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
- 1986-11-24 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 | $44.13 | $80.65 | 932,300 | — | — |
| 2013-12-30 | $44.03 | $80.47 | 2,527,700 | — | — |
| 2013-12-27 | $43.63 | $79.74 | 706,900 | — | — |
| 2013-12-26 | $43.54 | $79.58 | 714,500 | — | — |
| 2013-12-24 | $43.41 | $79.34 | 411,300 | — | — |
| 2013-12-23 | $43.13 | $78.83 | 1,247,100 | — | — |
| 2013-12-20 | $43.14 | $78.85 | 4,495,000 | — | — |
| 2013-12-19 | $42.39 | $77.47 | 2,266,300 | — | — |
| 2013-12-18 | $42.25 | $77.22 | 1,889,100 | — | — |
| 2013-12-17 | $41.55 | $75.94 | 1,773,600 | — | — |
| 2013-12-16 | $41.32 | $75.52 | 1,334,800 | — | — |
| 2013-12-13 | $40.66 | $74.31 | 1,443,000 | — | — |
| 2013-12-12 | $40.91 | $74.77 | 2,037,000 | — | — |
| 2013-12-11 | $41.93 | $76.63 | 2,430,000 | — | — |
| 2013-12-10 | $41.92 | $76.62 | 1,373,100 | — | — |
| 2013-12-09 | $42.33 | $77.37 | 1,910,700 | — | — |
| 2013-12-06 | $42.59 | $77.84 | 1,543,400 | — | — |
| 2013-12-05 | $42.15 | $77.04 | 1,719,300 | — | — |
| 2013-12-04 | $42.72 | $78.08 | 2,575,300 | — | — |
| 2013-12-03 | $42.49 | $77.66 | 1,674,600 | — | — |
| 2013-12-02 | $42.13 | $77.00 | 1,573,800 | — | — |
| 2013-11-29 | $41.94 | $76.65 | 642,000 | — | — |
| 2013-11-27 | $42.16 | $77.05 | 848,900 | — | — |
| 2013-11-26 | $41.89 | $76.56 | 2,031,300 | — | — |
| 2013-11-25 | $41.42 | $75.70 | 1,502,600 | — | — |
| 2013-11-22 | $41.57 | $75.98 | 2,954,600 | — | — |
| 2013-11-21 | $42.00 | $76.76 | 1,206,100 | — | — |
| 2013-11-20 | $41.31 | $75.50 | 1,080,700 | — | — |
| 2013-11-19 | $41.67 | $75.79 | 2,797,300 | — | — |
| 2013-11-18 | $41.96 | $76.32 | 905,600 | — | — |
| 2013-11-15 | $42.06 | $76.50 | 1,272,200 | — | — |
| 2013-11-14 | $42.21 | $76.78 | 2,232,200 | — | — |
| 2013-11-13 | $41.95 | $76.30 | 1,497,400 | — | — |
| 2013-11-12 | $41.73 | $75.90 | 1,745,100 | — | — |
| 2013-11-11 | $41.39 | $75.28 | 735,100 | — | — |
| 2013-11-08 | $41.32 | $75.16 | 1,242,100 | — | — |
| 2013-11-07 | $40.94 | $74.47 | 1,487,100 | — | — |
| 2013-11-06 | $41.62 | $75.70 | 1,866,300 | — | — |
| 2013-11-05 | $41.12 | $74.79 | 1,901,100 | — | — |
| 2013-11-04 | $41.76 | $75.96 | 1,331,900 | — | — |
| 2013-11-01 | $41.77 | $75.98 | 1,957,800 | — | — |
| 2013-10-31 | $41.73 | $75.90 | 2,104,200 | — | — |
| 2013-10-30 | $41.99 | $76.38 | 2,391,000 | — | — |
| 2013-10-29 | $42.57 | $77.43 | 2,088,200 | — | — |
| 2013-10-28 | $42.05 | $76.48 | 1,919,700 | — | — |
| 2013-10-25 | $41.18 | $74.90 | 2,998,200 | — | — |
| 2013-10-24 | $40.45 | $73.57 | 6,536,300 | — | — |
| 2013-10-23 | $42.47 | $77.25 | 2,306,200 | — | — |
| 2013-10-22 | $42.78 | $77.81 | 2,338,500 | — | — |
