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
- 1982-04-01 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 | $50.00 | $130.98 | 989,476 | — | — |
| 2013-12-30 | $49.39 | $129.39 | 939,130 | — | — |
| 2013-12-27 | $49.21 | $128.91 | 964,365 | — | — |
| 2013-12-26 | $50.02 | $131.04 | 992,940 | — | — |
| 2013-12-24 | $49.51 | $129.71 | 818,399 | — | — |
| 2013-12-23 | $49.30 | $129.14 | 1,546,869 | — | — |
| 2013-12-20 | $49.35 | $129.27 | 2,308,737 | — | — |
| 2013-12-19 | $49.25 | $129.01 | 1,242,195 | — | — |
| 2013-12-18 | $49.77 | $130.39 | 1,660,796 | — | — |
| 2013-12-17 | $49.12 | $128.67 | 1,296,376 | — | — |
| 2013-12-16 | $48.92 | $128.14 | 1,587,442 | — | — |
| 2013-12-13 | $49.45 | $129.54 | 1,596,843 | — | — |
| 2013-12-12 | $49.15 | $128.76 | 1,900,403 | — | — |
| 2013-12-11 | $49.30 | $129.16 | 1,718,317 | — | — |
| 2013-12-10 | $49.94 | $130.83 | 1,845,728 | — | — |
| 2013-12-09 | $50.19 | $131.49 | 1,917,474 | — | — |
| 2013-12-06 | $51.20 | $134.14 | 1,132,350 | — | — |
| 2013-12-05 | $50.27 | $131.68 | 3,063,183 | — | — |
| 2013-12-04 | $51.13 | $133.95 | 2,578,032 | — | — |
| 2013-12-03 | $53.03 | $138.92 | 1,189,747 | — | — |
| 2013-12-02 | $52.92 | $138.63 | 1,153,008 | — | — |
| 2013-11-29 | $52.54 | $137.63 | 857,241 | — | — |
| 2013-11-27 | $52.76 | $138.20 | 1,114,661 | — | — |
| 2013-11-26 | $52.53 | $137.61 | 1,538,952 | — | — |
| 2013-11-25 | $51.96 | $136.13 | 1,239,350 | — | — |
| 2013-11-22 | $51.69 | $135.41 | 1,991,323 | — | — |
| 2013-11-21 | $52.37 | $137.19 | 2,381,596 | — | — |
| 2013-11-20 | $52.07 | $135.77 | 2,987,355 | — | — |
| 2013-11-19 | $51.75 | $134.94 | 2,309,479 | — | — |
| 2013-11-18 | $51.98 | $135.53 | 1,749,984 | — | — |
| 2013-11-15 | $52.27 | $136.29 | 1,674,156 | — | — |
| 2013-11-14 | $52.41 | $136.65 | 2,168,585 | — | — |
| 2013-11-13 | $51.94 | $135.43 | 1,646,942 | — | — |
| 2013-11-12 | $50.97 | $132.90 | 2,022,371 | — | — |
| 2013-11-11 | $51.46 | $134.19 | 1,703,349 | — | — |
| 2013-11-08 | $50.87 | $132.65 | 1,807,876 | — | — |
| 2013-11-07 | $49.97 | $130.29 | 2,859,078 | — | — |
| 2013-11-06 | $50.95 | $132.86 | 2,103,642 | — | — |
| 2013-11-05 | $50.84 | $132.56 | 2,278,554 | — | — |
| 2013-11-04 | $50.95 | $132.86 | 1,763,591 | — | — |
| 2013-11-01 | $50.57 | $131.87 | 1,772,003 | — | — |
| 2013-10-31 | $50.61 | $131.97 | 2,794,507 | — | — |
| 2013-10-30 | $50.23 | $130.98 | 2,063,563 | — | — |
| 2013-10-29 | $50.09 | $130.60 | 1,280,790 | — | — |
| 2013-10-28 | $49.52 | $129.13 | 2,302,304 | — | — |
| 2013-10-25 | $49.75 | $129.72 | 4,160,526 | — | — |
| 2013-10-24 | $50.07 | $130.56 | 1,917,845 | — | — |
| 2013-10-23 | $49.22 | $128.33 | 2,481,669 | — | — |
| 2013-10-22 | $49.39 | $128.77 | 2,354,877 | — | — |
