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
- 1999-10-29 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 | $47.18 | $47.18 | 990,600 | — | — |
| 2013-12-30 | $46.94 | $46.94 | 1,226,500 | — | — |
| 2013-12-27 | $46.88 | $46.88 | 1,399,300 | — | — |
| 2013-12-26 | $47.30 | $47.30 | 1,180,100 | — | — |
| 2013-12-24 | $47.73 | $47.73 | 591,100 | — | — |
| 2013-12-23 | $47.51 | $47.51 | 1,741,900 | — | — |
| 2013-12-20 | $47.70 | $47.70 | 3,855,900 | — | — |
| 2013-12-19 | $46.60 | $46.60 | 1,998,000 | — | — |
| 2013-12-18 | $46.55 | $46.55 | 3,887,900 | — | — |
| 2013-12-17 | $45.58 | $45.58 | 1,103,400 | — | — |
| 2013-12-16 | $45.39 | $45.39 | 2,056,800 | — | — |
| 2013-12-13 | $45.72 | $45.72 | 3,620,000 | — | — |
| 2013-12-12 | $43.76 | $43.76 | 2,355,600 | — | — |
| 2013-12-11 | $44.44 | $44.44 | 1,819,000 | — | — |
| 2013-12-10 | $45.01 | $45.01 | 2,931,800 | — | — |
| 2013-12-09 | $44.35 | $44.35 | 3,802,000 | — | — |
| 2013-12-06 | $44.95 | $44.95 | 2,184,100 | — | — |
| 2013-12-05 | $45.12 | $45.12 | 2,563,700 | — | — |
| 2013-12-04 | $45.86 | $45.86 | 3,379,900 | — | — |
| 2013-12-03 | $45.65 | $45.65 | 3,123,100 | — | — |
| 2013-12-02 | $44.11 | $44.11 | 2,241,700 | — | — |
| 2013-11-29 | $44.72 | $44.72 | 685,100 | — | — |
| 2013-11-27 | $44.40 | $44.40 | 1,115,300 | — | — |
| 2013-11-26 | $44.27 | $44.27 | 1,582,400 | — | — |
| 2013-11-25 | $44.63 | $44.63 | 2,106,000 | — | — |
| 2013-11-22 | $44.20 | $44.20 | 1,689,300 | — | — |
| 2013-11-21 | $44.45 | $44.45 | 2,680,600 | — | — |
| 2013-11-20 | $45.22 | $45.22 | 1,308,100 | — | — |
| 2013-11-19 | $45.35 | $45.35 | 1,232,400 | — | — |
| 2013-11-18 | $45.73 | $45.73 | 1,231,700 | — | — |
| 2013-11-15 | $45.76 | $45.76 | 1,595,900 | — | — |
| 2013-11-14 | $46.17 | $46.17 | 1,326,200 | — | — |
| 2013-11-13 | $46.53 | $46.53 | 2,323,200 | — | — |
| 2013-11-12 | $45.11 | $45.11 | 1,236,100 | — | — |
| 2013-11-11 | $45.24 | $45.24 | 1,365,200 | — | — |
| 2013-11-08 | $45.27 | $45.27 | 2,033,200 | — | — |
| 2013-11-07 | $44.48 | $44.48 | 1,905,300 | — | — |
| 2013-11-06 | $45.16 | $45.16 | 1,214,100 | — | — |
| 2013-11-05 | $45.21 | $45.21 | 1,967,700 | — | — |
| 2013-11-04 | $45.67 | $45.67 | 1,860,100 | — | — |
| 2013-11-01 | $45.07 | $45.07 | 2,495,800 | — | — |
| 2013-10-31 | $44.76 | $44.76 | 3,521,600 | — | — |
| 2013-10-30 | $45.55 | $45.55 | 2,890,200 | — | — |
| 2013-10-29 | $46.57 | $46.57 | 2,880,600 | — | — |
| 2013-10-28 | $45.78 | $45.78 | 3,513,100 | — | — |
| 2013-10-25 | $45.88 | $45.88 | 5,556,500 | — | — |
| 2013-10-24 | $46.06 | $46.06 | 12,288,100 | — | — |
| 2013-10-23 | $51.87 | $51.87 | 5,563,600 | — | — |
| 2013-10-22 | $53.39 | $53.39 | 2,454,800 | — | — |
