49.30 | $67.96 | 10,091,900 | — | — |
| 2013-11-14 | $49.31 | $67.98 | 10,289,700 | — | — |
| 2013-11-13 | $48.58 | $66.97 | 12,084,300 | — | — |
| 2013-11-12 | $48.19 | $66.43 | 10,822,200 | — | — |
| 2013-11-11 | $48.84 | $67.33 | 7,471,400 | — | — |
| 2013-11-08 | $48.54 | $66.92 | 15,671,400 | — | — |
| 2013-11-07 | $47.30 | $65.21 | 17,749,200 | — | — |
| 2013-11-06 | $47.59 | $65.61 | 19,388,800 | — | — |
| 2013-11-05 | $48.29 | $66.57 | 13,164,900 | — | — |
| 2013-11-04 | $49.08 | $67.66 | 18,396,900 | — | — |
| 2013-11-01 | $48.28 | $66.56 | 51,746,100 | — | — |
| 2013-10-31 | $51.65 | $71.20 | 12,978,600 | — | — |
| 2013-10-30 | $51.97 | $71.65 | 7,883,000 | — | — |
| 2013-10-29 | $52.25 | $72.03 | 8,085,500 | — | — |
| 2013-10-28 | $51.43 | $70.90 | 6,891,300 | — | — |
| 2013-10-25 | $51.85 | $71.48 | 5,735,200 | — | — |
| 2013-10-24 | $51.80 | $71.41 | 7,613,100 | — | — |
| 2013-10-23 | $51.86 | $71.49 | 6,277,100 | — | — |
| 2013-10-22 | $52.29 | $72.09 | 10,496,900 | — | — |
| 2013-10-21 | $52.00 | $71.69 | 7,282,100 | — | — |
| 2013-10-18 | $52.30 | $72.10 | 8,125,500 | — | — |
| 2013-10-17 | $51.85 | $71.48 | 6,922,200 | — | — |
| 2013-10-16 | $51.26 | $70.67 | 9,334,500 | — | — |
| 2013-10-15 | $50.02 | $68.96 | 7,396,400 | — | — |
| 2013-10-14 | $50.23 | $69.25 | 6,925,700 | — | — |
| 2013-10-11 | $50.00 | $68.93 | 6,766,100 | — | — |
| 2013-10-10 | $49.58 | $68.35 | 11,424,100 | — | — |
| 2013-10-09 | $47.73 | $65.80 | 10,523,200 | — | — |
| 2013-10-08 | $47.70 | $65.76 | 8,813,500 | — | — |
| 2013-10-07 | $48.73 | $67.18 | 5,298,400 | — | — |
| 2013-10-04 | $49.53 | $68.28 | 5,700,000 | — | — |
| 2013-10-03 | $48.85 | $67.34 | 7,884,300 | — | — |
| 2013-10-02 | $49.22 | $67.85 | 6,839,200 | — | — |
| 2013-10-01 | $49.10 | $67.69 | 6,652,100 | — | — |
| 2013-09-30 | $48.63 | $67.04 | 7,642,600 | — | — |
| 2013-09-27 | $49.15 | $67.76 | 6,019,700 | — | — |
| 2013-09-26 | $49.45 | $68.17 | 5,690,700 | — | — |
| 2013-09-25 | $49.54 | $68.30 | 9,457,000 | — | — |
| 2013-09-24 | $49.24 | $67.88 | 6,304,300 | — | — |
| 2013-09-23 | $49.16 | $67.77 | 10,175,300 | — | — |
| 2013-09-20 | $49.95 | $68.86 | 10,201,800 | — | — |
| 2013-09-19 | $49.86 | $68.74 | 11,023,500 | — | — |
| 2013-09-18 | $50.57 | $69.72 | 9,975,500 | — | — |
| 2013-09-17 | $50.46 | $69.56 | 8,993,800 | — | — |
| 2013-09-16 | $49.69 | $68.50 | 8,848,900 | — | — |
