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
- 1977-01-03 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 | $52.11 | $94.16 | 10,706,800 | — | — |
| 2013-12-30 | $51.92 | $93.82 | 11,506,000 | — | — |
| 2013-12-27 | $52.26 | $94.43 | 11,814,500 | — | — |
| 2013-12-26 | $52.35 | $94.59 | 8,882,900 | — | — |
| 2013-12-24 | $52.43 | $94.74 | 5,302,600 | — | — |
| 2013-12-23 | $52.41 | $94.70 | 13,627,500 | — | — |
| 2013-12-20 | $52.21 | $94.34 | 27,871,300 | — | — |
| 2013-12-19 | $51.88 | $93.74 | 20,127,100 | — | — |
| 2013-12-18 | $51.96 | $93.89 | 32,921,300 | — | — |
| 2013-12-17 | $50.69 | $91.59 | 17,951,700 | — | — |
| 2013-12-16 | $50.90 | $91.97 | 20,312,000 | — | — |
| 2013-12-13 | $50.97 | $92.10 | 16,743,600 | — | — |
| 2013-12-12 | $50.91 | $91.99 | 27,240,800 | — | — |
| 2013-12-11 | $50.71 | $91.63 | 24,600,000 | — | — |
| 2013-12-10 | $51.74 | $93.49 | 20,025,700 | — | — |
| 2013-12-09 | $52.11 | $94.16 | 16,653,500 | — | — |
| 2013-12-06 | $51.49 | $93.04 | 19,714,300 | — | — |
| 2013-12-05 | $51.06 | $92.26 | 23,556,900 | — | — |
| 2013-12-04 | $52.04 | $94.03 | 32,155,300 | — | — |
| 2013-12-03 | $52.13 | $94.19 | 20,588,400 | — | — |
| 2013-12-02 | $52.62 | $95.08 | 19,854,900 | — | — |
| 2013-11-29 | $52.92 | $95.62 | 10,952,100 | — | — |
| 2013-11-27 | $53.05 | $95.86 | 13,075,200 | — | — |
| 2013-11-26 | $53.01 | $95.78 | 17,661,000 | — | — |
| 2013-11-25 | $53.29 | $96.29 | 32,610,000 | — | — |
| 2013-11-22 | $52.41 | $94.70 | 26,051,300 | — | — |
| 2013-11-21 | $51.73 | $93.47 | 22,868,900 | — | — |
| 2013-11-20 | $50.77 | $91.74 | 18,347,200 | — | — |
| 2013-11-19 | $51.17 | $92.46 | 20,113,300 | — | — |
| 2013-11-18 | $50.79 | $91.77 | 26,353,400 | — | — |
| 2013-11-15 | $50.40 | $91.07 | 22,217,400 | — | — |
| 2013-11-14 | $50.21 | $90.73 | 21,758,300 | — | — |
| 2013-11-13 | $49.99 | $90.33 | 23,536,400 | — | — |
| 2013-11-12 | $49.52 | $89.48 | 21,627,500 | — | — |
| 2013-11-11 | $50.17 | $90.65 | 16,831,200 | — | — |
| 2013-11-08 | $49.94 | $90.24 | 35,134,400 | — | — |
| 2013-11-07 | $48.35 | $87.36 | 26,954,900 | — | — |
| 2013-11-06 | $48.62 | $87.85 | 17,621,500 | — | — |
| 2013-11-05 | $48.38 | $87.42 | 18,394,200 | — | — |
| 2013-11-04 | $48.63 | $87.87 | 16,513,900 | — | — |
| 2013-11-01 | $48.74 | $88.07 | 19,004,100 | — | — |
| 2013-10-31 | $48.78 | $88.14 | 25,056,900 | — | — |
| 2013-10-30 | $49.89 | $90.13 | 22,429,200 | — | — |
| 2013-10-29 | $50.22 | $90.73 | 16,416,100 | — | — |
| 2013-10-28 | $50.15 | $90.60 | 15,543,300 | — | — |
| 2013-10-25 | $50.06 | $90.44 | 16,736,600 | — | — |
| 2013-10-24 | $50.15 | $90.60 | 20,034,600 | — | — |
| 2013-10-23 | $50.19 | $90.67 | 19,530,800 | — | — |
| 2013-10-22 | $50.76 | $91.70 | 27,816,600 | — | — |