| 2013-10-21 | $52.20 | $52.20 | 1,749,900 | — | — |
| 2013-10-18 | $52.15 | $52.15 | 2,230,900 | — | — |
| 2013-10-17 | $52.04 | $52.04 | 1,397,600 | — | — |
| 2013-10-16 | $51.81 | $51.81 | 1,401,100 | — | — |
| 2013-10-15 | $51.31 | $51.31 | 1,630,800 | — | — |
| 2013-10-14 | $51.89 | $51.89 | 977,700 | — | — |
| 2013-10-11 | $51.89 | $51.89 | 1,520,500 | — | — |
| 2013-10-10 | $51.06 | $51.06 | 2,058,700 | — | — |
| 2013-10-09 | $49.30 | $49.30 | 2,214,100 | — | — |
| 2013-10-08 | $50.00 | $50.00 | 1,488,300 | — | — |
| 2013-10-07 | $51.67 | $51.67 | 1,267,300 | — | — |
| 2013-10-04 | $52.32 | $52.32 | 1,524,200 | — | — |
| 2013-10-03 | $51.16 | $51.16 | 1,500,300 | — | — |
| 2013-10-02 | $52.22 | $52.22 | 1,066,400 | — | — |
| 2013-10-01 | $52.42 | $52.42 | 1,167,300 | — | — |
| 2013-09-30 | $51.70 | $51.70 | 1,504,200 | — | — |
| 2013-09-27 | $51.75 | $51.75 | 1,854,000 | — | — |
| 2013-09-26 | $52.77 | $52.77 | 1,121,600 | — | — |
| 2013-09-25 | $52.08 | $52.08 | 1,573,700 | — | — |
| 2013-09-24 | $51.93 | $51.93 | 1,781,300 | — | — |
| 2013-09-23 | $51.98 | $51.98 | 3,218,400 | — | — |
| 2013-09-20 | $52.71 | $52.71 | 3,157,400 | — | — |
| 2013-09-19 | $52.77 | $52.77 | 2,987,000 | — | — |
| 2013-09-18 | $52.38 | $52.38 | 2,543,000 | — | — |
| 2013-09-17 | $51.58 | $51.58 | 1,191,800 | — | — |
| 2013-09-16 | $51.37 | $51.37 | 1,756,800 | — | — |
| 2013-09-13 | $51.27 | $51.27 | 2,276,600 | — | — |
| 2013-09-12 | $50.57 | $50.57 | 1,582,300 | — | — |
| 2013-09-11 | $50.13 | $50.13 | 2,043,000 | — | — |
| 2013-09-10 | $49.43 | $49.43 | 1,711,800 | — | — |
| 2013-09-09 | $48.89 | $48.89 | 2,217,400 | — | — |
| 2013-09-06 | $47.58 | $47.58 | 1,576,700 | — | — |
| 2013-09-05 | $47.92 | $47.92 | 1,123,300 | — | — |
| 2013-09-04 | $47.43 | $47.43 | 1,321,300 | — | — |
| 2013-09-03 | $46.85 | $46.85 | 1,172,900 | — | — |
| 2013-08-30 | $45.98 | $45.98 | 1,068,500 | — | — |
| 2013-08-29 | $46.50 | $46.50 | 1,139,300 | — | — |
| 2013-08-28 | $46.41 | $46.41 | 1,278,900 | — | — |
| 2013-08-27 | $46.30 | $46.30 | 1,603,800 | — | — |
| 2013-08-26 | $46.60 | $46.60 | 861,900 | — | — |
| 2013-08-23 | $47.10 | $47.10 | 1,310,400 | — | — |
| 2013-08-22 | $47.30 | $47.30 | 919,200 | — | — |
| 2013-08-21 | $46.29 | $46.29 | 1,361,400 | — | — |
| 2013-08-20 | $46.21 | $46.21 | 908,800 | — | — |
| 2013-08-19 | $46.00 | $46.00 | 1,368,800 | — | — |
| 2013-08-16 | $45.91 | $45.91 | 1,621,900 | — | — |
| 2013-08-15 | $46.19 | $46.19 | 1,716,300 | — | — |
| 2013-08-14 | $46.81 | $46.81 | 929,500 | — | — |
| 2013-08-13 | $46.94 | $46.94 | 995,000 | — | — |
| 2013-08-12 | $46.71 | $46.71 | 1,287,200 | — | — |
| 2013-08-09 | $46.52 | $46.52 | 1,009,800 | — | — |