| 2013-10-21 | $48.76 | $127.12 | 2,665,735 | — | — |
| 2013-10-18 | $47.88 | $124.85 | 3,525,326 | — | — |
| 2013-10-17 | $46.77 | $121.96 | 3,928,341 | — | — |
| 2013-10-16 | $46.21 | $120.48 | 3,412,883 | — | — |
| 2013-10-15 | $45.72 | $119.20 | 3,239,703 | — | — |
| 2013-10-14 | $46.48 | $121.18 | 4,069,359 | — | — |
| 2013-10-11 | $45.52 | $118.69 | 6,657,658 | — | — |
| 2013-10-10 | $45.76 | $119.30 | 8,048,293 | — | — |
| 2013-10-09 | $47.70 | $124.36 | 2,469,547 | — | — |
| 2013-10-08 | $47.36 | $123.50 | 3,846,328 | — | — |
| 2013-10-07 | $48.92 | $127.57 | 2,741,811 | — | — |
| 2013-10-04 | $50.19 | $130.86 | 2,174,028 | — | — |
| 2013-10-03 | $49.82 | $129.91 | 1,870,715 | — | — |
| 2013-10-02 | $49.82 | $129.91 | 3,159,917 | — | — |
| 2013-10-01 | $50.01 | $130.39 | 2,259,628 | — | — |
| 2013-09-30 | $49.39 | $128.79 | 3,499,349 | — | — |
| 2013-09-27 | $49.40 | $128.81 | 2,308,861 | — | — |
| 2013-09-26 | $48.78 | $127.19 | 1,273,986 | — | — |
| 2013-09-25 | $48.07 | $125.33 | 2,229,940 | — | — |
| 2013-09-24 | $48.42 | $126.26 | 1,507,408 | — | — |
| 2013-09-23 | $48.22 | $125.73 | 1,140,019 | — | — |
| 2013-09-20 | $48.50 | $126.45 | 2,299,583 | — | — |
| 2013-09-19 | $48.83 | $127.31 | 1,391,501 | — | — |
| 2013-09-18 | $49.33 | $128.62 | 1,971,778 | — | — |
| 2013-09-17 | $48.47 | $126.39 | 1,647,931 | — | — |
| 2013-09-16 | $47.66 | $124.26 | 1,369,235 | — | — |
| 2013-09-13 | $47.35 | $123.46 | 1,579,525 | — | — |
| 2013-09-12 | $46.52 | $121.31 | 1,670,074 | — | — |
| 2013-09-11 | $47.45 | $123.73 | 1,830,018 | — | — |
| 2013-09-10 | $47.09 | $122.78 | 1,509,264 | — | — |
| 2013-09-09 | $46.68 | $121.71 | 1,497,636 | — | — |
| 2013-09-06 | $45.63 | $118.99 | 2,612,668 | — | — |
| 2013-09-05 | $46.00 | $119.94 | 5,252,673 | — | — |
| 2013-09-04 | $47.00 | $122.55 | 2,576,795 | — | — |
| 2013-09-03 | $46.43 | $121.05 | 1,858,345 | — | — |
| 2013-08-30 | $46.37 | $120.91 | 1,546,745 | — | — |
| 2013-08-29 | $46.45 | $121.12 | 1,685,413 | — | — |
| 2013-08-28 | $46.24 | $120.57 | 1,559,115 | — | — |
| 2013-08-27 | $46.01 | $119.96 | 2,974,614 | — | — |
| 2013-08-26 | $47.27 | $123.25 | 1,671,434 | — | — |
| 2013-08-23 | $47.87 | $124.81 | 2,172,791 | — | — |
| 2013-08-22 | $47.37 | $123.52 | 4,506,391 | — | — |
| 2013-08-21 | $48.38 | $126.15 | 2,366,010 | — | — |
| 2013-08-20 | $49.04 | $127.23 | 2,223,013 | — | — |
| 2013-08-19 | $47.73 | $123.83 | 1,778,682 | — | — |
| 2013-08-16 | $47.76 | $123.92 | 2,581,124 | — | — |
| 2013-08-15 | $48.56 | $125.99 | 2,389,142 | — | — |
| 2013-08-14 | $49.14 | $127.48 | 2,690,475 | — | — |
| 2013-08-13 | $49.60 | $128.70 | 2,154,483 | — | — |
| 2013-08-12 | $49.47 | $128.34 | 1,876,529 | — | — |
