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
- 1973-05-03 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 | $34.94 | $77.04 | 2,777,100 | — | — |
| 2013-12-30 | $34.54 | $76.16 | 1,877,500 | — | — |
| 2013-12-27 | $34.50 | $76.07 | 1,940,800 | — | — |
| 2013-12-26 | $34.56 | $76.20 | 1,854,700 | — | — |
| 2013-12-24 | $34.41 | $75.87 | 1,066,700 | — | — |
| 2013-12-23 | $34.37 | $75.78 | 3,397,600 | — | — |
| 2013-12-20 | $33.88 | $74.70 | 6,917,200 | — | — |
| 2013-12-19 | $33.87 | $74.68 | 3,680,100 | — | — |
| 2013-12-18 | $33.89 | $74.72 | 7,289,600 | — | — |
| 2013-12-17 | $32.86 | $72.45 | 3,270,300 | — | — |
| 2013-12-16 | $33.14 | $73.07 | 3,041,100 | — | — |
| 2013-12-13 | $32.91 | $72.56 | 3,660,600 | — | — |
| 2013-12-12 | $32.84 | $72.41 | 5,509,700 | — | — |
| 2013-12-11 | $32.84 | $72.41 | 5,264,700 | — | — |
| 2013-12-10 | $33.50 | $73.86 | 2,639,400 | — | — |
| 2013-12-09 | $33.65 | $74.20 | 3,454,200 | — | — |
| 2013-12-06 | $33.62 | $74.13 | 3,764,600 | — | — |
| 2013-12-05 | $33.13 | $73.05 | 3,538,900 | — | — |
| 2013-12-04 | $33.37 | $73.58 | 3,526,800 | — | — |
| 2013-12-03 | $33.20 | $73.20 | 4,393,600 | — | — |
| 2013-12-02 | $33.64 | $74.17 | 3,786,000 | — | — |
| 2013-11-29 | $33.70 | $74.31 | 2,453,300 | — | — |
| 2013-11-27 | $33.91 | $74.77 | 3,556,900 | — | — |
| 2013-11-26 | $33.65 | $74.20 | 3,762,000 | — | — |
| 2013-11-25 | $33.78 | $74.48 | 3,974,900 | — | — |
| 2013-11-22 | $33.63 | $74.15 | 4,445,100 | — | — |
| 2013-11-21 | $33.72 | $74.35 | 4,572,100 | — | — |
| 2013-11-20 | $33.33 | $73.49 | 5,230,400 | — | — |
| 2013-11-19 | $32.98 | $72.72 | 5,575,600 | — | — |
| 2013-11-18 | $33.13 | $73.05 | 3,507,400 | — | — |
| 2013-11-15 | $33.42 | $73.69 | 3,972,900 | — | — |
| 2013-11-14 | $33.13 | $73.05 | 3,501,800 | — | — |
| 2013-11-13 | $33.00 | $72.76 | 4,853,200 | — | — |
| 2013-11-12 | $32.56 | $71.79 | 3,295,900 | — | — |
| 2013-11-11 | $33.08 | $72.94 | 2,960,500 | — | — |
| 2013-11-08 | $33.15 | $73.09 | 6,372,300 | — | — |
| 2013-11-07 | $32.01 | $70.58 | 4,937,200 | — | — |
| 2013-11-06 | $32.37 | $71.37 | 5,630,300 | — | — |
| 2013-11-05 | $32.35 | $71.33 | 3,148,900 | — | — |
| 2013-11-04 | $32.51 | $71.68 | 5,839,600 | — | — |
| 2013-11-01 | $32.36 | $71.35 | 8,965,100 | — | — |
| 2013-10-31 | $31.80 | $70.12 | 6,169,900 | — | — |
| 2013-10-30 | $31.99 | $70.54 | 3,656,500 | — | — |
| 2013-10-29 | $32.13 | $70.84 | 4,825,100 | — | — |
| 2013-10-28 | $31.83 | $70.18 | 6,677,300 | — | — |
| 2013-10-25 | $31.83 | $70.18 | 4,929,100 | — | — |
| 2013-10-24 | $31.66 | $69.81 | 4,743,000 | — | — |
| 2013-10-23 | $31.58 | $69.30 | 7,278,000 | — | — |
| 2013-10-22 | $31.59 | $69.32 | 4,849,100 | — | — |
