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
- 1993-08-13 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 | $49.22 | $61.01 | 1,025,126 | — | — |
| 2013-12-30 | $49.26 | $61.06 | 877,333 | — | — |
| 2013-12-27 | $49.15 | $60.92 | 791,338 | — | — |
| 2013-12-26 | $49.08 | $60.83 | 1,435,109 | — | — |
| 2013-12-24 | $49.16 | $60.94 | 344,776 | — | — |
| 2013-12-23 | $49.15 | $60.92 | 1,254,939 | — | — |
| 2013-12-20 | $48.43 | $60.04 | 2,317,440 | — | — |
| 2013-12-19 | $48.05 | $59.57 | 2,572,018 | — | — |
| 2013-12-18 | $49.17 | $60.95 | 2,600,872 | — | — |
| 2013-12-17 | $48.76 | $60.44 | 1,522,581 | — | — |
| 2013-12-16 | $48.15 | $59.68 | 1,537,235 | — | — |
| 2013-12-13 | $47.35 | $58.69 | 1,145,997 | — | — |
| 2013-12-12 | $46.99 | $58.24 | 1,339,571 | — | — |
| 2013-12-11 | $46.74 | $57.94 | 1,701,046 | — | — |
| 2013-12-10 | $47.96 | $59.45 | 1,835,549 | — | — |
| 2013-12-09 | $47.50 | $58.88 | 1,359,338 | — | — |
| 2013-12-06 | $47.13 | $58.42 | 1,218,701 | — | — |
| 2013-12-05 | $46.45 | $57.58 | 1,723,994 | — | — |
| 2013-12-04 | $45.91 | $56.90 | 1,251,418 | — | — |
| 2013-12-03 | $46.03 | $57.05 | 1,627,661 | — | — |
| 2013-12-02 | $46.66 | $57.84 | 1,713,542 | — | — |
| 2013-11-29 | $47.17 | $58.47 | 695,232 | — | — |
| 2013-11-27 | $46.98 | $58.23 | 626,618 | — | — |
| 2013-11-26 | $46.50 | $57.64 | 1,577,904 | — | — |
| 2013-11-25 | $46.54 | $57.70 | 1,016,038 | — | — |
| 2013-11-22 | $46.73 | $57.92 | 1,765,344 | — | — |
| 2013-11-21 | $46.73 | $57.92 | 2,707,770 | — | — |
| 2013-11-20 | $45.13 | $55.94 | 1,820,326 | — | — |
| 2013-11-19 | $44.97 | $55.74 | 2,060,477 | — | — |
| 2013-11-18 | $45.70 | $56.65 | 1,635,613 | — | — |
| 2013-11-15 | $45.92 | $56.92 | 1,822,826 | — | — |
| 2013-11-14 | $44.94 | $55.70 | 1,804,650 | — | — |
| 2013-11-13 | $44.40 | $55.04 | 2,542,595 | — | — |
| 2013-11-12 | $44.20 | $54.79 | 2,170,214 | — | — |
| 2013-11-11 | $44.49 | $55.14 | 1,542,234 | — | — |
| 2013-11-08 | $44.56 | $55.24 | 2,703,453 | — | — |
| 2013-11-07 | $44.49 | $55.15 | 2,027,987 | — | — |
| 2013-11-06 | $45.81 | $56.78 | 1,676,054 | — | — |
| 2013-11-05 | $45.30 | $56.16 | 3,796,058 | — | — |
| 2013-11-04 | $45.33 | $56.20 | 1,226,653 | — | — |
| 2013-11-01 | $45.18 | $56.00 | 1,267,776 | — | — |
| 2013-10-31 | $45.39 | $56.27 | 1,562,454 | — | — |
| 2013-10-30 | $44.36 | $54.99 | 3,201,021 | — | — |
| 2013-10-29 | $46.17 | $57.10 | 1,668,784 | — | — |
| 2013-10-28 | $46.71 | $57.76 | 1,060,342 | — | — |
| 2013-10-25 | $46.77 | $57.84 | 1,091,696 | — | — |
| 2013-10-24 | $46.95 | $58.06 | 1,733,309 | — | — |
| 2013-10-23 | $46.56 | $57.58 | 1,106,010 | — | — |
| 2013-10-22 | $46.90 | $57.99 | 1,245,510 | — | — |