| 2013-08-09 | $49.53 | $128.51 | 3,005,663 | — | — |
| 2013-08-08 | $48.71 | $126.37 | 5,380,455 | — | — |
| 2013-08-07 | $46.32 | $120.18 | 3,525,821 | — | — |
| 2013-08-06 | $46.05 | $119.47 | 4,909,777 | — | — |
| 2013-08-05 | $46.46 | $120.54 | 2,980,552 | — | — |
| 2013-08-02 | $47.21 | $122.49 | 4,228,066 | — | — |
| 2013-08-01 | $46.52 | $120.71 | 2,432,561 | — | — |
| 2013-07-31 | $45.08 | $116.97 | 2,412,645 | — | — |
| 2013-07-30 | $44.72 | $116.03 | 2,607,843 | — | — |
| 2013-07-29 | $44.79 | $116.22 | 5,192,431 | — | — |
| 2013-07-26 | $43.40 | $112.59 | 1,838,058 | — | — |
| 2013-07-25 | $43.05 | $111.69 | 1,343,629 | — | — |
| 2013-07-24 | $42.55 | $110.41 | 1,540,189 | — | — |
| 2013-07-23 | $42.98 | $111.52 | 2,068,883 | — | — |
| 2013-07-22 | $42.77 | $110.97 | 1,131,360 | — | — |
| 2013-07-19 | $42.43 | $110.09 | 1,641,499 | — | — |
| 2013-07-18 | $42.50 | $110.26 | 1,644,097 | — | — |
| 2013-07-17 | $41.98 | $108.92 | 1,348,083 | — | — |
| 2013-07-16 | $41.88 | $108.67 | 1,737,738 | — | — |
| 2013-07-15 | $42.09 | $109.21 | 1,817,153 | — | — |
| 2013-07-12 | $41.89 | $108.69 | 2,020,145 | — | — |
| 2013-07-11 | $42.30 | $109.76 | 4,501,938 | — | — |
| 2013-07-10 | $40.91 | $106.15 | 3,236,858 | — | — |
| 2013-07-09 | $40.88 | $106.07 | 2,715,339 | — | — |
| 2013-07-08 | $40.72 | $105.65 | 2,856,728 | — | — |
| 2013-07-05 | $40.15 | $104.18 | 2,716,947 | — | — |
| 2013-07-03 | $39.77 | $103.19 | 1,449,146 | — | — |
| 2013-07-02 | $40.25 | $104.43 | 1,840,409 | — | — |
| 2013-07-01 | $40.09 | $104.01 | 3,310,954 | — | — |
| 2013-06-28 | $39.81 | $103.30 | 4,395,927 | — | — |
| 2013-06-27 | $39.77 | $103.17 | 4,083,708 | — | — |
| 2013-06-26 | $40.20 | $104.31 | 2,258,886 | — | — |
| 2013-06-25 | $40.20 | $104.31 | 1,915,247 | — | — |
| 2013-06-24 | $39.85 | $103.38 | 3,196,161 | — | — |
| 2013-06-21 | $41.64 | $108.04 | 6,013,181 | — | — |
| 2013-06-20 | $41.37 | $107.35 | 5,506,011 | — | — |
| 2013-06-19 | $41.89 | $108.69 | 3,716,195 | — | — |
| 2013-06-18 | $42.30 | $109.74 | 2,439,983 | — | — |
| 2013-06-17 | $41.23 | $106.97 | 2,677,239 | — | — |
| 2013-06-14 | $41.06 | $106.53 | 5,197,256 | — | — |
| 2013-06-13 | $41.22 | $106.95 | 2,283,255 | — | — |
| 2013-06-12 | $40.43 | $104.89 | 2,203,963 | — | — |
| 2013-06-11 | $40.48 | $105.02 | 1,717,698 | — | — |
| 2013-06-10 | $40.97 | $106.30 | 2,220,291 | — | — |
| 2013-06-07 | $41.13 | $106.72 | 3,337,426 | — | — |
| 2013-06-06 | $40.95 | $106.26 | 4,939,836 | — | — |
| 2013-06-05 | $41.76 | $108.35 | 4,890,603 | — | — |
| 2013-06-04 | $41.99 | $108.31 | 7,374,747 | — | — |
| 2013-06-03 | $41.01 | $105.79 | 4,699,363 | — | — |
| 2013-05-31 | $40.43 | $104.29 | 4,313,048 | — | — |
| 2013-05-30 | $40.11 | $103.47 | 3,341,013 | — | — |