| 2013-10-21 | $42.13 | $76.63 | 1,664,800 | — | — |
| 2013-10-18 | $42.19 | $76.74 | 2,825,400 | — | — |
| 2013-10-17 | $41.91 | $76.23 | 1,968,600 | — | — |
| 2013-10-16 | $41.10 | $74.76 | 2,082,700 | — | — |
| 2013-10-15 | $40.50 | $73.67 | 1,692,800 | — | — |
| 2013-10-14 | $41.04 | $74.65 | 1,167,300 | — | — |
| 2013-10-11 | $40.88 | $74.36 | 1,132,600 | — | — |
| 2013-10-10 | $40.56 | $73.77 | 1,613,100 | — | — |
| 2013-10-09 | $39.52 | $71.88 | 2,647,100 | — | — |
| 2013-10-08 | $39.69 | $72.19 | 2,581,500 | — | — |
| 2013-10-07 | $39.79 | $72.37 | 1,864,400 | — | — |
| 2013-10-04 | $40.20 | $73.12 | 2,519,300 | — | — |
| 2013-10-03 | $40.26 | $73.23 | 2,576,600 | — | — |
| 2013-10-02 | $40.72 | $74.07 | 2,014,500 | — | — |
| 2013-10-01 | $40.80 | $74.21 | 2,162,600 | — | — |
| 2013-09-30 | $40.21 | $73.14 | 1,656,300 | — | — |
| 2013-09-27 | $40.57 | $73.79 | 1,643,700 | — | — |
| 2013-09-26 | $40.63 | $73.90 | 1,818,200 | — | — |
| 2013-09-25 | $40.10 | $72.94 | 2,235,200 | — | — |
| 2013-09-24 | $40.22 | $73.16 | 2,060,900 | — | — |
| 2013-09-23 | $40.57 | $73.79 | 1,016,100 | — | — |
| 2013-09-20 | $40.83 | $74.27 | 3,022,900 | — | — |
| 2013-09-19 | $41.10 | $74.76 | 1,862,400 | — | — |
| 2013-09-18 | $41.37 | $75.25 | 2,881,500 | — | — |
| 2013-09-17 | $40.80 | $74.21 | 3,745,500 | — | — |
| 2013-09-16 | $40.41 | $73.50 | 2,350,600 | — | — |
| 2013-09-13 | $39.71 | $72.23 | 1,542,200 | — | — |
| 2013-09-12 | $39.40 | $71.66 | 1,941,900 | — | — |
| 2013-09-11 | $39.71 | $72.23 | 1,811,200 | — | — |
| 2013-09-10 | $39.66 | $72.14 | 2,089,100 | — | — |
| 2013-09-09 | $39.57 | $71.97 | 2,417,300 | — | — |
| 2013-09-06 | $38.81 | $70.59 | 2,530,400 | — | — |
| 2013-09-05 | $38.43 | $69.90 | 3,378,100 | — | — |
| 2013-09-04 | $38.74 | $70.46 | 4,364,200 | — | — |
| 2013-09-03 | $38.54 | $69.74 | 4,127,300 | — | — |
| 2013-08-30 | $37.40 | $67.67 | 2,059,000 | — | — |
| 2013-08-29 | $37.46 | $67.78 | 2,512,800 | — | — |
| 2013-08-28 | $36.80 | $66.59 | 2,637,000 | — | — |
| 2013-08-27 | $37.09 | $67.11 | 2,030,400 | — | — |
| 2013-08-26 | $37.22 | $67.35 | 1,630,400 | — | — |
| 2013-08-23 | $37.59 | $68.02 | 1,578,800 | — | — |
| 2013-08-22 | $37.47 | $67.80 | 1,331,800 | — | — |
| 2013-08-21 | $37.14 | $67.20 | 1,832,600 | — | — |
| 2013-08-20 | $37.55 | $67.94 | 2,065,800 | — | — |
| 2013-08-19 | $37.44 | $67.75 | 1,570,400 | — | — |
| 2013-08-16 | $37.59 | $68.02 | 2,288,800 | — | — |
| 2013-08-15 | $38.02 | $68.80 | 3,174,100 | — | — |
| 2013-08-14 | $38.37 | $69.43 | 2,320,200 | — | — |
| 2013-08-13 | $38.36 | $69.41 | 1,948,300 | — | — |
| 2013-08-12 | $38.25 | $69.21 | 1,143,800 | — | — |
| 2013-08-09 | $38.18 | $69.08 | 1,049,600 | — | — |