| 2013-10-21 | $46.50 | $57.50 | 1,097,830 | — | — |
| 2013-10-18 | $46.51 | $57.51 | 756,576 | — | — |
| 2013-10-17 | $46.07 | $56.96 | 1,087,379 | — | — |
| 2013-10-16 | $45.82 | $56.66 | 1,239,603 | — | — |
| 2013-10-15 | $44.82 | $55.43 | 1,009,677 | — | — |
| 2013-10-14 | $45.33 | $56.06 | 894,714 | — | — |
| 2013-10-11 | $45.29 | $56.01 | 1,263,914 | — | — |
| 2013-10-10 | $44.67 | $55.23 | 2,078,880 | — | — |
| 2013-10-09 | $43.13 | $53.33 | 2,516,922 | — | — |
| 2013-10-08 | $43.27 | $53.51 | 1,813,738 | — | — |
| 2013-10-07 | $44.73 | $55.31 | 989,910 | — | — |
| 2013-10-04 | $45.55 | $56.33 | 1,295,722 | — | — |
| 2013-10-03 | $44.82 | $55.42 | 1,190,755 | — | — |
| 2013-10-02 | $45.03 | $55.69 | 1,270,048 | — | — |
| 2013-10-01 | $44.69 | $55.27 | 1,165,309 | — | — |
| 2013-09-30 | $44.63 | $55.19 | 1,645,610 | — | — |
| 2013-09-27 | $44.68 | $55.25 | 1,047,846 | — | — |
| 2013-09-26 | $44.89 | $55.52 | 1,423,181 | — | — |
| 2013-09-25 | $44.97 | $55.62 | 1,017,629 | — | — |
| 2013-09-24 | $45.04 | $55.69 | 1,494,749 | — | — |
| 2013-09-23 | $44.54 | $55.08 | 1,209,840 | — | — |
| 2013-09-20 | $44.39 | $54.90 | 1,752,166 | — | — |
| 2013-09-19 | $44.53 | $55.07 | 813,603 | — | — |
| 2013-09-18 | $44.53 | $55.07 | 1,697,866 | — | — |
| 2013-09-17 | $44.23 | $54.69 | 1,368,653 | — | — |
| 2013-09-16 | $44.22 | $54.68 | 1,489,750 | — | — |
| 2013-09-13 | $43.61 | $53.93 | 1,012,403 | — | — |
| 2013-09-12 | $43.27 | $53.51 | 1,129,411 | — | — |
| 2013-09-11 | $43.81 | $54.18 | 1,646,064 | — | — |
| 2013-09-10 | $43.79 | $54.15 | 1,858,723 | — | — |
| 2013-09-09 | $43.35 | $53.60 | 1,970,506 | — | — |
| 2013-09-06 | $43.03 | $53.21 | 1,874,854 | — | — |
| 2013-09-05 | $43.70 | $54.04 | 1,422,726 | — | — |
| 2013-09-04 | $43.80 | $54.17 | 1,746,486 | — | — |
| 2013-09-03 | $42.61 | $52.69 | 1,105,101 | — | — |
| 2013-08-30 | $42.51 | $52.57 | 1,273,229 | — | — |
| 2013-08-29 | $43.06 | $53.25 | 1,240,058 | — | — |
| 2013-08-28 | $42.56 | $52.63 | 1,372,742 | — | — |
| 2013-08-27 | $41.70 | $51.57 | 1,530,419 | — | — |
| 2013-08-26 | $42.98 | $53.15 | 1,338,890 | — | — |
| 2013-08-23 | $43.32 | $53.57 | 1,253,008 | — | — |
| 2013-08-22 | $43.46 | $53.75 | 1,049,891 | — | — |
| 2013-08-21 | $42.26 | $52.26 | 1,235,514 | — | — |
| 2013-08-20 | $42.56 | $52.63 | 931,066 | — | — |
| 2013-08-19 | $42.01 | $51.95 | 728,176 | — | — |
| 2013-08-16 | $42.33 | $52.34 | 1,544,733 | — | — |
| 2013-08-15 | $42.39 | $52.43 | 1,370,470 | — | — |
| 2013-08-14 | $43.35 | $53.60 | 1,384,102 | — | — |
| 2013-08-13 | $43.94 | $54.34 | 2,620,752 | — | — |
| 2013-08-12 | $42.94 | $53.11 | 1,872,128 | — | — |
| 2013-08-09 | $42.15 | $52.13 | 1,525,421 | — | — |