| 2013-05-29 | $39.52 | $101.95 | 4,029,404 | — | — |
| 2013-05-28 | $40.29 | $103.93 | 3,095,469 | — | — |
| 2013-05-24 | $40.25 | $103.83 | 3,734,379 | — | — |
| 2013-05-23 | $41.38 | $106.75 | 3,038,938 | — | — |
| 2013-05-22 | $41.61 | $107.33 | 3,490,814 | — | — |
| 2013-05-21 | $42.00 | $108.33 | 3,069,244 | — | — |
| 2013-05-20 | $41.88 | $108.04 | 5,707,765 | — | — |
| 2013-05-17 | $40.65 | $104.87 | 4,829,619 | — | — |
| 2013-05-16 | $40.82 | $105.29 | 2,379,122 | — | — |
| 2013-05-15 | $41.12 | $106.06 | 2,456,064 | — | — |
| 2013-05-14 | $40.99 | $105.73 | 2,770,880 | — | — |
| 2013-05-13 | $41.11 | $106.04 | 2,836,070 | — | — |
| 2013-05-10 | $41.75 | $107.69 | 4,541,646 | — | — |
| 2013-05-09 | $42.10 | $108.60 | 7,292,981 | — | — |
| 2013-05-08 | $43.02 | $110.96 | 6,843,950 | — | — |
| 2013-05-07 | $42.55 | $109.75 | 3,946,154 | — | — |
| 2013-05-06 | $41.21 | $106.31 | 2,163,884 | — | — |
| 2013-05-03 | $41.37 | $106.71 | 1,777,940 | — | — |
| 2013-05-02 | $40.70 | $105.00 | 2,078,902 | — | — |
| 2013-05-01 | $40.53 | $104.56 | 1,953,965 | — | — |
| 2013-04-30 | $40.75 | $105.12 | 2,668,704 | — | — |
| 2013-04-29 | $40.37 | $104.14 | 2,967,068 | — | — |
| 2013-04-26 | $40.82 | $105.29 | 3,042,402 | — | — |
| 2013-04-25 | $40.65 | $104.87 | 4,038,434 | — | — |
| 2013-04-24 | $39.40 | $101.64 | 1,459,536 | — | — |
| 2013-04-23 | $39.04 | $100.70 | 1,939,987 | — | — |
| 2013-04-22 | $39.01 | $100.62 | 1,481,184 | — | — |
| 2013-04-19 | $39.14 | $100.97 | 2,064,429 | — | — |
| 2013-04-18 | $38.71 | $99.84 | 2,711,009 | — | — |
| 2013-04-17 | $39.23 | $101.20 | 3,101,778 | — | — |
| 2013-04-16 | $39.89 | $102.91 | 2,474,124 | — | — |
| 2013-04-15 | $39.57 | $102.08 | 2,919,939 | — | — |
| 2013-04-12 | $40.77 | $105.16 | 6,309,690 | — | — |
| 2013-04-11 | $40.62 | $104.79 | 9,468,988 | — | — |
| 2013-04-10 | $38.94 | $100.45 | 4,720,763 | — | — |
| 2013-04-09 | $38.32 | $98.84 | 4,139,497 | — | — |
| 2013-04-08 | $37.91 | $97.78 | 2,826,174 | — | — |
| 2013-04-05 | $37.35 | $96.34 | 2,441,343 | — | — |
| 2013-04-04 | $37.02 | $95.49 | 1,892,610 | — | — |
| 2013-04-03 | $36.48 | $94.09 | 3,118,972 | — | — |
| 2013-04-02 | $37.19 | $95.92 | 3,099,551 | — | — |
| 2013-04-01 | $36.11 | $93.15 | 3,191,089 | — | — |
| 2013-03-28 | $36.10 | $93.13 | 2,833,472 | — | — |
| 2013-03-27 | $35.67 | $92.00 | 2,396,069 | — | — |
| 2013-03-26 | $35.69 | $92.07 | 2,515,811 | — | — |
| 2013-03-25 | $36.17 | $93.30 | 4,054,762 | — | — |
| 2013-03-22 | $35.62 | $91.88 | 3,428,964 | — | — |
| 2013-03-21 | $34.77 | $89.69 | 4,649,017 | — | — |
| 2013-03-20 | $35.42 | $91.38 | 2,378,504 | — | — |
| 2013-03-19 | $35.21 | $90.84 | 4,032,744 | — | — |
| 2013-03-18 | $36.10 | $93.13 | 2,490,081 | — | — |