| 2013-10-21 | $31.62 | $69.39 | 4,621,900 | — | — |
| 2013-10-18 | $31.48 | $69.08 | 3,775,800 | — | — |
| 2013-10-17 | $31.33 | $68.75 | 7,459,500 | — | — |
| 2013-10-16 | $30.76 | $67.50 | 6,999,500 | — | — |
| 2013-10-15 | $30.85 | $67.70 | 5,497,900 | — | — |
| 2013-10-14 | $31.18 | $68.42 | 4,033,900 | — | — |
| 2013-10-11 | $30.77 | $67.52 | 6,441,300 | — | — |
| 2013-10-10 | $30.81 | $67.61 | 5,003,200 | — | — |
| 2013-10-09 | $29.78 | $65.35 | 4,031,400 | — | — |
| 2013-10-08 | $29.57 | $64.89 | 4,895,900 | — | — |
| 2013-10-07 | $30.23 | $66.34 | 3,684,500 | — | — |
| 2013-10-04 | $30.50 | $66.93 | 4,028,400 | — | — |
| 2013-10-03 | $29.92 | $65.66 | 6,022,000 | — | — |
| 2013-10-02 | $30.46 | $66.84 | 3,682,100 | — | — |
| 2013-10-01 | $30.75 | $67.48 | 4,954,600 | — | — |
| 2013-09-30 | $30.19 | $66.25 | 5,629,700 | — | — |
| 2013-09-27 | $30.24 | $66.36 | 3,076,800 | — | — |
| 2013-09-26 | $30.59 | $67.13 | 3,465,000 | — | — |
| 2013-09-25 | $30.52 | $66.97 | 4,710,900 | — | — |
| 2013-09-24 | $30.19 | $66.25 | 3,509,900 | — | — |
| 2013-09-23 | $30.30 | $66.49 | 4,990,100 | — | — |
| 2013-09-20 | $30.85 | $67.70 | 6,665,800 | — | — |
| 2013-09-19 | $31.08 | $68.20 | 5,793,600 | — | — |
| 2013-09-18 | $31.38 | $68.86 | 7,073,300 | — | — |
| 2013-09-17 | $31.45 | $69.02 | 2,845,800 | — | — |
| 2013-09-16 | $31.40 | $68.91 | 3,653,500 | — | — |
| 2013-09-13 | $31.11 | $68.27 | 2,481,800 | — | — |
| 2013-09-12 | $31.04 | $68.12 | 3,083,500 | — | — |
| 2013-09-11 | $31.23 | $68.53 | 3,315,300 | — | — |
| 2013-09-10 | $31.28 | $68.64 | 3,826,400 | — | — |
| 2013-09-09 | $30.79 | $67.57 | 2,640,400 | — | — |
| 2013-09-06 | $30.46 | $66.84 | 4,125,200 | — | — |
| 2013-09-05 | $30.66 | $67.28 | 3,879,600 | — | — |
| 2013-09-04 | $30.39 | $66.69 | 4,642,900 | — | — |
| 2013-09-03 | $30.12 | $66.10 | 4,030,000 | — | — |
| 2013-08-30 | $29.74 | $65.26 | 3,714,600 | — | — |
| 2013-08-29 | $29.83 | $65.46 | 3,549,500 | — | — |
| 2013-08-28 | $29.75 | $65.28 | 3,764,700 | — | — |
| 2013-08-27 | $29.66 | $65.09 | 5,485,700 | — | — |
| 2013-08-26 | $30.66 | $67.28 | 2,896,100 | — | — |
| 2013-08-23 | $30.85 | $67.70 | 3,162,400 | — | — |
| 2013-08-22 | $31.02 | $68.07 | 4,484,200 | — | — |
| 2013-08-21 | $30.28 | $66.45 | 3,889,300 | — | — |
| 2013-08-20 | $30.56 | $67.06 | 5,027,900 | — | — |
| 2013-08-19 | $30.13 | $66.12 | 4,106,900 | — | — |
| 2013-08-16 | $30.57 | $67.08 | 4,748,600 | — | — |
| 2013-08-15 | $30.42 | $66.76 | 3,943,600 | — | — |
| 2013-08-14 | $30.69 | $67.35 | 3,319,800 | — | — |
| 2013-08-13 | $30.75 | $67.48 | 3,659,400 | — | — |
| 2013-08-12 | $30.75 | $67.48 | 3,688,700 | — | — |
| 2013-08-09 | $30.97 | $67.96 | 3,182,200 | — | — |