| 2013-08-08 | $42.44 | $52.49 | 1,669,466 | — | — |
| 2013-08-07 | $41.51 | $51.33 | 1,524,058 | — | — |
| 2013-08-06 | $42.19 | $52.18 | 1,836,230 | — | — |
| 2013-08-05 | $42.61 | $52.69 | 2,012,538 | — | — |
| 2013-08-02 | $42.90 | $53.05 | 1,933,926 | — | — |
| 2013-08-01 | $43.44 | $53.72 | 3,228,966 | — | — |
| 2013-07-31 | $42.00 | $51.81 | 2,713,904 | — | — |
| 2013-07-30 | $41.57 | $51.27 | 1,905,754 | — | — |
| 2013-07-29 | $41.16 | $50.77 | 1,409,549 | — | — |
| 2013-07-26 | $40.73 | $50.23 | 2,489,885 | — | — |
| 2013-07-25 | $41.04 | $50.62 | 3,353,699 | — | — |
| 2013-07-24 | $40.57 | $50.04 | 3,081,514 | — | — |
| 2013-07-23 | $40.32 | $49.73 | 1,354,339 | — | — |
| 2013-07-22 | $40.34 | $49.76 | 1,285,725 | — | — |
| 2013-07-19 | $40.13 | $49.49 | 1,603,123 | — | — |
| 2013-07-18 | $39.97 | $49.30 | 2,343,568 | — | — |
| 2013-07-17 | $39.33 | $48.51 | 2,591,216 | — | — |
| 2013-07-16 | $38.38 | $47.34 | 1,960,963 | — | — |
| 2013-07-15 | $39.09 | $48.21 | 1,398,870 | — | — |
| 2013-07-12 | $39.30 | $48.48 | 2,324,029 | — | — |
| 2013-07-11 | $39.11 | $48.23 | 1,875,082 | — | — |
| 2013-07-10 | $38.40 | $47.36 | 1,527,693 | — | — |
| 2013-07-09 | $38.17 | $47.08 | 1,244,374 | — | — |
| 2013-07-08 | $38.01 | $46.88 | 1,165,536 | — | — |
| 2013-07-05 | $37.98 | $46.84 | 2,057,296 | — | — |
| 2013-07-03 | $37.18 | $45.86 | 1,364,563 | — | — |
| 2013-07-02 | $37.39 | $46.12 | 2,815,235 | — | — |
| 2013-07-01 | $37.96 | $46.82 | 1,968,915 | — | — |
| 2013-06-28 | $37.92 | $46.77 | 2,014,128 | — | — |
| 2013-06-27 | $38.04 | $46.92 | 1,680,371 | — | — |
| 2013-06-26 | $37.21 | $45.89 | 1,421,363 | — | — |
| 2013-06-25 | $36.54 | $45.07 | 1,596,307 | — | — |
| 2013-06-24 | $36.03 | $44.44 | 2,286,086 | — | — |
| 2013-06-21 | $36.65 | $45.20 | 2,918,157 | — | — |
| 2013-06-20 | $36.58 | $45.12 | 2,277,453 | — | — |
| 2013-06-19 | $37.76 | $46.57 | 2,197,478 | — | — |
| 2013-06-18 | $38.17 | $47.08 | 2,244,736 | — | — |
| 2013-06-17 | $37.98 | $46.84 | 2,312,442 | — | — |
| 2013-06-14 | $37.21 | $45.89 | 1,680,826 | — | — |
| 2013-06-13 | $37.72 | $46.52 | 1,573,587 | — | — |
| 2013-06-12 | $36.65 | $45.21 | 2,312,669 | — | — |
| 2013-06-11 | $36.80 | $45.39 | 2,752,301 | — | — |
| 2013-06-10 | $36.90 | $45.51 | 2,681,414 | — | — |
| 2013-06-07 | $36.36 | $44.85 | 2,861,584 | — | — |
| 2013-06-06 | $35.29 | $43.53 | 1,819,645 | — | — |
| 2013-06-05 | $34.97 | $43.13 | 1,797,379 | — | — |
| 2013-06-04 | $35.38 | $43.63 | 1,764,662 | — | — |
| 2013-06-03 | $35.44 | $43.72 | 2,574,176 | — | — |
| 2013-05-31 | $35.68 | $44.01 | 1,854,634 | — | — |
| 2013-05-30 | $36.44 | $44.94 | 1,426,589 | — | — |
| 2013-05-29 | $36.47 | $44.98 | 1,949,830 | — | — |