| 2013-08-08 | $46.63 | $46.63 | 1,305,400 | — | — |
| 2013-08-07 | $46.09 | $46.09 | 1,383,200 | — | — |
| 2013-08-06 | $46.26 | $46.26 | 1,414,200 | — | — |
| 2013-08-05 | $46.90 | $46.90 | 1,503,700 | — | — |
| 2013-08-02 | $46.85 | $46.85 | 1,217,100 | — | — |
| 2013-08-01 | $47.64 | $47.64 | 1,638,700 | — | — |
| 2013-07-31 | $47.20 | $47.20 | 1,932,000 | — | — |
| 2013-07-30 | $47.07 | $47.07 | 2,017,500 | — | — |
| 2013-07-29 | $46.75 | $46.75 | 2,444,900 | — | — |
| 2013-07-26 | $47.23 | $47.23 | 4,125,900 | — | — |
| 2013-07-25 | $45.19 | $45.19 | 4,888,300 | — | — |
| 2013-07-24 | $43.87 | $43.87 | 3,606,700 | — | — |
| 2013-07-23 | $44.25 | $44.25 | 2,335,000 | — | — |
| 2013-07-22 | $44.10 | $44.10 | 2,973,200 | — | — |
| 2013-07-19 | $44.81 | $44.81 | 1,472,600 | — | — |
| 2013-07-18 | $45.34 | $45.34 | 1,563,800 | — | — |
| 2013-07-17 | $45.09 | $45.09 | 1,171,600 | — | — |
| 2013-07-16 | $44.42 | $44.42 | 1,474,000 | — | — |
| 2013-07-15 | $44.69 | $44.69 | 1,034,700 | — | — |
| 2013-07-12 | $44.92 | $44.92 | 1,474,600 | — | — |
| 2013-07-11 | $44.50 | $44.50 | 1,866,300 | — | — |
| 2013-07-10 | $43.52 | $43.52 | 1,638,800 | — | — |
| 2013-07-09 | $43.56 | $43.56 | 2,120,100 | — | — |
| 2013-07-08 | $43.03 | $43.03 | 1,473,900 | — | — |
| 2013-07-05 | $43.03 | $43.03 | 949,800 | — | — |
| 2013-07-03 | $42.69 | $42.69 | 462,600 | — | — |
| 2013-07-02 | $42.55 | $42.55 | 1,767,900 | — | — |
| 2013-07-01 | $42.97 | $42.97 | 1,816,600 | — | — |
| 2013-06-28 | $42.55 | $42.55 | 1,660,100 | — | — |
| 2013-06-27 | $42.69 | $42.69 | 1,136,900 | — | — |
| 2013-06-26 | $42.76 | $42.76 | 1,931,600 | — | — |
| 2013-06-25 | $41.91 | $41.91 | 2,030,600 | — | — |
| 2013-06-24 | $41.41 | $41.41 | 2,489,300 | — | — |
| 2013-06-21 | $40.75 | $40.75 | 3,171,600 | — | — |
| 2013-06-20 | $41.25 | $41.25 | 1,769,000 | — | — |
| 2013-06-19 | $42.56 | $42.56 | 1,422,100 | — | — |
| 2013-06-18 | $42.84 | $42.84 | 1,647,000 | — | — |
| 2013-06-17 | $42.94 | $42.94 | 1,644,300 | — | — |
| 2013-06-14 | $42.56 | $42.56 | 1,614,200 | — | — |
| 2013-06-13 | $42.64 | $42.64 | 2,620,700 | — | — |
| 2013-06-12 | $42.52 | $42.52 | 3,188,700 | — | — |
| 2013-06-11 | $43.84 | $43.84 | 1,746,400 | — | — |
| 2013-06-10 | $44.75 | $44.75 | 1,093,800 | — | — |
| 2013-06-07 | $45.26 | $45.26 | 1,038,200 | — | — |
| 2013-06-06 | $44.56 | $44.56 | 1,320,200 | — | — |
| 2013-06-05 | $44.30 | $44.30 | 1,669,700 | — | — |
| 2013-06-04 | $44.65 | $44.65 | 2,489,100 | — | — |
| 2013-06-03 | $45.91 | $45.91 | 2,536,800 | — | — |
| 2013-05-31 | $46.12 | $46.12 | 2,721,800 | — | — |
| 2013-05-30 | $47.09 | $47.09 | 2,904,900 | — | — |
| 2013-05-29 | $46.36 | $46.36 | 2,593,600 | — | — |
