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
- 2011-11-17 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 | $50.40 | $51.10 | 837,486 | — | — |
| 2013-12-30 | $50.16 | $50.86 | 795,970 | — | — |
| 2013-12-27 | $50.15 | $50.85 | 629,665 | — | — |
| 2013-12-26 | $50.34 | $51.03 | 1,128,936 | — | — |
| 2013-12-24 | $50.28 | $50.98 | 743,836 | — | — |
| 2013-12-23 | $49.82 | $50.52 | 1,638,466 | — | — |
| 2013-12-20 | $48.91 | $49.59 | 3,555,617 | — | — |
| 2013-12-19 | $49.43 | $50.12 | 1,609,238 | — | — |
| 2013-12-18 | $50.40 | $51.10 | 2,902,688 | — | — |
| 2013-12-17 | $50.13 | $50.83 | 2,263,121 | — | — |
| 2013-12-16 | $49.98 | $50.68 | 1,511,173 | — | — |
| 2013-12-13 | $49.12 | $49.80 | 1,760,749 | — | — |
| 2013-12-12 | $48.51 | $49.18 | 835,339 | — | — |
| 2013-12-11 | $48.32 | $48.99 | 1,802,981 | — | — |
| 2013-12-10 | $49.56 | $50.24 | 2,543,834 | — | — |
| 2013-12-09 | $48.82 | $49.50 | 1,884,582 | — | — |
| 2013-12-06 | $48.99 | $49.67 | 2,141,316 | — | — |
| 2013-12-05 | $48.18 | $48.85 | 2,163,983 | — | — |
| 2013-12-04 | $48.17 | $48.84 | 2,202,994 | — | — |
| 2013-12-03 | $47.96 | $48.63 | 2,000,900 | — | — |
| 2013-12-02 | $48.44 | $49.11 | 1,134,185 | — | — |
| 2013-11-29 | $49.08 | $49.76 | 824,721 | — | — |
| 2013-11-27 | $48.64 | $49.32 | 830,209 | — | — |
| 2013-11-26 | $48.37 | $49.04 | 1,978,829 | — | — |
| 2013-11-25 | $48.33 | $49.00 | 1,394,140 | — | — |
| 2013-11-22 | $48.52 | $49.19 | 1,292,973 | — | — |
| 2013-11-21 | $48.50 | $49.17 | 1,486,478 | — | — |
| 2013-11-20 | $47.69 | $48.36 | 3,429,756 | — | — |
| 2013-11-19 | $47.10 | $47.75 | 4,264,021 | — | — |
| 2013-11-18 | $48.34 | $49.01 | 1,956,401 | — | — |
| 2013-11-15 | $48.68 | $49.36 | 2,853,179 | — | — |
| 2013-11-14 | $47.74 | $48.40 | 1,774,110 | — | — |
| 2013-11-13 | $46.83 | $47.48 | 1,735,696 | — | — |
| 2013-11-12 | $46.24 | $46.74 | 2,524,388 | — | — |
| 2013-11-11 | $45.93 | $46.43 | 1,738,440 | — | — |
| 2013-11-08 | $46.45 | $46.95 | 2,224,229 | — | — |
| 2013-11-07 | $45.28 | $45.77 | 3,615,983 | — | — |
| 2013-11-06 | $46.82 | $47.33 | 3,075,673 | — | — |
| 2013-11-05 | $46.11 | $46.61 | 4,818,169 | — | — |
| 2013-11-04 | $48.62 | $49.14 | 2,235,563 | — | — |
| 2013-11-01 | $48.21 | $48.73 | 1,702,053 | — | — |
| 2013-10-31 | $47.95 | $48.46 | 1,387,220 | — | — |
| 2013-10-30 | $47.42 | $47.93 | 3,428,443 | — | — |
| 2013-10-29 | $47.44 | $47.95 | 4,140,545 | — | — |
| 2013-10-28 | $47.80 | $48.31 | 2,058,999 | — | — |
| 2013-10-25 | $48.64 | $49.17 | 2,370,610 | — | — |
| 2013-10-24 | $48.82 | $49.34 | 1,291,184 | — | — |
| 2013-10-23 | $48.53 | $49.06 | 2,418,092 | — | — |
| 2013-10-22 | $49.80 | $50.33 | 1,672,825 | — | — |