| 2013-05-28 | $36.40 | $44.89 | 1,840,774 | — | — |
| 2013-05-24 | $36.07 | $44.49 | 1,429,315 | — | — |
| 2013-05-23 | $36.16 | $44.60 | 1,650,154 | — | — |
| 2013-05-22 | $36.39 | $44.88 | 2,629,613 | — | — |
| 2013-05-21 | $36.95 | $45.57 | 2,236,330 | — | — |
| 2013-05-20 | $37.33 | $46.04 | 1,346,842 | — | — |
| 2013-05-17 | $37.57 | $46.33 | 2,144,541 | — | — |
| 2013-05-16 | $36.63 | $45.18 | 2,046,845 | — | — |
| 2013-05-15 | $36.91 | $45.53 | 2,063,658 | — | — |
| 2013-05-14 | $36.68 | $45.24 | 1,696,275 | — | — |
| 2013-05-13 | $36.06 | $44.47 | 1,212,794 | — | — |
| 2013-05-10 | $36.19 | $44.63 | 1,277,091 | — | — |
| 2013-05-09 | $35.99 | $44.39 | 1,849,408 | — | — |
| 2013-05-08 | $36.14 | $44.57 | 2,204,749 | — | — |
| 2013-05-07 | $35.48 | $43.76 | 1,741,715 | — | — |
| 2013-05-06 | $34.93 | $43.08 | 1,504,064 | — | — |
| 2013-05-03 | $34.92 | $43.07 | 1,904,618 | — | — |
| 2013-05-02 | $34.23 | $42.21 | 1,399,552 | — | — |
| 2013-05-01 | $34.16 | $42.14 | 1,976,413 | — | — |
| 2013-04-30 | $34.41 | $42.44 | 2,607,574 | — | — |
| 2013-04-29 | $34.85 | $42.98 | 2,560,544 | — | — |
| 2013-04-26 | $34.30 | $42.30 | 2,395,824 | — | — |
| 2013-04-25 | $34.13 | $42.10 | 4,412,224 | — | — |
| 2013-04-24 | $33.09 | $40.81 | 2,727,536 | — | — |
| 2013-04-23 | $32.29 | $39.82 | 2,869,309 | — | — |
| 2013-04-22 | $32.02 | $39.49 | 2,622,115 | — | — |
| 2013-04-19 | $31.99 | $39.46 | 1,923,021 | — | — |
| 2013-04-18 | $31.18 | $38.46 | 1,960,282 | — | — |
| 2013-04-17 | $31.52 | $38.88 | 2,767,069 | — | — |
| 2013-04-16 | $32.61 | $40.21 | 2,281,542 | — | — |
| 2013-04-15 | $31.61 | $38.99 | 2,325,165 | — | — |
| 2013-04-12 | $32.93 | $40.61 | 1,722,403 | — | — |
| 2013-04-11 | $33.19 | $40.93 | 1,571,315 | — | — |
| 2013-04-10 | $32.89 | $40.56 | 2,734,806 | — | — |
| 2013-04-09 | $31.93 | $39.38 | 2,126,138 | — | — |
| 2013-04-08 | $31.95 | $39.40 | 2,566,678 | — | — |
| 2013-04-05 | $32.23 | $39.75 | 2,176,576 | — | — |
| 2013-04-04 | $32.57 | $40.17 | 5,115,408 | — | — |
| 2013-04-03 | $32.77 | $40.42 | 3,009,946 | — | — |
| 2013-04-02 | $33.15 | $40.89 | 2,479,661 | — | — |
| 2013-04-01 | $33.75 | $41.63 | 1,415,456 | — | — |
| 2013-03-28 | $34.04 | $41.98 | 1,666,285 | — | — |
| 2013-03-27 | $34.24 | $42.23 | 1,626,070 | — | — |
| 2013-03-26 | $34.06 | $42.01 | 1,641,293 | — | — |
| 2013-03-25 | $33.46 | $41.27 | 2,422,634 | — | — |
| 2013-03-22 | $33.64 | $41.49 | 1,408,186 | — | — |
| 2013-03-21 | $33.95 | $41.87 | 2,832,502 | — | — |
| 2013-03-20 | $34.52 | $42.58 | 1,874,854 | — | — |
| 2013-03-19 | $34.33 | $42.34 | 2,544,867 | — | — |
| 2013-03-18 | $34.59 | $42.66 | 2,330,163 | — | — |