| 2013-09-13 | $49.70 | $68.52 | 8,199,000 | — | — |
| 2013-09-12 | $49.28 | $67.94 | 7,342,400 | — | — |
| 2013-09-11 | $49.75 | $68.59 | 7,975,100 | — | — |
| 2013-09-10 | $49.42 | $68.13 | 9,210,400 | — | — |
| 2013-09-09 | $49.19 | $67.68 | 10,510,000 | — | — |
| 2013-09-06 | $48.18 | $66.29 | 9,875,400 | — | — |
| 2013-09-05 | $48.67 | $66.96 | 9,852,100 | — | — |
| 2013-09-04 | $48.29 | $66.44 | 9,894,600 | — | — |
| 2013-09-03 | $47.67 | $65.58 | 12,953,200 | — | — |
| 2013-08-30 | $46.46 | $63.92 | 6,442,200 | — | — |
| 2013-08-29 | $46.58 | $64.08 | 7,150,000 | — | — |
| 2013-08-28 | $46.41 | $63.85 | 7,172,300 | — | — |
| 2013-08-27 | $46.16 | $63.51 | 10,262,900 | — | — |
| 2013-08-26 | $47.36 | $65.16 | 6,147,200 | — | — |
| 2013-08-23 | $47.39 | $65.20 | 6,171,700 | — | — |
| 2013-08-22 | $47.15 | $64.87 | 8,184,800 | — | — |
| 2013-08-21 | $46.72 | $64.28 | 8,712,300 | — | — |
| 2013-08-20 | $46.92 | $64.55 | 8,113,200 | — | — |
| 2013-08-19 | $46.32 | $63.73 | 11,986,300 | — | — |
| 2013-08-16 | $47.10 | $64.80 | 10,415,600 | — | — |
| 2013-08-15 | $47.04 | $64.72 | 11,057,600 | — | — |
| 2013-08-14 | $48.06 | $66.12 | 5,573,700 | — | — |
| 2013-08-13 | $48.30 | $66.45 | 7,244,100 | — | — |
| 2013-08-12 | $47.75 | $65.69 | 6,731,800 | — | — |
| 2013-08-09 | $48.03 | $66.08 | 8,255,600 | — | — |
| 2013-08-08 | $48.60 | $66.86 | 9,708,900 | — | — |
| 2013-08-07 | $47.97 | $66.00 | 11,551,500 | — | — |
| 2013-08-06 | $48.06 | $66.12 | 13,936,100 | — | — |
| 2013-08-05 | $48.57 | $66.82 | 15,501,000 | — | — |
| 2013-08-02 | $48.33 | $66.49 | 41,724,600 | — | — |
| 2013-08-01 | $47.07 | $64.76 | 21,009,600 | — | — |
| 2013-07-31 | $45.51 | $62.61 | 13,392,400 | — | — |
| 2013-07-30 | $45.89 | $63.14 | 8,862,100 | — | — |
| 2013-07-29 | $46.27 | $63.66 | 7,147,700 | — | — |
| 2013-07-26 | $46.54 | $64.03 | 6,535,800 | — | — |
| 2013-07-25 | $46.50 | $63.97 | 7,622,400 | — | — |
| 2013-07-24 | $45.96 | $63.23 | 9,158,500 | — | — |
| 2013-07-23 | $46.60 | $64.11 | 10,050,500 | — | — |
| 2013-07-22 | $47.45 | $65.28 | 8,982,200 | — | — |
| 2013-07-19 | $46.88 | $64.50 | 6,758,300 | — | — |
| 2013-07-18 | $46.99 | $64.65 | 11,468,600 | — | — |
| 2013-07-17 | $46.83 | $64.43 | 10,266,600 | — | — |
| 2013-07-16 | $46.24 | $63.62 | 8,378,700 | — | — |
| 2013-07-15 | $46.70 | $64.25 | 9,822,300 | — | — |
| 2013-07-12 | $46.74 | $64.30 | 13,022,500 | — | — |