| 2013-03-15 | $36.55 | $94.28 | 4,151,743 | — | — |
| 2013-03-14 | $36.28 | $93.59 | 2,118,115 | — | — |
| 2013-03-13 | $36.02 | $92.92 | 2,710,267 | — | — |
| 2013-03-12 | $36.17 | $93.30 | 1,970,417 | — | — |
| 2013-03-11 | $36.50 | $94.15 | 2,179,347 | — | — |
| 2013-03-08 | $36.61 | $94.44 | 2,535,603 | — | — |
| 2013-03-07 | $36.27 | $93.57 | 2,416,727 | — | — |
| 2013-03-06 | $36.42 | $93.94 | 2,925,134 | — | — |
| 2013-03-05 | $36.58 | $94.36 | 3,367,980 | — | — |
| 2013-03-04 | $36.39 | $93.86 | 3,691,455 | — | — |
| 2013-03-01 | $36.39 | $93.88 | 3,879,108 | — | — |
| 2013-02-28 | $36.80 | $94.92 | 8,819,810 | — | — |
| 2013-02-27 | $35.97 | $92.80 | 5,229,912 | — | — |
| 2013-02-26 | $35.27 | $90.98 | 5,527,163 | — | — |
| 2013-02-25 | $34.64 | $89.36 | 3,180,327 | — | — |
| 2013-02-22 | $35.15 | $90.67 | 4,647,162 | — | — |
| 2013-02-21 | $35.17 | $90.73 | 3,719,288 | — | — |
| 2013-02-20 | $35.58 | $91.77 | 5,110,542 | — | — |
| 2013-02-19 | $36.09 | $92.46 | 4,519,132 | — | — |
| 2013-02-15 | $35.62 | $91.26 | 4,546,965 | — | — |
| 2013-02-14 | $35.61 | $91.24 | 7,817,840 | — | — |
| 2013-02-13 | $36.15 | $92.63 | 4,232,767 | — | — |
| 2013-02-12 | $36.25 | $92.88 | 6,454,542 | — | — |
| 2013-02-11 | $36.59 | $93.75 | 3,755,532 | — | — |
| 2013-02-08 | $37.03 | $94.89 | 6,233,367 | — | — |
| 2013-02-07 | $36.93 | $94.62 | 7,329,349 | — | — |
| 2013-02-06 | $38.19 | $97.85 | 6,580,593 | — | — |
| 2013-02-05 | $38.80 | $99.42 | 5,521,844 | — | — |
| 2013-02-04 | $38.33 | $98.22 | 4,585,930 | — | — |
| 2013-02-01 | $38.20 | $97.87 | 7,268,736 | — | — |
| 2013-01-31 | $38.82 | $99.46 | 8,017,121 | — | — |
| 2013-01-30 | $38.88 | $99.61 | 3,641,728 | — | — |
| 2013-01-29 | $39.03 | $100.00 | 2,385,307 | — | — |
| 2013-01-28 | $38.76 | $99.32 | 2,770,014 | — | — |
| 2013-01-25 | $39.03 | $100.00 | 3,275,329 | — | — |
| 2013-01-24 | $38.55 | $98.78 | 4,175,617 | — | — |
| 2013-01-23 | $37.93 | $97.19 | 3,902,611 | — | — |
| 2013-01-22 | $38.21 | $97.91 | 2,705,690 | — | — |
| 2013-01-18 | $37.92 | $97.16 | 3,011,600 | — | — |
| 2013-01-17 | $37.95 | $97.23 | 3,697,888 | — | — |
| 2013-01-16 | $37.68 | $96.54 | 4,992,903 | — | — |
| 2013-01-15 | $37.53 | $96.17 | 8,091,588 | — | — |
| 2013-01-14 | $36.78 | $94.24 | 5,771,347 | — | — |
| 2013-01-11 | $35.88 | $91.92 | 2,931,566 | — | — |
| 2013-01-10 | $35.81 | $91.76 | 6,601,374 | — | — |
| 2013-01-09 | $35.67 | $91.39 | 3,654,717 | — | — |
| 2013-01-08 | $35.63 | $91.28 | 6,561,667 | — | — |
| 2013-01-07 | $36.10 | $92.50 | 3,705,681 | — | — |
| 2013-01-04 | $36.28 | $92.96 | 4,067,875 | — | — |
| 2013-01-03 | $36.14 | $92.61 | 11,455,610 | — | — |
| 2013-01-02 | $38.32 | $98.18 | 5,881,935 | — | — |