| 2013-08-08 | $38.34 | $69.37 | 1,518,000 | — | — |
| 2013-08-07 | $37.85 | $68.49 | 2,208,600 | — | — |
| 2013-08-06 | $37.93 | $68.63 | 1,531,600 | — | — |
| 2013-08-05 | $38.20 | $69.12 | 1,178,100 | — | — |
| 2013-08-02 | $38.12 | $68.98 | 1,630,600 | — | — |
| 2013-08-01 | $38.13 | $68.99 | 1,944,200 | — | — |
| 2013-07-31 | $37.54 | $67.93 | 1,919,600 | — | — |
| 2013-07-30 | $37.41 | $67.69 | 1,350,000 | — | — |
| 2013-07-29 | $37.53 | $67.91 | 1,092,300 | — | — |
| 2013-07-26 | $37.85 | $68.49 | 1,977,200 | — | — |
| 2013-07-25 | $38.19 | $69.10 | 3,804,600 | — | — |
| 2013-07-24 | $37.50 | $67.85 | 2,794,000 | — | — |
| 2013-07-23 | $37.49 | $67.84 | 2,281,800 | — | — |
| 2013-07-22 | $37.35 | $67.58 | 1,138,200 | — | — |
| 2013-07-19 | $37.17 | $67.26 | 2,487,600 | — | — |
| 2013-07-18 | $37.04 | $67.02 | 2,109,700 | — | — |
| 2013-07-17 | $37.07 | $67.08 | 2,144,400 | — | — |
| 2013-07-16 | $37.00 | $66.95 | 3,375,900 | — | — |
| 2013-07-15 | $37.15 | $67.22 | 2,131,300 | — | — |
| 2013-07-12 | $36.89 | $66.75 | 2,826,600 | — | — |
| 2013-07-11 | $36.72 | $66.44 | 1,801,100 | — | — |
| 2013-07-10 | $35.98 | $65.10 | 2,166,500 | — | — |
| 2013-07-09 | $35.75 | $64.69 | 2,660,700 | — | — |
| 2013-07-08 | $35.31 | $63.89 | 2,925,800 | — | — |
| 2013-07-05 | $34.97 | $63.28 | 1,908,400 | — | — |
| 2013-07-03 | $34.57 | $62.55 | 2,857,700 | — | — |
| 2013-07-02 | $35.17 | $63.64 | 1,942,800 | — | — |
| 2013-07-01 | $35.40 | $64.05 | 2,483,100 | — | — |
| 2013-06-28 | $35.16 | $63.62 | 5,963,000 | — | — |
| 2013-06-27 | $35.37 | $64.00 | 3,277,800 | — | — |
| 2013-06-26 | $34.81 | $62.99 | 6,802,900 | — | — |
| 2013-06-25 | $34.06 | $61.63 | 6,218,100 | — | — |
| 2013-06-24 | $34.31 | $62.08 | 3,626,100 | — | — |
| 2013-06-21 | $34.49 | $62.41 | 3,741,800 | — | — |
| 2013-06-20 | $34.58 | $62.57 | 4,876,200 | — | — |
| 2013-06-19 | $35.79 | $64.76 | 2,972,200 | — | — |
| 2013-06-18 | $36.49 | $66.03 | 1,696,900 | — | — |
| 2013-06-17 | $36.19 | $65.48 | 2,136,700 | — | — |
| 2013-06-14 | $36.14 | $65.39 | 2,285,600 | — | — |
| 2013-06-13 | $36.26 | $65.61 | 1,485,700 | — | — |
| 2013-06-12 | $35.90 | $64.96 | 2,467,100 | — | — |
| 2013-06-11 | $35.92 | $65.00 | 4,309,200 | — | — |
| 2013-06-10 | $37.16 | $67.24 | 2,436,800 | — | — |
| 2013-06-07 | $37.04 | $67.02 | 1,918,100 | — | — |
| 2013-06-06 | $36.73 | $66.46 | 3,558,800 | — | — |
| 2013-06-05 | $36.83 | $66.64 | 2,235,500 | — | — |
| 2013-06-04 | $37.63 | $67.73 | 2,166,200 | — | — |
| 2013-06-03 | $37.38 | $67.28 | 2,301,000 | — | — |
| 2013-05-31 | $37.16 | $66.88 | 4,072,600 | — | — |
| 2013-05-30 | $37.72 | $67.89 | 2,009,600 | — | — |