| 2013-10-21 | $51.03 | $92.19 | 18,703,100 | — | — |
| 2013-10-18 | $51.15 | $92.41 | 24,565,300 | — | — |
| 2013-10-17 | $51.12 | $92.35 | 28,304,600 | — | — |
| 2013-10-16 | $50.84 | $91.85 | 41,564,100 | — | — |
| 2013-10-15 | $48.86 | $88.27 | 49,035,600 | — | — |
| 2013-10-14 | $49.60 | $89.61 | 24,765,900 | — | — |
| 2013-10-11 | $49.22 | $88.92 | 22,990,000 | — | — |
| 2013-10-10 | $49.27 | $89.01 | 23,989,600 | — | — |
| 2013-10-09 | $47.95 | $86.62 | 22,597,700 | — | — |
| 2013-10-08 | $47.67 | $86.12 | 24,655,300 | — | — |
| 2013-10-07 | $48.18 | $87.04 | 19,144,300 | — | — |
| 2013-10-04 | $49.14 | $88.77 | 18,436,000 | — | — |
| 2013-10-03 | $48.40 | $87.44 | 22,013,300 | — | — |
| 2013-10-02 | $48.71 | $88.00 | 23,568,300 | — | — |
| 2013-10-01 | $48.60 | $87.80 | 21,040,400 | — | — |
| 2013-09-30 | $48.51 | $87.64 | 23,789,300 | — | — |
| 2013-09-27 | $48.89 | $88.32 | 20,243,100 | — | — |
| 2013-09-26 | $48.93 | $88.39 | 23,345,400 | — | — |
| 2013-09-25 | $49.26 | $88.99 | 26,930,400 | — | — |
| 2013-09-24 | $48.96 | $88.45 | 26,564,600 | — | — |
| 2013-09-23 | $49.57 | $89.55 | 34,571,800 | — | — |
| 2013-09-20 | $51.21 | $92.51 | 28,157,600 | — | — |
| 2013-09-19 | $51.95 | $93.85 | 25,368,500 | — | — |
| 2013-09-18 | $52.21 | $94.32 | 31,901,700 | — | — |
| 2013-09-17 | $51.20 | $92.50 | 15,469,000 | — | — |
| 2013-09-16 | $51.00 | $92.13 | 19,369,100 | — | — |
| 2013-09-13 | $50.49 | $91.21 | 12,571,800 | — | — |
| 2013-09-12 | $50.26 | $90.80 | 21,341,600 | — | — |
| 2013-09-11 | $50.73 | $91.65 | 22,251,600 | — | — |
| 2013-09-10 | $51.09 | $92.30 | 24,843,900 | — | — |
| 2013-09-09 | $50.09 | $90.49 | 22,388,100 | — | — |
| 2013-09-06 | $49.22 | $88.92 | 24,627,200 | — | — |
| 2013-09-05 | $49.86 | $90.07 | 17,765,800 | — | — |
| 2013-09-04 | $49.60 | $89.61 | 18,949,600 | — | — |
| 2013-09-03 | $49.37 | $89.19 | 28,906,900 | — | — |
| 2013-08-30 | $48.33 | $87.31 | 24,902,000 | — | — |
| 2013-08-29 | $48.47 | $87.56 | 17,293,800 | — | — |
| 2013-08-28 | $48.31 | $87.27 | 29,616,600 | — | — |
| 2013-08-27 | $48.24 | $87.15 | 29,854,200 | — | — |
| 2013-08-26 | $49.60 | $89.61 | 16,604,100 | — | — |
| 2013-08-23 | $49.83 | $90.02 | 15,302,800 | — | — |
| 2013-08-22 | $49.91 | $90.17 | 22,411,800 | — | — |
| 2013-08-21 | $49.16 | $88.81 | 30,669,600 | — | — |
| 2013-08-20 | $49.92 | $90.18 | 29,313,400 | — | — |
| 2013-08-19 | $49.33 | $89.12 | 22,958,800 | — | — |
| 2013-08-16 | $50.35 | $90.96 | 23,497,000 | — | — |
| 2013-08-15 | $50.86 | $91.88 | 26,231,400 | — | — |
| 2013-08-14 | $51.59 | $93.20 | 17,240,200 | — | — |
| 2013-08-13 | $51.77 | $93.53 | 23,814,200 | — | — |
| 2013-08-12 | $50.90 | $91.95 | 17,413,200 | — | — |
| 2013-08-09 | $51.32 | $92.71 | 15,613,000 | — | — |