| 2013-10-21 | $49.87 | $50.40 | 1,251,338 | — | — |
| 2013-10-18 | $50.29 | $50.83 | 4,661,170 | — | — |
| 2013-10-17 | $50.33 | $50.87 | 2,272,665 | — | — |
| 2013-10-16 | $49.51 | $50.04 | 2,511,623 | — | — |
| 2013-10-15 | $47.69 | $48.21 | 1,179,996 | — | — |
| 2013-10-14 | $48.10 | $48.62 | 2,734,833 | — | — |
| 2013-10-11 | $48.04 | $48.56 | 2,621,379 | — | — |
| 2013-10-10 | $48.38 | $48.90 | 2,429,067 | — | — |
| 2013-10-09 | $46.87 | $47.37 | 3,237,325 | — | — |
| 2013-10-08 | $46.84 | $47.34 | 2,745,809 | — | — |
| 2013-10-07 | $48.42 | $48.95 | 1,359,304 | — | — |
| 2013-10-04 | $48.63 | $49.15 | 4,400,142 | — | — |
| 2013-10-03 | $48.23 | $48.75 | 2,489,791 | — | — |
| 2013-10-02 | $48.79 | $49.32 | 1,831,613 | — | — |
| 2013-10-01 | $49.31 | $49.84 | 6,584,406 | — | — |
| 2013-09-30 | $48.97 | $49.50 | 2,496,949 | — | — |
| 2013-09-27 | $48.99 | $49.51 | 1,593,371 | — | — |
| 2013-09-26 | $48.93 | $49.45 | 966,091 | — | — |
| 2013-09-25 | $48.34 | $48.86 | 1,368,610 | — | — |
| 2013-09-24 | $48.60 | $49.12 | 1,705,871 | — | — |
| 2013-09-23 | $48.04 | $48.56 | 1,218,530 | — | — |
| 2013-09-20 | $48.62 | $49.14 | 3,343,740 | — | — |
| 2013-09-19 | $48.71 | $49.23 | 1,857,740 | — | — |
| 2013-09-18 | $48.08 | $48.60 | 2,430,976 | — | — |
| 2013-09-17 | $47.85 | $48.36 | 1,880,645 | — | — |
| 2013-09-16 | $47.80 | $48.31 | 1,070,718 | — | — |
| 2013-09-13 | $47.69 | $48.21 | 1,533,959 | — | — |
| 2013-09-12 | $47.41 | $47.92 | 1,997,321 | — | — |
| 2013-09-11 | $48.32 | $48.84 | 2,148,116 | — | — |
| 2013-09-10 | $48.11 | $48.63 | 1,557,939 | — | — |
| 2013-09-09 | $47.39 | $47.90 | 2,860,575 | — | — |
| 2013-09-06 | $47.36 | $47.87 | 2,079,280 | — | — |
| 2013-09-05 | $48.17 | $48.69 | 2,641,899 | — | — |
| 2013-09-04 | $47.51 | $48.02 | 1,894,603 | — | — |
| 2013-09-03 | $46.92 | $47.43 | 1,788,784 | — | — |
| 2013-08-30 | $46.12 | $46.62 | 1,859,648 | — | — |
| 2013-08-29 | $46.53 | $47.03 | 2,036,332 | — | — |
| 2013-08-28 | $46.36 | $46.86 | 3,511,953 | — | — |
| 2013-08-27 | $45.21 | $45.69 | 2,494,324 | — | — |
| 2013-08-26 | $46.64 | $47.14 | 1,621,287 | — | — |
| 2013-08-23 | $46.57 | $47.07 | 1,836,266 | — | — |
| 2013-08-22 | $45.87 | $46.36 | 1,190,853 | — | — |
| 2013-08-21 | $45.62 | $46.12 | 1,078,949 | — | — |
| 2013-08-20 | $45.88 | $46.37 | 1,703,962 | — | — |
| 2013-08-19 | $45.86 | $46.35 | 1,117,245 | — | — |
| 2013-08-16 | $46.07 | $46.56 | 1,978,710 | — | — |
| 2013-08-15 | $45.43 | $45.92 | 1,873,607 | — | — |
| 2013-08-14 | $46.56 | $47.06 | 2,085,603 | — | — |
| 2013-08-13 | $47.61 | $47.98 | 1,684,516 | — | — |
| 2013-08-12 | $46.67 | $47.03 | 1,441,144 | — | — |
| 2013-08-09 | $46.57 | $46.93 | 1,663,996 | — | — |