| 2013-07-11 | $45.92 | $63.18 | 15,967,000 | — | — |
| 2013-07-10 | $45.72 | $62.90 | 10,186,900 | — | — |
| 2013-07-09 | $45.78 | $62.98 | 15,044,300 | — | — |
| 2013-07-08 | $45.52 | $62.63 | 9,459,900 | — | — |
| 2013-07-05 | $45.19 | $62.17 | 9,687,000 | — | — |
| 2013-07-03 | $44.22 | $60.84 | 7,433,200 | — | — |
| 2013-07-02 | $44.89 | $61.76 | 17,234,200 | — | — |
| 2013-07-01 | $45.09 | $62.03 | 12,675,600 | — | — |
| 2013-06-28 | $44.70 | $61.50 | 39,987,400 | — | — |
| 2013-06-27 | $44.48 | $61.20 | 16,681,200 | — | — |
| 2013-06-26 | $43.62 | $60.01 | 14,282,300 | — | — |
| 2013-06-25 | $43.35 | $59.64 | 16,197,500 | — | — |
| 2013-06-24 | $42.32 | $58.22 | 27,345,600 | — | — |
| 2013-06-21 | $43.69 | $60.11 | 25,687,200 | — | — |
| 2013-06-20 | $44.27 | $60.91 | 21,068,600 | — | — |
| 2013-06-19 | $44.81 | $61.65 | 17,730,100 | — | — |
| 2013-06-18 | $45.14 | $62.10 | 14,905,300 | — | — |
| 2013-06-17 | $45.15 | $62.12 | 14,222,400 | — | — |
| 2013-06-14 | $45.38 | $62.43 | 12,433,200 | — | — |
| 2013-06-13 | $45.94 | $63.20 | 15,254,500 | — | — |
| 2013-06-12 | $44.66 | $61.44 | 17,980,100 | — | — |
| 2013-06-11 | $44.92 | $61.80 | 14,954,900 | — | — |
| 2013-06-10 | $45.95 | $63.22 | 13,077,500 | — | — |
| 2013-06-07 | $45.28 | $62.30 | 13,346,200 | — | — |
| 2013-06-06 | $44.86 | $61.72 | 18,795,700 | — | — |
| 2013-06-05 | $43.90 | $60.40 | 24,360,000 | — | — |
| 2013-06-04 | $44.10 | $60.67 | 15,159,600 | — | — |
| 2013-06-03 | $44.75 | $61.57 | 18,624,100 | — | — |
| 2013-05-31 | $44.46 | $61.17 | 34,718,800 | — | — |
| 2013-05-30 | $46.21 | $63.58 | 13,256,700 | — | — |
| 2013-05-29 | $45.52 | $62.63 | 14,798,200 | — | — |
| 2013-05-28 | $45.17 | $62.14 | 14,721,600 | — | — |
| 2013-05-24 | $44.69 | $61.48 | 11,933,900 | — | — |
| 2013-05-23 | $44.53 | $61.26 | 17,464,900 | — | — |
| 2013-05-22 | $44.31 | $60.96 | 17,679,600 | — | — |
| 2013-05-21 | $44.96 | $61.86 | 10,859,000 | — | — |
| 2013-05-20 | $44.89 | $61.76 | 11,032,900 | — | — |
| 2013-05-17 | $45.23 | $62.23 | 9,880,600 | — | — |
| 2013-05-16 | $44.91 | $61.79 | 14,297,800 | — | — |
| 2013-05-15 | $45.58 | $62.71 | 19,061,500 | — | — |
| 2013-05-14 | $46.08 | $63.40 | 16,798,600 | — | — |
| 2013-05-13 | $44.64 | $61.42 | 13,206,100 | — | — |
| 2013-05-10 | $44.18 | $60.78 | 12,153,100 | — | — |
| 2013-05-09 | $44.07 | $60.63 | 12,838,500 | — | — |