| 2013-05-28 | $46.56 | $46.56 | 1,979,700 | — | — |
| 2013-05-24 | $46.04 | $46.04 | 1,203,100 | — | — |
| 2013-05-23 | $46.35 | $46.35 | 1,818,300 | — | — |
| 2013-05-22 | $46.12 | $46.12 | 2,980,500 | — | — |
| 2013-05-21 | $47.28 | $47.28 | 1,957,200 | — | — |
| 2013-05-20 | $47.89 | $47.89 | 1,728,900 | — | — |
| 2013-05-17 | $47.49 | $47.49 | 2,257,700 | — | — |
| 2013-05-16 | $46.93 | $46.93 | 3,003,600 | — | — |
| 2013-05-15 | $48.03 | $48.03 | 2,880,200 | — | — |
| 2013-05-14 | $46.90 | $46.90 | 1,474,700 | — | — |
| 2013-05-13 | $46.71 | $46.71 | 2,610,200 | — | — |
| 2013-05-10 | $46.70 | $46.70 | 2,711,800 | — | — |
| 2013-05-09 | $45.61 | $45.61 | 2,219,800 | — | — |
| 2013-05-08 | $45.29 | $45.29 | 2,051,700 | — | — |
| 2013-05-07 | $45.15 | $45.15 | 1,514,600 | — | — |
| 2013-05-06 | $45.06 | $45.06 | 1,709,900 | — | — |
| 2013-05-03 | $45.27 | $45.27 | 2,442,400 | — | — |
| 2013-05-02 | $44.32 | $44.32 | 1,968,000 | — | — |
| 2013-05-01 | $43.64 | $43.64 | 2,015,600 | — | — |
| 2013-04-30 | $43.91 | $43.91 | 3,887,000 | — | — |
| 2013-04-29 | $43.03 | $43.03 | 3,296,100 | — | — |
| 2013-04-26 | $42.61 | $42.61 | 5,641,900 | — | — |
| 2013-04-25 | $42.48 | $42.48 | 16,795,800 | — | — |
| 2013-04-24 | $36.09 | $36.09 | 7,071,700 | — | — |
| 2013-04-23 | $35.47 | $35.47 | 3,354,700 | — | — |
| 2013-04-22 | $34.28 | $34.28 | 3,797,400 | — | — |
| 2013-04-19 | $33.55 | $33.55 | 2,938,800 | — | — |
| 2013-04-18 | $33.74 | $33.74 | 4,051,200 | — | — |
| 2013-04-17 | $34.18 | $34.18 | 2,850,400 | — | — |
| 2013-04-16 | $34.79 | $34.79 | 2,798,700 | — | — |
| 2013-04-15 | $34.44 | $34.44 | 2,602,400 | — | — |
| 2013-04-12 | $35.41 | $35.41 | 2,230,500 | — | — |
| 2013-04-11 | $35.79 | $35.79 | 2,445,200 | — | — |
| 2013-04-10 | $36.04 | $36.04 | 4,245,100 | — | — |
| 2013-04-09 | $34.67 | $34.67 | 3,217,400 | — | — |
| 2013-04-08 | $34.49 | $34.49 | 2,194,700 | — | — |
| 2013-04-05 | $34.18 | $34.18 | 4,049,700 | — | — |
| 2013-04-04 | $34.06 | $34.06 | 4,128,600 | — | — |
| 2013-04-03 | $34.78 | $34.78 | 2,529,700 | — | — |
| 2013-04-02 | $34.84 | $34.84 | 2,087,900 | — | — |
| 2013-04-01 | $34.90 | $34.90 | 2,191,500 | — | — |
| 2013-03-28 | $35.32 | $35.32 | 1,904,100 | — | — |
| 2013-03-27 | $35.16 | $35.16 | 1,497,000 | — | — |
| 2013-03-26 | $35.08 | $35.08 | 2,589,500 | — | — |
| 2013-03-25 | $34.40 | $34.40 | 3,285,500 | — | — |
| 2013-03-22 | $34.78 | $34.78 | 2,174,300 | — | — |
| 2013-03-21 | $35.01 | $35.01 | 2,368,700 | — | — |
| 2013-03-20 | $35.45 | $35.45 | 4,430,200 | — | — |
| 2013-03-19 | $34.67 | $34.67 | 4,511,000 | — | — |
| 2013-03-18 | $34.55 | $34.55 | 3,929,900 | — | — |