| 2013-08-08 | $46.56 | $46.92 | 1,820,637 | — | — |
| 2013-08-07 | $46.03 | $46.38 | 1,252,173 | — | — |
| 2013-08-06 | $46.63 | $46.99 | 1,664,116 | — | — |
| 2013-08-05 | $46.87 | $47.23 | 1,233,443 | — | — |
| 2013-08-02 | $46.81 | $47.18 | 1,936,358 | — | — |
| 2013-08-01 | $46.46 | $46.82 | 4,922,795 | — | — |
| 2013-07-31 | $45.03 | $45.38 | 4,833,082 | — | — |
| 2013-07-30 | $46.37 | $46.73 | 1,769,100 | — | — |
| 2013-07-29 | $46.27 | $46.63 | 903,578 | — | — |
| 2013-07-26 | $46.71 | $47.07 | 1,787,830 | — | — |
| 2013-07-25 | $46.55 | $46.91 | 1,431,958 | — | — |
| 2013-07-24 | $46.51 | $46.87 | 2,695,464 | — | — |
| 2013-07-23 | $45.79 | $46.15 | 1,480,752 | — | — |
| 2013-07-22 | $46.19 | $46.54 | 1,794,511 | — | — |
| 2013-07-19 | $46.06 | $46.42 | 1,395,094 | — | — |
| 2013-07-18 | $46.18 | $46.54 | 2,099,561 | — | — |
| 2013-07-17 | $45.63 | $45.99 | 1,595,518 | — | — |
| 2013-07-16 | $45.26 | $45.61 | 2,712,166 | — | — |
| 2013-07-15 | $46.10 | $46.46 | 1,806,083 | — | — |
| 2013-07-12 | $46.04 | $46.40 | 1,414,659 | — | — |
| 2013-07-11 | $45.91 | $46.26 | 6,745,103 | — | — |
| 2013-07-10 | $45.08 | $45.43 | 2,079,280 | — | — |
| 2013-07-09 | $45.08 | $45.43 | 2,731,493 | — | — |
| 2013-07-08 | $44.95 | $45.30 | 2,445,054 | — | — |
| 2013-07-05 | $43.94 | $44.28 | 1,487,432 | — | — |
| 2013-07-03 | $43.27 | $43.60 | 738,944 | — | — |
| 2013-07-02 | $43.53 | $43.87 | 1,431,958 | — | — |
| 2013-07-01 | $43.55 | $43.89 | 1,690,242 | — | — |
| 2013-06-28 | $42.49 | $42.82 | 3,692,096 | — | — |
| 2013-06-27 | $42.75 | $43.08 | 1,666,621 | — | — |
| 2013-06-26 | $42.41 | $42.74 | 1,965,825 | — | — |
| 2013-06-25 | $41.08 | $41.40 | 1,799,879 | — | — |
| 2013-06-24 | $40.38 | $40.69 | 2,520,093 | — | — |
| 2013-06-21 | $41.65 | $41.97 | 3,537,961 | — | — |
| 2013-06-20 | $42.12 | $42.45 | 2,791,739 | — | — |
| 2013-06-19 | $43.66 | $44.00 | 2,915,573 | — | — |
| 2013-06-18 | $43.53 | $43.87 | 2,673,394 | — | — |
| 2013-06-17 | $42.93 | $43.26 | 2,220,889 | — | — |
| 2013-06-14 | $42.93 | $43.27 | 1,880,407 | — | — |
| 2013-06-13 | $42.80 | $43.13 | 2,076,178 | — | — |
| 2013-06-12 | $41.91 | $42.24 | 2,176,271 | — | — |
| 2013-06-11 | $41.83 | $42.15 | 2,789,115 | — | — |
| 2013-06-10 | $42.46 | $42.79 | 2,326,589 | — | — |
| 2013-06-07 | $42.25 | $42.57 | 2,330,883 | — | — |
| 2013-06-06 | $41.40 | $41.72 | 2,395,902 | — | — |
| 2013-06-05 | $40.34 | $40.65 | 2,644,523 | — | — |
| 2013-06-04 | $40.87 | $41.19 | 2,100,873 | — | — |
| 2013-06-03 | $40.99 | $41.31 | 2,686,278 | — | — |
| 2013-05-31 | $40.91 | $41.23 | 2,961,145 | — | — |
| 2013-05-30 | $41.31 | $41.63 | 3,015,188 | — | — |
| 2013-05-29 | $41.53 | $41.86 | 2,472,135 | — | — |