| 2013-08-08 | $31.06 | $68.16 | 3,234,400 | — | — |
| 2013-08-07 | $31.17 | $68.40 | 4,224,900 | — | — |
| 2013-08-06 | $31.52 | $69.17 | 3,137,700 | — | — |
| 2013-08-05 | $31.68 | $69.52 | 3,203,100 | — | — |
| 2013-08-02 | $31.80 | $69.78 | 3,128,100 | — | — |
| 2013-08-01 | $32.00 | $70.22 | 4,996,500 | — | — |
| 2013-07-31 | $31.45 | $69.02 | 5,202,400 | — | — |
| 2013-07-30 | $31.55 | $69.23 | 4,292,600 | — | — |
| 2013-07-29 | $31.53 | $69.19 | 4,282,300 | — | — |
| 2013-07-26 | $31.76 | $69.70 | 4,078,700 | — | — |
| 2013-07-25 | $31.85 | $69.89 | 4,268,600 | — | — |
| 2013-07-24 | $31.92 | $69.72 | 5,295,400 | — | — |
| 2013-07-23 | $32.21 | $70.35 | 4,242,600 | — | — |
| 2013-07-22 | $32.07 | $70.05 | 4,549,200 | — | — |
| 2013-07-19 | $31.77 | $69.39 | 5,227,200 | — | — |
| 2013-07-18 | $31.47 | $68.73 | 7,810,000 | — | — |
| 2013-07-17 | $30.92 | $67.53 | 10,179,700 | — | — |
| 2013-07-16 | $30.35 | $66.29 | 8,113,700 | — | — |
| 2013-07-15 | $30.69 | $67.03 | 6,847,800 | — | — |
| 2013-07-12 | $30.06 | $65.66 | 5,864,400 | — | — |
| 2013-07-11 | $29.77 | $65.02 | 5,688,300 | — | — |
| 2013-07-10 | $29.33 | $64.06 | 5,102,600 | — | — |
| 2013-07-09 | $29.34 | $64.08 | 6,710,000 | — | — |
| 2013-07-08 | $29.12 | $63.60 | 7,956,900 | — | — |
| 2013-07-05 | $29.26 | $63.91 | 5,315,400 | — | — |
| 2013-07-03 | $28.53 | $62.31 | 2,845,400 | — | — |
| 2013-07-02 | $28.42 | $62.07 | 5,977,700 | — | — |
| 2013-07-01 | $28.47 | $62.18 | 7,807,800 | — | — |
| 2013-06-28 | $28.05 | $61.26 | 10,586,300 | — | — |
| 2013-06-27 | $28.72 | $62.73 | 5,526,900 | — | — |
| 2013-06-26 | $28.33 | $61.88 | 6,629,700 | — | — |
| 2013-06-25 | $28.27 | $61.75 | 5,108,300 | — | — |
| 2013-06-24 | $27.86 | $60.85 | 10,502,400 | — | — |
| 2013-06-21 | $28.45 | $62.14 | 10,809,300 | — | — |
| 2013-06-20 | $28.97 | $63.27 | 7,825,000 | — | — |
| 2013-06-19 | $29.65 | $64.76 | 8,815,200 | — | — |
| 2013-06-18 | $29.77 | $65.02 | 5,058,500 | — | — |
| 2013-06-17 | $29.37 | $64.15 | 5,411,800 | — | — |
| 2013-06-14 | $29.13 | $63.62 | 2,798,600 | — | — |
| 2013-06-13 | $29.48 | $64.39 | 4,946,500 | — | — |
| 2013-06-12 | $29.06 | $63.47 | 3,672,100 | — | — |
| 2013-06-11 | $29.49 | $64.41 | 3,858,800 | — | — |
| 2013-06-10 | $30.16 | $65.87 | 7,818,400 | — | — |
| 2013-06-07 | $29.85 | $65.20 | 7,610,700 | — | — |
| 2013-06-06 | $29.51 | $64.45 | 6,893,400 | — | — |
| 2013-06-05 | $29.01 | $63.36 | 6,283,400 | — | — |
| 2013-06-04 | $29.90 | $65.31 | 4,186,700 | — | — |
| 2013-06-03 | $30.21 | $65.98 | 5,188,200 | — | — |
| 2013-05-31 | $30.06 | $65.66 | 6,363,600 | — | — |
| 2013-05-30 | $30.55 | $66.73 | 7,036,400 | — | — |