| 2013-05-08 | $44.35 | $61.02 | 14,656,700 | — | — |
| 2013-05-07 | $44.60 | $61.36 | 21,882,600 | — | — |
| 2013-05-06 | $45.48 | $62.57 | 21,720,200 | — | — |
| 2013-05-03 | $44.52 | $61.25 | 40,420,100 | — | — |
| 2013-05-02 | $42.13 | $57.96 | 22,015,300 | — | — |
| 2013-05-01 | $41.19 | $56.67 | 17,502,400 | — | — |
| 2013-04-30 | $41.42 | $56.99 | 17,196,600 | — | — |
| 2013-04-29 | $41.31 | $56.83 | 14,002,300 | — | — |
| 2013-04-26 | $40.87 | $56.23 | 25,541,400 | — | — |
| 2013-04-25 | $42.28 | $58.17 | 27,502,600 | — | — |
| 2013-04-24 | $41.60 | $57.23 | 23,650,300 | — | — |
| 2013-04-23 | $40.62 | $55.88 | 26,587,400 | — | — |
| 2013-04-22 | $38.61 | $53.12 | 9,078,700 | — | — |
| 2013-04-19 | $38.88 | $53.49 | 10,281,700 | — | — |
| 2013-04-18 | $38.34 | $52.75 | 12,241,700 | — | — |
| 2013-04-17 | $38.56 | $53.05 | 16,220,400 | — | — |
| 2013-04-16 | $39.56 | $54.43 | 12,741,800 | — | — |
| 2013-04-15 | $38.58 | $53.08 | 16,098,800 | — | — |
| 2013-04-12 | $40.13 | $55.21 | 11,436,000 | — | — |
| 2013-04-11 | $40.44 | $55.64 | 12,555,600 | — | — |
| 2013-04-10 | $40.10 | $55.17 | 15,715,400 | — | — |
| 2013-04-09 | $39.63 | $54.52 | 17,491,100 | — | — |
| 2013-04-08 | $40.09 | $55.16 | 27,323,000 | — | — |
| 2013-04-05 | $38.62 | $53.13 | 20,289,000 | — | — |
| 2013-04-04 | $37.69 | $51.85 | 16,605,200 | — | — |
| 2013-04-03 | $37.84 | $52.06 | 21,686,500 | — | — |
| 2013-04-02 | $39.00 | $53.66 | 13,392,000 | — | — |
| 2013-04-01 | $38.23 | $52.60 | 10,997,100 | — | — |
| 2013-03-28 | $38.82 | $53.41 | 16,819,200 | — | — |
| 2013-03-27 | $38.25 | $52.62 | 11,446,800 | — | — |
| 2013-03-26 | $38.44 | $52.89 | 11,355,200 | — | — |
| 2013-03-25 | $37.70 | $51.87 | 16,455,100 | — | — |
| 2013-03-22 | $37.79 | $51.99 | 12,525,900 | — | — |
| 2013-03-21 | $37.80 | $52.00 | 16,164,900 | — | — |
| 2013-03-20 | $38.30 | $52.69 | 10,380,000 | — | — |
| 2013-03-19 | $38.38 | $52.80 | 15,642,300 | — | — |
| 2013-03-18 | $38.60 | $53.11 | 13,704,500 | — | — |
| 2013-03-15 | $38.97 | $53.61 | 16,207,000 | — | — |
| 2013-03-14 | $39.02 | $53.68 | 12,356,300 | — | — |
| 2013-03-13 | $38.89 | $53.50 | 12,726,900 | — | — |
| 2013-03-12 | $39.11 | $53.81 | 14,216,200 | — | — |
| 2013-03-11 | $39.47 | $54.30 | 13,307,300 | — | — |
| 2013-03-08 | $39.58 | $54.45 | 17,457,300 | — | — |
| 2013-03-07 | $39.01 | $53.67 | 15,729,000 | — | — |