| 2013-05-28 | $41.76 | $42.08 | 3,272,399 | — | — |
| 2013-05-24 | $40.28 | $40.59 | 1,275,675 | — | — |
| 2013-05-23 | $40.53 | $40.84 | 1,826,841 | — | — |
| 2013-05-22 | $40.88 | $41.20 | 2,582,010 | — | — |
| 2013-05-21 | $41.11 | $41.43 | 2,517,946 | — | — |
| 2013-05-20 | $40.90 | $41.21 | 3,011,967 | — | — |
| 2013-05-17 | $40.67 | $40.99 | 5,350,486 | — | — |
| 2013-05-16 | $39.40 | $39.70 | 2,830,750 | — | — |
| 2013-05-15 | $39.00 | $39.30 | 4,369,840 | — | — |
| 2013-05-14 | $38.83 | $39.14 | 2,797,824 | — | — |
| 2013-05-13 | $38.19 | $38.49 | 2,181,520 | — | — |
| 2013-05-10 | $38.06 | $38.21 | 2,187,127 | — | — |
| 2013-05-09 | $37.92 | $38.07 | 2,743,661 | — | — |
| 2013-05-08 | $38.64 | $38.80 | 2,505,061 | — | — |
| 2013-05-07 | $38.82 | $38.97 | 2,599,666 | — | — |
| 2013-05-06 | $38.78 | $38.94 | 4,004,066 | — | — |
| 2013-05-03 | $38.34 | $38.49 | 3,741,009 | — | — |
| 2013-05-02 | $38.14 | $38.29 | 2,285,669 | — | — |
| 2013-05-01 | $38.11 | $38.27 | 3,785,150 | — | — |
| 2013-04-30 | $38.73 | $38.89 | 2,726,005 | — | — |
| 2013-04-29 | $38.00 | $38.15 | 2,980,233 | — | — |
| 2013-04-26 | $37.47 | $37.62 | 2,915,931 | — | — |
| 2013-04-25 | $37.45 | $37.60 | 2,805,220 | — | — |
| 2013-04-24 | $36.71 | $36.85 | 3,133,534 | — | — |
| 2013-04-23 | $35.98 | $36.12 | 1,628,564 | — | — |
| 2013-04-22 | $35.38 | $35.52 | 668,080 | — | — |
| 2013-04-19 | $35.07 | $35.21 | 1,206,839 | — | — |
| 2013-04-18 | $34.32 | $34.45 | 2,062,339 | — | — |
| 2013-04-17 | $35.10 | $35.24 | 1,802,384 | — | — |
| 2013-04-16 | $36.50 | $36.65 | 5,472,888 | — | — |
| 2013-04-15 | $35.47 | $35.61 | 2,454,359 | — | — |
| 2013-04-12 | $37.63 | $37.78 | 1,415,852 | — | — |
| 2013-04-11 | $37.09 | $37.24 | 2,180,923 | — | — |
| 2013-04-10 | $36.58 | $36.73 | 2,086,557 | — | — |
| 2013-04-09 | $35.62 | $35.77 | 1,963,320 | — | — |
| 2013-04-08 | $35.62 | $35.76 | 1,186,081 | — | — |
| 2013-04-05 | $35.83 | $35.97 | 1,533,244 | — | — |
| 2013-04-04 | $36.26 | $36.41 | 1,693,941 | — | — |
| 2013-04-03 | $36.35 | $36.49 | 2,099,919 | — | — |
| 2013-04-02 | $36.97 | $37.12 | 1,675,449 | — | — |
| 2013-04-01 | $36.88 | $37.03 | 1,048,170 | — | — |
| 2013-03-28 | $37.22 | $37.36 | 2,360,470 | — | — |
| 2013-03-27 | $37.32 | $37.47 | 2,026,549 | — | — |
| 2013-03-26 | $37.26 | $37.41 | 2,510,549 | — | — |
| 2013-03-25 | $35.98 | $36.12 | 1,944,709 | — | — |
| 2013-03-22 | $36.22 | $36.36 | 1,189,421 | — | — |
| 2013-03-21 | $36.36 | $36.51 | 1,640,375 | — | — |
| 2013-03-20 | $36.33 | $36.47 | 2,342,217 | — | — |
| 2013-03-19 | $36.14 | $36.28 | 2,060,669 | — | — |
| 2013-03-18 | $35.87 | $36.01 | 2,189,871 | — | — |