| 2013-08-08 | $51.78 | $93.54 | 18,623,800 | — | — |
| 2013-08-07 | $51.50 | $93.04 | 18,613,400 | — | — |
| 2013-08-06 | $51.48 | $93.00 | 23,692,600 | — | — |
| 2013-08-05 | $52.87 | $95.51 | 10,699,700 | — | — |
| 2013-08-02 | $53.00 | $95.75 | 15,440,000 | — | — |
| 2013-08-01 | $52.86 | $95.49 | 20,583,300 | — | — |
| 2013-07-31 | $52.14 | $94.18 | 27,860,500 | — | — |
| 2013-07-30 | $51.78 | $93.53 | 16,099,700 | — | — |
| 2013-07-29 | $51.64 | $93.27 | 16,327,800 | — | — |
| 2013-07-26 | $52.21 | $94.30 | 16,248,100 | — | — |
| 2013-07-25 | $52.66 | $95.11 | 23,057,000 | — | — |
| 2013-07-24 | $52.19 | $94.27 | 22,674,500 | — | — |
| 2013-07-23 | $52.88 | $95.51 | 19,492,100 | — | — |
| 2013-07-22 | $53.00 | $95.73 | 20,047,200 | — | — |
| 2013-07-19 | $52.35 | $94.55 | 21,762,600 | — | — |
| 2013-07-18 | $52.69 | $95.17 | 33,211,400 | — | — |
| 2013-07-17 | $51.79 | $93.54 | 34,814,200 | — | — |
| 2013-07-16 | $51.83 | $93.62 | 33,099,000 | — | — |
| 2013-07-15 | $51.81 | $93.58 | 57,329,500 | — | — |
| 2013-07-12 | $50.81 | $91.77 | 26,672,500 | — | — |
| 2013-07-11 | $50.04 | $90.38 | 31,097,900 | — | — |
| 2013-07-10 | $49.63 | $89.64 | 23,768,300 | — | — |
| 2013-07-09 | $50.21 | $90.69 | 29,512,900 | — | — |
| 2013-07-08 | $49.52 | $89.44 | 26,617,000 | — | — |
| 2013-07-05 | $48.53 | $87.66 | 21,649,800 | — | — |
| 2013-07-03 | $47.67 | $86.10 | 15,269,700 | — | — |
| 2013-07-02 | $48.15 | $86.97 | 26,615,400 | — | — |
| 2013-07-01 | $48.25 | $87.15 | 27,234,700 | — | — |
| 2013-06-28 | $47.97 | $86.64 | 28,063,600 | — | — |
| 2013-06-27 | $48.28 | $87.20 | 29,309,200 | — | — |
| 2013-06-26 | $47.61 | $85.99 | 30,623,500 | — | — |
| 2013-06-25 | $47.00 | $84.89 | 38,838,900 | — | — |
| 2013-06-24 | $45.44 | $82.07 | 50,809,800 | — | — |
| 2013-06-21 | $46.87 | $84.66 | 76,788,800 | — | — |
| 2013-06-20 | $47.90 | $86.52 | 48,678,600 | — | — |
| 2013-06-19 | $49.53 | $89.46 | 32,511,000 | — | — |
| 2013-06-18 | $50.01 | $90.33 | 19,535,800 | — | — |
| 2013-06-17 | $49.36 | $89.15 | 32,128,600 | — | — |
| 2013-06-14 | $49.22 | $88.90 | 27,362,500 | — | — |
| 2013-06-13 | $50.29 | $90.83 | 34,191,300 | — | — |
| 2013-06-12 | $49.44 | $89.30 | 38,569,300 | — | — |
| 2013-06-11 | $49.95 | $90.22 | 51,536,900 | — | — |
| 2013-06-10 | $51.93 | $93.80 | 22,354,400 | — | — |
| 2013-06-07 | $51.60 | $93.20 | 30,885,500 | — | — |
| 2013-06-06 | $50.83 | $91.81 | 35,143,600 | — | — |
| 2013-06-05 | $50.03 | $90.36 | 38,307,500 | — | — |
| 2013-06-04 | $51.23 | $92.53 | 27,899,200 | — | — |
| 2013-06-03 | $51.96 | $93.85 | 35,191,300 | — | — |
| 2013-05-31 | $51.99 | $93.90 | 34,618,000 | — | — |
| 2013-05-30 | $53.27 | $96.22 | 30,310,100 | — | — |