| 2013-03-15 | $35.11 | $43.30 | 2,429,677 | — | — |
| 2013-03-14 | $35.18 | $43.39 | 2,496,701 | — | — |
| 2013-03-13 | $34.83 | $42.96 | 1,586,083 | — | — |
| 2013-03-12 | $34.89 | $43.04 | 1,943,242 | — | — |
| 2013-03-11 | $34.98 | $43.14 | 2,220,198 | — | — |
| 2013-03-08 | $34.99 | $43.16 | 2,200,659 | — | — |
| 2013-03-07 | $34.12 | $42.08 | 2,349,021 | — | — |
| 2013-03-06 | $33.97 | $41.90 | 2,730,490 | — | — |
| 2013-03-05 | $33.24 | $41.00 | 2,908,387 | — | — |
| 2013-03-04 | $32.86 | $40.52 | 1,399,098 | — | — |
| 2013-03-01 | $33.04 | $40.75 | 2,688,685 | — | — |
| 2013-02-28 | $32.75 | $40.39 | 2,001,859 | — | — |
| 2013-02-27 | $32.94 | $40.63 | 1,496,112 | — | — |
| 2013-02-26 | $32.28 | $39.81 | 1,462,714 | — | — |
| 2013-02-25 | $32.03 | $39.51 | 2,046,390 | — | — |
| 2013-02-22 | $32.77 | $40.42 | 2,124,547 | — | — |
| 2013-02-21 | $32.74 | $40.38 | 2,779,110 | — | — |
| 2013-02-20 | $33.31 | $41.08 | 1,927,792 | — | — |
| 2013-02-19 | $33.80 | $41.69 | 2,747,984 | — | — |
| 2013-02-15 | $33.50 | $41.32 | 4,266,362 | — | — |
| 2013-02-14 | $33.07 | $40.79 | 4,396,093 | — | — |
| 2013-02-13 | $33.09 | $40.81 | 2,923,155 | — | — |
| 2013-02-12 | $33.19 | $40.94 | 3,283,722 | — | — |
| 2013-02-11 | $32.98 | $40.68 | 968,099 | — | — |
| 2013-02-08 | $32.98 | $40.68 | 1,292,314 | — | — |
| 2013-02-07 | $32.30 | $39.84 | 1,480,435 | — | — |
| 2013-02-06 | $32.63 | $40.24 | 1,480,662 | — | — |
| 2013-02-05 | $32.68 | $40.31 | 1,664,467 | — | — |
| 2013-02-04 | $32.27 | $39.80 | 2,204,294 | — | — |
| 2013-02-01 | $32.79 | $40.45 | 3,714,266 | — | — |
| 2013-01-31 | $32.65 | $40.27 | 2,534,416 | — | — |
| 2013-01-30 | $33.09 | $40.81 | 2,194,070 | — | — |
| 2013-01-29 | $33.41 | $41.21 | 2,164,989 | — | — |
| 2013-01-28 | $33.56 | $41.39 | 2,315,168 | — | — |
| 2013-01-25 | $34.02 | $41.96 | 2,380,374 | — | — |
| 2013-01-24 | $33.68 | $41.54 | 2,279,498 | — | — |
| 2013-01-23 | $33.06 | $40.78 | 1,954,374 | — | — |
| 2013-01-22 | $33.25 | $41.01 | 2,117,277 | — | — |
| 2013-01-18 | $33.29 | $41.06 | 2,835,683 | — | — |
| 2013-01-17 | $33.45 | $41.26 | 2,219,744 | — | — |
| 2013-01-16 | $33.25 | $41.01 | 5,777,923 | — | — |
| 2013-01-15 | $32.41 | $39.97 | 2,709,587 | — | — |
| 2013-01-14 | $31.68 | $39.07 | 1,529,510 | — | — |
| 2013-01-11 | $31.56 | $38.92 | 1,440,448 | — | — |
| 2013-01-10 | $31.90 | $39.34 | 1,883,715 | — | — |
| 2013-01-09 | $31.96 | $39.42 | 1,560,410 | — | — |
| 2013-01-08 | $31.91 | $39.35 | 2,384,918 | — | — |
| 2013-01-07 | $32.35 | $39.89 | 3,909,203 | — | — |
| 2013-01-04 | $32.48 | $40.06 | 4,098,234 | — | — |
| 2013-01-03 | $32.74 | $40.38 | 2,821,370 | — | — |
| 2013-01-02 | $32.79 | $40.45 | 3,621,341 | — | — |