| 2013-05-29 | $30.09 | $65.72 | 6,523,700 | — | — |
| 2013-05-28 | $30.09 | $65.72 | 7,443,300 | — | — |
| 2013-05-24 | $29.51 | $64.45 | 6,447,900 | — | — |
| 2013-05-23 | $29.64 | $64.74 | 4,426,700 | — | — |
| 2013-05-22 | $29.78 | $65.04 | 6,735,700 | — | — |
| 2013-05-21 | $30.09 | $65.72 | 5,835,500 | — | — |
| 2013-05-20 | $30.41 | $66.42 | 4,487,200 | — | — |
| 2013-05-17 | $30.44 | $66.49 | 4,725,400 | — | — |
| 2013-05-16 | $29.86 | $65.22 | 5,211,700 | — | — |
| 2013-05-15 | $30.21 | $65.98 | 5,947,200 | — | — |
| 2013-05-14 | $29.95 | $65.41 | 8,576,700 | — | — |
| 2013-05-13 | $28.82 | $62.95 | 6,582,400 | — | — |
| 2013-05-10 | $28.29 | $61.79 | 4,998,100 | — | — |
| 2013-05-09 | $28.18 | $61.55 | 4,233,000 | — | — |
| 2013-05-08 | $28.39 | $62.01 | 5,380,700 | — | — |
| 2013-05-07 | $28.41 | $62.05 | 3,209,100 | — | — |
| 2013-05-06 | $28.20 | $61.59 | 5,561,100 | — | — |
| 2013-05-03 | $28.38 | $61.99 | 4,615,000 | — | — |
| 2013-05-02 | $27.94 | $61.02 | 4,498,400 | — | — |
| 2013-05-01 | $27.70 | $60.50 | 5,966,200 | — | — |
| 2013-04-30 | $28.22 | $61.64 | 4,418,400 | — | — |
| 2013-04-29 | $28.08 | $61.33 | 4,004,600 | — | — |
| 2013-04-26 | $27.89 | $60.92 | 4,628,600 | — | — |
| 2013-04-25 | $27.78 | $60.68 | 5,174,000 | — | — |
| 2013-04-24 | $27.85 | $60.50 | 5,652,500 | — | — |
| 2013-04-23 | $27.54 | $59.83 | 7,338,200 | — | — |
| 2013-04-22 | $27.15 | $58.98 | 6,208,900 | — | — |
| 2013-04-19 | $26.99 | $58.63 | 9,328,800 | — | — |
| 2013-04-18 | $26.70 | $58.00 | 7,224,100 | — | — |
| 2013-04-17 | $27.19 | $59.07 | 9,781,300 | — | — |
| 2013-04-16 | $27.76 | $60.31 | 6,656,800 | — | — |
| 2013-04-15 | $27.33 | $59.37 | 6,900,700 | — | — |
| 2013-04-12 | $28.45 | $61.80 | 3,960,700 | — | — |
| 2013-04-11 | $28.65 | $62.24 | 5,491,000 | — | — |
| 2013-04-10 | $28.62 | $62.17 | 5,887,400 | — | — |
| 2013-04-09 | $27.71 | $60.20 | 3,789,200 | — | — |
| 2013-04-08 | $27.50 | $59.74 | 3,902,600 | — | — |
| 2013-04-05 | $27.36 | $59.44 | 4,520,200 | — | — |
| 2013-04-04 | $27.47 | $59.68 | 6,988,900 | — | — |
| 2013-04-03 | $27.43 | $59.59 | 6,493,500 | — | — |
| 2013-04-02 | $28.12 | $61.09 | 3,906,700 | — | — |
| 2013-04-01 | $27.87 | $60.54 | 4,327,000 | — | — |
| 2013-03-28 | $27.99 | $60.80 | 4,983,500 | — | — |
| 2013-03-27 | $27.90 | $60.61 | 5,716,400 | — | — |
| 2013-03-26 | $28.31 | $61.50 | 3,729,100 | — | — |
| 2013-03-25 | $28.19 | $61.24 | 4,117,900 | — | — |
| 2013-03-22 | $28.27 | $61.41 | 4,370,800 | — | — |
| 2013-03-21 | $27.85 | $60.50 | 3,527,500 | — | — |
| 2013-03-20 | $28.26 | $61.39 | 5,977,100 | — | — |
| 2013-03-19 | $28.21 | $61.28 | 5,373,800 | — | — |
| 2013-03-18 | $28.36 | $61.61 | 6,457,600 | — | — |