| 2013-05-29 | $37.75 | $67.94 | 2,215,600 | — | — |
| 2013-05-28 | $38.05 | $68.48 | 1,473,700 | — | — |
| 2013-05-24 | $37.95 | $68.30 | 1,859,600 | — | — |
| 2013-05-23 | $37.86 | $68.14 | 2,453,500 | — | — |
| 2013-05-22 | $38.06 | $68.50 | 1,853,300 | — | — |
| 2013-05-21 | $38.28 | $68.90 | 1,789,200 | — | — |
| 2013-05-20 | $38.35 | $69.02 | 2,049,000 | — | — |
| 2013-05-17 | $38.21 | $68.77 | 4,085,700 | — | — |
| 2013-05-16 | $38.65 | $69.56 | 5,726,100 | — | — |
| 2013-05-15 | $39.14 | $70.45 | 3,513,300 | — | — |
| 2013-05-14 | $38.12 | $68.61 | 2,078,900 | — | — |
| 2013-05-13 | $37.38 | $67.28 | 1,624,600 | — | — |
| 2013-05-10 | $37.26 | $67.06 | 2,046,900 | — | — |
| 2013-05-09 | $37.16 | $66.88 | 1,889,200 | — | — |
| 2013-05-08 | $37.52 | $67.53 | 1,377,800 | — | — |
| 2013-05-07 | $37.57 | $67.62 | 1,823,700 | — | — |
| 2013-05-06 | $37.04 | $66.67 | 1,443,300 | — | — |
| 2013-05-03 | $37.22 | $66.99 | 2,224,300 | — | — |
| 2013-05-02 | $36.78 | $66.20 | 3,099,000 | — | — |
| 2013-05-01 | $36.40 | $65.51 | 2,744,800 | — | — |
| 2013-04-30 | $36.63 | $65.93 | 2,361,300 | — | — |
| 2013-04-29 | $36.47 | $65.64 | 2,773,400 | — | — |
| 2013-04-26 | $36.00 | $64.79 | 5,584,500 | — | — |
| 2013-04-25 | $35.90 | $64.61 | 7,290,400 | — | — |
| 2013-04-24 | $36.70 | $66.05 | 2,978,500 | — | — |
| 2013-04-23 | $36.97 | $66.54 | 3,700,800 | — | — |
| 2013-04-22 | $36.84 | $66.31 | 1,674,300 | — | — |
| 2013-04-19 | $37.00 | $66.59 | 1,298,200 | — | — |
| 2013-04-18 | $36.57 | $65.82 | 1,931,700 | — | — |
| 2013-04-17 | $36.51 | $65.71 | 3,299,200 | — | — |
| 2013-04-16 | $37.39 | $67.30 | 2,852,400 | — | — |
| 2013-04-15 | $36.42 | $65.55 | 1,579,200 | — | — |
| 2013-04-12 | $37.27 | $67.08 | 1,800,400 | — | — |
| 2013-04-11 | $37.55 | $67.58 | 1,098,500 | — | — |
| 2013-04-10 | $37.41 | $67.33 | 1,508,300 | — | — |
| 2013-04-09 | $36.84 | $66.31 | 1,585,800 | — | — |
| 2013-04-08 | $36.72 | $66.09 | 1,219,900 | — | — |
| 2013-04-05 | $36.00 | $64.79 | 2,215,400 | — | — |
| 2013-04-04 | $36.22 | $65.19 | 2,810,500 | — | — |
| 2013-04-03 | $36.24 | $65.23 | 3,829,800 | — | — |
| 2013-04-02 | $36.81 | $66.25 | 3,156,900 | — | — |
| 2013-04-01 | $36.39 | $65.50 | 4,204,500 | — | — |
| 2013-03-28 | $36.92 | $66.45 | 2,408,700 | — | — |
| 2013-03-27 | $37.09 | $66.76 | 3,193,000 | — | — |
| 2013-03-26 | $36.99 | $66.58 | 2,669,300 | — | — |
| 2013-03-25 | $36.96 | $66.52 | 1,408,900 | — | — |
| 2013-03-22 | $37.18 | $66.92 | 1,559,200 | — | — |
| 2013-03-21 | $36.88 | $66.38 | 2,276,900 | — | — |
| 2013-03-20 | $37.10 | $66.77 | 3,105,400 | — | — |
| 2013-03-19 | $36.42 | $65.55 | 1,810,400 | — | — |
| 2013-03-18 | $36.28 | $65.30 | 2,002,800 | — | — |