| 2013-03-06 | $38.45 | $52.90 | 15,668,300 | — | — |
| 2013-03-05 | $38.25 | $52.62 | 17,702,300 | — | — |
| 2013-03-04 | $38.07 | $52.38 | 10,879,100 | — | — |
| 2013-03-01 | $37.85 | $52.07 | 13,927,900 | — | — |
| 2013-02-28 | $38.01 | $52.29 | 16,426,800 | — | — |
| 2013-02-27 | $37.77 | $51.96 | 15,280,700 | — | — |
| 2013-02-26 | $37.69 | $51.85 | 27,979,500 | — | — |
| 2013-02-25 | $37.06 | $50.99 | 26,898,300 | — | — |
| 2013-02-22 | $38.45 | $52.90 | 47,610,600 | — | — |
| 2013-02-21 | $37.28 | $51.29 | 24,540,400 | — | — |
| 2013-02-20 | $37.57 | $51.69 | 19,869,300 | — | — |
| 2013-02-19 | $38.60 | $53.11 | 15,838,200 | — | — |
| 2013-02-15 | $38.35 | $52.76 | 20,563,400 | — | — |
| 2013-02-14 | $39.21 | $53.94 | 18,322,000 | — | — |
| 2013-02-13 | $38.87 | $53.48 | 16,533,800 | — | — |
| 2013-02-12 | $38.63 | $53.15 | 25,676,800 | — | — |
| 2013-02-11 | $39.45 | $54.28 | 14,231,600 | — | — |
| 2013-02-08 | $38.79 | $53.37 | 13,107,500 | — | — |
| 2013-02-07 | $38.64 | $53.16 | 13,559,100 | — | — |
| 2013-02-06 | $38.75 | $53.31 | 14,232,600 | — | — |
| 2013-02-05 | $38.75 | $53.31 | 17,610,300 | — | — |
| 2013-02-04 | $38.19 | $52.54 | 18,772,500 | — | — |
| 2013-02-01 | $38.86 | $53.46 | 22,196,300 | — | — |
| 2013-01-31 | $37.83 | $52.05 | 13,588,100 | — | — |
| 2013-01-30 | $37.67 | $51.83 | 17,981,100 | — | — |
| 2013-01-29 | $37.82 | $52.03 | 23,853,800 | — | — |
| 2013-01-28 | $37.30 | $51.32 | 22,224,000 | — | — |
| 2013-01-25 | $36.70 | $50.49 | 13,145,300 | — | — |
| 2013-01-24 | $36.60 | $50.35 | 22,227,900 | — | — |
| 2013-01-23 | $36.46 | $50.16 | 18,740,900 | — | — |
| 2013-01-22 | $35.91 | $49.40 | 18,891,100 | — | — |
| 2013-01-18 | $35.09 | $48.28 | 19,192,200 | — | — |
| 2013-01-17 | $35.21 | $48.44 | 17,730,800 | — | — |
| 2013-01-16 | $35.54 | $48.90 | 17,042,800 | — | — |
| 2013-01-15 | $34.84 | $47.93 | 13,935,400 | — | — |
| 2013-01-14 | $35.05 | $48.22 | 18,060,100 | — | — |
| 2013-01-11 | $35.23 | $48.47 | 17,833,500 | — | — |
| 2013-01-10 | $35.80 | $49.25 | 18,181,000 | — | — |
| 2013-01-09 | $35.76 | $49.20 | 14,719,000 | — | — |
| 2013-01-08 | $35.65 | $49.05 | 16,094,700 | — | — |
| 2013-01-07 | $35.93 | $49.43 | 18,383,700 | — | — |
| 2013-01-04 | $36.30 | $49.94 | 13,844,700 | — | — |
| 2013-01-03 | $36.18 | $49.78 | 17,115,900 | — | — |
| 2013-01-02 | $36.48 | $50.19 | 22,929,700 | — | — |