| 2013-03-15 | $36.28 | $36.42 | 7,316,430 | — | — |
| 2013-03-14 | $36.25 | $36.40 | 2,666,713 | — | — |
| 2013-03-13 | $36.21 | $36.35 | 3,400,408 | — | — |
| 2013-03-12 | $36.07 | $36.07 | 3,010,774 | — | — |
| 2013-03-11 | $36.21 | $36.21 | 3,002,423 | — | — |
| 2013-03-08 | $36.04 | $36.04 | 2,974,268 | — | — |
| 2013-03-07 | $35.83 | $35.83 | 4,035,680 | — | — |
| 2013-03-06 | $35.51 | $35.51 | 3,832,751 | — | — |
| 2013-03-05 | $35.62 | $35.62 | 2,828,961 | — | — |
| 2013-03-04 | $35.43 | $35.43 | 2,893,383 | — | — |
| 2013-03-01 | $35.37 | $35.37 | 3,468,409 | — | — |
| 2013-02-28 | $35.08 | $35.08 | 4,042,719 | — | — |
| 2013-02-27 | $35.04 | $35.04 | 9,525,986 | — | — |
| 2013-02-26 | $33.30 | $33.30 | 4,463,729 | — | — |
| 2013-02-25 | $31.96 | $31.96 | 2,734,117 | — | — |
| 2013-02-22 | $32.16 | $32.16 | 2,508,402 | — | — |
| 2013-02-21 | $31.78 | $31.78 | 2,314,062 | — | — |
| 2013-02-20 | $32.51 | $32.51 | 2,559,224 | — | — |
| 2013-02-19 | $33.33 | $33.33 | 2,335,655 | — | — |
| 2013-02-15 | $33.51 | $33.51 | 2,692,243 | — | — |
| 2013-02-14 | $33.50 | $33.50 | 2,549,799 | — | — |
| 2013-02-13 | $33.49 | $33.49 | 2,721,710 | — | — |
| 2013-02-12 | $33.37 | $33.37 | 3,508,494 | — | — |
| 2013-02-11 | $32.85 | $32.85 | 2,002,451 | — | — |
| 2013-02-08 | $32.29 | $32.29 | 2,644,762 | — | — |
| 2013-02-07 | $32.11 | $32.11 | 2,707,752 | — | — |
| 2013-02-06 | $32.36 | $32.36 | 2,886,464 | — | — |
| 2013-02-05 | $32.98 | $32.98 | 6,041,949 | — | — |
| 2013-02-04 | $32.53 | $32.53 | 2,961,265 | — | — |
| 2013-02-01 | $32.88 | $32.88 | 3,060,164 | — | — |
| 2013-01-31 | $32.41 | $32.41 | 2,868,807 | — | — |
| 2013-01-30 | $32.59 | $32.59 | 2,470,107 | — | — |
| 2013-01-29 | $33.19 | $33.19 | 3,307,235 | — | — |
| 2013-01-28 | $33.36 | $33.36 | 3,620,636 | — | — |
| 2013-01-25 | $32.92 | $32.92 | 3,021,273 | — | — |
| 2013-01-24 | $32.58 | $32.58 | 1,833,283 | — | — |
| 2013-01-23 | $32.40 | $32.40 | 2,334,343 | — | — |
| 2013-01-22 | $32.56 | $32.56 | 1,989,566 | — | — |
| 2013-01-18 | $32.54 | $32.54 | 2,712,405 | — | — |
| 2013-01-17 | $32.69 | $32.69 | 3,361,993 | — | — |
| 2013-01-16 | $32.12 | $32.12 | 2,566,620 | — | — |
| 2013-01-15 | $32.10 | $32.10 | 4,469,813 | — | — |
| 2013-01-14 | $31.53 | $31.53 | 4,009,315 | — | — |
| 2013-01-11 | $31.93 | $31.93 | 2,241,289 | — | — |
| 2013-01-10 | $32.53 | $32.53 | 3,740,055 | — | — |
| 2013-01-09 | $32.25 | $32.25 | 4,566,088 | — | — |
| 2013-01-08 | $32.00 | $32.00 | 2,965,440 | — | — |
| 2013-01-07 | $32.01 | $32.01 | 2,411,053 | — | — |
| 2013-01-04 | $32.28 | $32.28 | 3,251,999 | — | — |
| 2013-01-03 | $32.15 | $32.15 | 5,411,329 | — | — |
| 2013-01-02 | $32.59 | $32.59 | 4,657,353 | — | — |