| 2013-05-29 | $52.28 | $94.43 | 30,015,100 | — | — |
| 2013-05-28 | $51.79 | $93.54 | 28,201,000 | — | — |
| 2013-05-24 | $50.52 | $91.25 | 23,094,900 | — | — |
| 2013-05-23 | $50.53 | $91.27 | 42,219,400 | — | — |
| 2013-05-22 | $51.00 | $92.12 | 44,035,800 | — | — |
| 2013-05-21 | $51.66 | $93.31 | 28,171,000 | — | — |
| 2013-05-20 | $51.60 | $93.20 | 24,697,300 | — | — |
| 2013-05-17 | $51.45 | $92.93 | 23,610,900 | — | — |
| 2013-05-16 | $50.61 | $91.41 | 25,290,000 | — | — |
| 2013-05-15 | $51.34 | $92.73 | 40,824,400 | — | — |
| 2013-05-14 | $50.09 | $90.47 | 35,998,300 | — | — |
| 2013-05-13 | $48.92 | $88.36 | 17,096,400 | — | — |
| 2013-05-10 | $48.75 | $88.05 | 18,476,600 | — | — |
| 2013-05-09 | $48.60 | $87.78 | 27,058,600 | — | — |
| 2013-05-08 | $49.29 | $89.03 | 34,220,900 | — | — |
| 2013-05-07 | $48.11 | $86.90 | 27,492,800 | — | — |
| 2013-05-06 | $47.48 | $85.76 | 29,160,400 | — | — |
| 2013-05-03 | $46.97 | $84.84 | 20,347,400 | — | — |
| 2013-05-02 | $46.54 | $84.06 | 19,996,300 | — | — |
| 2013-05-01 | $45.87 | $82.83 | 21,943,100 | — | — |
| 2013-04-30 | $46.66 | $84.26 | 18,085,000 | — | — |
| 2013-04-29 | $46.82 | $84.55 | 14,224,700 | — | — |
| 2013-04-26 | $46.92 | $84.73 | 14,989,200 | — | — |
| 2013-04-25 | $47.11 | $85.07 | 25,633,900 | — | — |
| 2013-04-24 | $47.12 | $85.09 | 23,560,500 | — | — |
| 2013-04-23 | $46.46 | $83.90 | 28,837,900 | — | — |
| 2013-04-22 | $45.15 | $81.53 | 19,919,400 | — | — |
| 2013-04-19 | $45.03 | $81.32 | 23,630,500 | — | — |
| 2013-04-18 | $45.09 | $81.42 | 29,877,900 | — | — |
| 2013-04-17 | $45.74 | $82.60 | 36,241,300 | — | — |
| 2013-04-16 | $46.66 | $84.26 | 40,230,100 | — | — |
| 2013-04-15 | $44.87 | $81.03 | 56,796,300 | — | — |
| 2013-04-12 | $44.78 | $80.86 | 24,702,000 | — | — |
| 2013-04-11 | $44.87 | $81.03 | 28,399,900 | — | — |
| 2013-04-10 | $45.06 | $81.37 | 28,334,200 | — | — |
| 2013-04-09 | $43.89 | $79.26 | 26,793,500 | — | — |
| 2013-04-08 | $43.56 | $78.66 | 23,502,800 | — | — |
| 2013-04-05 | $43.01 | $77.67 | 32,561,500 | — | — |
| 2013-04-04 | $42.77 | $77.23 | 38,527,900 | — | — |
| 2013-04-03 | $42.50 | $76.75 | 47,968,100 | — | — |
| 2013-04-02 | $44.11 | $79.65 | 25,145,000 | — | — |
| 2013-04-01 | $43.79 | $79.08 | 19,623,400 | — | — |
| 2013-03-28 | $44.24 | $79.89 | 25,355,400 | — | — |
| 2013-03-27 | $44.46 | $80.29 | 26,298,000 | — | — |
| 2013-03-26 | $44.83 | $80.95 | 24,940,500 | — | — |
| 2013-03-25 | $44.49 | $80.34 | 32,795,800 | — | — |
| 2013-03-22 | $45.23 | $81.68 | 26,449,100 | — | — |
| 2013-03-21 | $45.23 | $81.68 | 33,126,900 | — | — |
| 2013-03-20 | $46.09 | $83.23 | 24,498,700 | — | — |
| 2013-03-19 | $45.79 | $82.69 | 44,416,000 | — | — |
| 2013-03-18 | $46.24 | $83.50 | 38,550,200 | — | — |