| 2013-03-15 | $36.16 | $65.08 | 2,877,300 | — | — |
| 2013-03-14 | $36.08 | $64.94 | 1,659,300 | — | — |
| 2013-03-13 | $36.14 | $65.05 | 954,800 | — | — |
| 2013-03-12 | $36.08 | $64.94 | 1,532,000 | — | — |
| 2013-03-11 | $36.07 | $64.92 | 1,587,300 | — | — |
| 2013-03-08 | $36.27 | $65.28 | 2,395,100 | — | — |
| 2013-03-07 | $35.91 | $64.63 | 2,132,900 | — | — |
| 2013-03-06 | $35.53 | $63.95 | 2,042,800 | — | — |
| 2013-03-05 | $36.02 | $64.47 | 2,818,300 | — | — |
| 2013-03-04 | $35.69 | $63.88 | 1,977,800 | — | — |
| 2013-03-01 | $35.57 | $63.66 | 2,519,600 | — | — |
| 2013-02-28 | $35.78 | $64.04 | 3,214,100 | — | — |
| 2013-02-27 | $35.34 | $63.25 | 2,948,700 | — | — |
| 2013-02-26 | $34.97 | $62.59 | 4,108,800 | — | — |
| 2013-02-25 | $35.13 | $62.88 | 3,300,700 | — | — |
| 2013-02-22 | $35.95 | $64.34 | 2,285,100 | — | — |
| 2013-02-21 | $35.51 | $63.56 | 3,622,000 | — | — |
| 2013-02-20 | $36.19 | $64.77 | 3,361,000 | — | — |
| 2013-02-19 | $36.50 | $65.33 | 2,863,100 | — | — |
| 2013-02-15 | $36.26 | $64.90 | 2,861,000 | — | — |
| 2013-02-14 | $35.92 | $64.29 | 2,755,100 | — | — |
| 2013-02-13 | $35.36 | $63.29 | 4,210,400 | — | — |
| 2013-02-12 | $35.49 | $63.52 | 2,392,300 | — | — |
| 2013-02-11 | $35.45 | $63.45 | 1,974,300 | — | — |
| 2013-02-08 | $35.39 | $63.34 | 2,717,100 | — | — |
| 2013-02-07 | $34.92 | $62.50 | 7,008,600 | — | — |
| 2013-02-06 | $34.90 | $62.47 | 3,800,900 | — | — |
| 2013-02-05 | $34.64 | $62.00 | 4,718,900 | — | — |
| 2013-02-04 | $34.76 | $62.21 | 4,391,500 | — | — |
| 2013-02-01 | $35.37 | $63.31 | 2,084,000 | — | — |
| 2013-01-31 | $34.87 | $62.41 | 2,511,100 | — | — |
| 2013-01-30 | $34.72 | $62.14 | 1,865,700 | — | — |
| 2013-01-29 | $34.69 | $62.09 | 1,383,900 | — | — |
| 2013-01-28 | $34.46 | $61.68 | 1,089,800 | — | — |
| 2013-01-25 | $34.48 | $61.71 | 1,841,000 | — | — |
| 2013-01-24 | $34.34 | $61.46 | 1,949,400 | — | — |
| 2013-01-23 | $34.46 | $61.68 | 1,387,000 | — | — |
| 2013-01-22 | $34.50 | $61.75 | 1,923,600 | — | — |
| 2013-01-18 | $34.28 | $61.36 | 2,455,100 | — | — |
| 2013-01-17 | $34.17 | $61.16 | 1,475,200 | — | — |
| 2013-01-16 | $33.85 | $60.59 | 1,209,100 | — | — |
| 2013-01-15 | $33.81 | $60.51 | 1,341,400 | — | — |
| 2013-01-14 | $33.64 | $60.21 | 2,048,900 | — | — |
| 2013-01-11 | $33.49 | $59.94 | 1,782,200 | — | — |
| 2013-01-10 | $33.16 | $59.35 | 1,390,700 | — | — |
| 2013-01-09 | $32.95 | $58.98 | 1,637,800 | — | — |
| 2013-01-08 | $32.87 | $58.83 | 1,567,900 | — | — |
| 2013-01-07 | $32.87 | $58.83 | 1,728,400 | — | — |
| 2013-01-04 | $32.87 | $58.83 | 2,499,900 | — | — |
| 2013-01-03 | $32.44 | $58.06 | 2,833,100 | — | — |
| 2013-01-02 | $32.71 | $58.55 | 2,741,000 | — | — |