| 2013-03-15 | $28.85 | $62.67 | 11,031,400 | — | — |
| 2013-03-14 | $28.99 | $62.98 | 4,715,300 | — | — |
| 2013-03-13 | $28.87 | $62.72 | 4,212,000 | — | — |
| 2013-03-12 | $28.61 | $62.15 | 3,928,000 | — | — |
| 2013-03-11 | $28.63 | $62.20 | 3,581,200 | — | — |
| 2013-03-08 | $28.52 | $61.96 | 5,928,100 | — | — |
| 2013-03-07 | $28.01 | $60.85 | 5,108,800 | — | — |
| 2013-03-06 | $27.75 | $60.28 | 6,376,700 | — | — |
| 2013-03-05 | $27.84 | $60.48 | 4,401,100 | — | — |
| 2013-03-04 | $27.58 | $59.91 | 3,701,500 | — | — |
| 2013-03-01 | $27.20 | $59.09 | 5,707,500 | — | — |
| 2013-02-28 | $27.14 | $58.96 | 7,027,000 | — | — |
| 2013-02-27 | $27.40 | $59.52 | 4,790,900 | — | — |
| 2013-02-26 | $27.07 | $58.81 | 5,813,200 | — | — |
| 2013-02-25 | $26.82 | $58.26 | 5,871,000 | — | — |
| 2013-02-22 | $27.63 | $60.02 | 4,116,900 | — | — |
| 2013-02-21 | $27.32 | $59.35 | 4,828,300 | — | — |
| 2013-02-20 | $27.86 | $60.52 | 4,998,700 | — | — |
| 2013-02-19 | $28.24 | $61.35 | 5,138,000 | — | — |
| 2013-02-15 | $27.99 | $60.80 | 5,952,200 | — | — |
| 2013-02-14 | $28.10 | $61.04 | 4,819,000 | — | — |
| 2013-02-13 | $28.17 | $61.20 | 7,482,200 | — | — |
| 2013-02-12 | $27.90 | $60.61 | 5,801,700 | — | — |
| 2013-02-11 | $27.93 | $60.67 | 4,296,800 | — | — |
| 2013-02-08 | $27.90 | $60.61 | 6,185,900 | — | — |
| 2013-02-07 | $27.81 | $60.41 | 7,343,100 | — | — |
| 2013-02-06 | $27.65 | $60.07 | 5,456,300 | — | — |
| 2013-02-05 | $27.39 | $59.50 | 5,645,500 | — | — |
| 2013-02-04 | $27.19 | $59.07 | 6,636,200 | — | — |
| 2013-02-01 | $27.35 | $59.41 | 5,355,400 | — | — |
| 2013-01-31 | $27.16 | $59.00 | 5,717,700 | — | — |
| 2013-01-30 | $27.31 | $59.33 | 4,757,800 | — | — |
| 2013-01-29 | $27.28 | $59.26 | 5,887,800 | — | — |
| 2013-01-28 | $27.09 | $58.85 | 8,052,700 | — | — |
| 2013-01-25 | $27.08 | $58.83 | 5,311,600 | — | — |
| 2013-01-24 | $27.01 | $58.68 | 6,878,400 | — | — |
| 2013-01-23 | $26.93 | $58.22 | 7,358,000 | — | — |
| 2013-01-22 | $26.98 | $58.33 | 8,868,400 | — | — |
| 2013-01-18 | $26.53 | $57.35 | 9,711,600 | — | — |
| 2013-01-17 | $26.44 | $57.16 | 9,632,600 | — | — |
| 2013-01-16 | $26.04 | $56.30 | 12,347,800 | — | — |
| 2013-01-15 | $26.78 | $57.90 | 8,425,700 | — | — |
| 2013-01-14 | $26.72 | $57.77 | 4,898,800 | — | — |
| 2013-01-11 | $26.78 | $57.90 | 5,467,200 | — | — |
| 2013-01-10 | $26.83 | $58.00 | 9,802,100 | — | — |
| 2013-01-09 | $26.61 | $57.53 | 5,192,500 | — | — |
| 2013-01-08 | $26.52 | $57.33 | 4,763,100 | — | — |
| 2013-01-07 | $26.89 | $58.13 | 6,789,200 | — | — |
| 2013-01-04 | $27.29 | $59.00 | 9,072,900 | — | — |
| 2013-01-03 | $26.58 | $57.46 | 6,790,800 | — | — |
| 2013-01-02 | $26.88 | $58.11 | 9,261,200 | — | — |