| 2013-03-15 | $34.69 | $34.69 | 6,118,400 | — | — |
| 2013-03-14 | $34.66 | $34.66 | 3,524,600 | — | — |
| 2013-03-13 | $34.66 | $34.66 | 4,262,500 | — | — |
| 2013-03-12 | $34.77 | $34.77 | 8,246,200 | — | — |
| 2013-03-11 | $35.60 | $35.60 | 13,469,900 | — | — |
| 2013-03-08 | $37.24 | $37.24 | 2,655,200 | — | — |
| 2013-03-07 | $37.28 | $37.28 | 3,385,700 | — | — |
| 2013-03-06 | $37.53 | $37.53 | 2,882,600 | — | — |
| 2013-03-05 | $37.49 | $37.49 | 2,169,700 | — | — |
| 2013-03-04 | $37.40 | $37.40 | 2,814,800 | — | — |
| 2013-03-01 | $36.65 | $36.65 | 2,846,400 | — | — |
| 2013-02-28 | $36.96 | $36.96 | 2,756,900 | — | — |
| 2013-02-27 | $36.58 | $36.58 | 2,411,600 | — | — |
| 2013-02-26 | $36.36 | $36.36 | 2,212,500 | — | — |
| 2013-02-25 | $36.31 | $36.31 | 4,466,700 | — | — |
| 2013-02-22 | $36.27 | $36.27 | 5,544,700 | — | — |
| 2013-02-21 | $37.07 | $37.07 | 2,987,600 | — | — |
| 2013-02-20 | $37.40 | $37.40 | 4,099,700 | — | — |
| 2013-02-19 | $38.58 | $38.58 | 3,906,300 | — | — |
| 2013-02-15 | $38.49 | $38.49 | 6,736,900 | — | — |
| 2013-02-14 | $37.87 | $37.87 | 5,146,400 | — | — |
| 2013-02-13 | $37.31 | $37.31 | 6,339,400 | — | — |
| 2013-02-12 | $36.74 | $36.74 | 9,682,900 | — | — |
| 2013-02-11 | $35.31 | $35.31 | 7,253,000 | — | — |
| 2013-02-08 | $35.42 | $35.42 | 7,051,500 | — | — |
| 2013-02-07 | $35.26 | $35.26 | 27,195,100 | — | — |
| 2013-02-06 | $41.58 | $41.58 | 5,905,000 | — | — |
| 2013-02-05 | $41.05 | $41.05 | 2,141,900 | — | — |
| 2013-02-04 | $41.36 | $41.36 | 3,389,400 | — | — |
| 2013-02-01 | $41.81 | $41.81 | 2,836,000 | — | — |
| 2013-01-31 | $40.71 | $40.71 | 1,335,900 | — | — |
| 2013-01-30 | $40.40 | $40.40 | 1,270,600 | — | — |
| 2013-01-29 | $40.18 | $40.18 | 1,927,000 | — | — |
| 2013-01-28 | $40.69 | $40.69 | 2,039,600 | — | — |
| 2013-01-25 | $41.15 | $41.15 | 2,563,700 | — | — |
| 2013-01-24 | $40.56 | $40.56 | 2,333,200 | — | — |
| 2013-01-23 | $40.06 | $40.06 | 2,116,800 | — | — |
| 2013-01-22 | $39.93 | $39.93 | 2,802,700 | — | — |
| 2013-01-18 | $39.96 | $39.96 | 1,549,600 | — | — |
| 2013-01-17 | $39.75 | $39.75 | 2,147,400 | — | — |
| 2013-01-16 | $39.37 | $39.37 | 1,781,400 | — | — |
| 2013-01-15 | $39.66 | $39.66 | 1,633,700 | — | — |
| 2013-01-14 | $39.99 | $39.99 | 1,734,900 | — | — |
| 2013-01-11 | $39.59 | $39.59 | 1,825,200 | — | — |
| 2013-01-10 | $39.50 | $39.50 | 3,078,500 | — | — |
| 2013-01-09 | $39.70 | $39.70 | 2,991,900 | — | — |
| 2013-01-08 | $40.14 | $40.14 | 2,885,000 | — | — |
| 2013-01-07 | $40.77 | $40.77 | 2,653,000 | — | — |
| 2013-01-04 | $40.43 | $40.43 | 2,244,300 | — | — |
| 2013-01-03 | $40.95 | $40.95 | 2,091,900 | — | — |
| 2013-01-02 | $42.16 | $42.16 | 2,468,800 | — | — |