| 2013-03-15 | $47.26 | $85.34 | 48,856,400 | — | — |
| 2013-03-14 | $47.46 | $85.70 | 26,017,300 | — | — |
| 2013-03-13 | $46.97 | $84.82 | 27,654,300 | — | — |
| 2013-03-12 | $46.95 | $84.78 | 35,089,100 | — | — |
| 2013-03-11 | $47.60 | $85.96 | 51,807,400 | — | — |
| 2013-03-08 | $46.68 | $84.30 | 63,728,900 | — | — |
| 2013-03-07 | $45.00 | $81.26 | 40,245,900 | — | — |
| 2013-03-06 | $44.58 | $80.50 | 35,986,300 | — | — |
| 2013-03-05 | $43.60 | $78.73 | 43,223,400 | — | — |
| 2013-03-04 | $42.94 | $77.54 | 27,216,000 | — | — |
| 2013-03-01 | $42.11 | $76.04 | 29,850,300 | — | — |
| 2013-02-28 | $41.97 | $75.79 | 28,914,100 | — | — |
| 2013-02-27 | $42.16 | $76.13 | 29,204,600 | — | — |
| 2013-02-26 | $41.29 | $74.56 | 46,233,000 | — | — |
| 2013-02-25 | $41.15 | $74.31 | 34,939,800 | — | — |
| 2013-02-22 | $42.79 | $77.27 | 23,756,400 | — | — |
| 2013-02-21 | $42.35 | $76.48 | 37,602,900 | — | — |
| 2013-02-20 | $43.22 | $78.05 | 26,464,100 | — | — |
| 2013-02-19 | $44.50 | $80.36 | 23,709,100 | — | — |
| 2013-02-15 | $43.84 | $79.17 | 23,244,700 | — | — |
| 2013-02-14 | $44.32 | $80.03 | 20,048,500 | — | — |
| 2013-02-13 | $44.00 | $79.46 | 26,663,400 | — | — |
| 2013-02-12 | $44.35 | $80.09 | 39,087,500 | — | — |
| 2013-02-11 | $43.15 | $77.92 | 23,462,700 | — | — |
| 2013-02-08 | $42.68 | $77.07 | 17,441,800 | — | — |
| 2013-02-07 | $42.87 | $77.42 | 29,381,400 | — | — |
| 2013-02-06 | $43.05 | $77.74 | 22,059,300 | — | — |
| 2013-02-05 | $42.92 | $77.51 | 24,224,200 | — | — |
| 2013-02-04 | $42.21 | $76.22 | 25,691,500 | — | — |
| 2013-02-01 | $43.02 | $77.69 | 34,997,400 | — | — |
| 2013-01-31 | $42.16 | $76.13 | 21,324,700 | — | — |
| 2013-01-30 | $41.95 | $75.74 | 21,801,200 | — | — |
| 2013-01-29 | $42.16 | $76.11 | 26,998,900 | — | — |
| 2013-01-28 | $42.34 | $76.44 | 27,213,600 | — | — |
| 2013-01-25 | $42.91 | $77.47 | 26,707,200 | — | — |
| 2013-01-24 | $42.80 | $77.27 | 34,462,600 | — | — |
| 2013-01-23 | $42.02 | $75.86 | 32,339,300 | — | — |
| 2013-01-22 | $41.78 | $75.43 | 42,035,900 | — | — |
| 2013-01-18 | $41.66 | $75.21 | 40,807,100 | — | — |
| 2013-01-17 | $41.24 | $74.45 | 80,185,700 | — | — |
| 2013-01-16 | $42.48 | $76.69 | 36,165,300 | — | — |
| 2013-01-15 | $42.57 | $76.86 | 29,118,700 | — | — |
| 2013-01-14 | $42.22 | $76.22 | 26,795,300 | — | — |
| 2013-01-11 | $42.34 | $76.44 | 42,517,300 | — | — |
| 2013-01-10 | $42.83 | $77.32 | 42,154,200 | — | — |
| 2013-01-09 | $42.04 | $75.90 | 44,923,500 | — | — |
| 2013-01-08 | $42.46 | $76.66 | 28,185,200 | — | — |
| 2013-01-07 | $42.47 | $76.67 | 36,305,100 | — | — |
| 2013-01-04 | $42.43 | $76.60 | 46,310,100 | — | — |
| 2013-01-03 | $41.39 | $74.72 | 38,343,300 | — | — |
| 2013-01-02 | $41.25 | $74.47 | 45,648,500 | — | — |