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
- 2005-08-11 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 | $46.61 | $48.86 | 2,059,000 | — | — |
| 2013-12-30 | $46.36 | $48.60 | 2,246,000 | — | — |
| 2013-12-27 | $46.23 | $48.46 | 1,941,000 | — | — |
| 2013-12-26 | $46.53 | $48.78 | 1,269,000 | — | — |
| 2013-12-24 | $46.32 | $48.56 | 954,500 | — | — |
| 2013-12-23 | $46.22 | $48.46 | 2,569,000 | — | — |
| 2013-12-20 | $45.60 | $47.80 | 4,103,000 | — | — |
| 2013-12-19 | $45.60 | $47.81 | 2,485,000 | — | — |
| 2013-12-18 | $45.65 | $47.85 | 3,936,000 | — | — |
| 2013-12-17 | $45.93 | $48.15 | 4,771,500 | — | — |
| 2013-12-16 | $45.33 | $47.52 | 4,086,500 | — | — |
| 2013-12-13 | $45.11 | $47.29 | 2,676,500 | — | — |
| 2013-12-12 | $45.13 | $47.31 | 3,031,500 | — | — |
| 2013-12-11 | $45.62 | $47.82 | 2,510,500 | — | — |
| 2013-12-10 | $45.95 | $48.17 | 3,364,000 | — | — |
| 2013-12-09 | $46.32 | $48.56 | 3,618,000 | — | — |
| 2013-12-06 | $46.62 | $48.87 | 3,563,500 | — | — |
| 2013-12-05 | $47.12 | $49.40 | 9,026,500 | — | — |
| 2013-12-04 | $47.41 | $49.70 | 21,233,000 | — | — |
| 2013-12-03 | $42.84 | $44.91 | 2,671,500 | — | — |
| 2013-12-02 | $43.40 | $45.50 | 2,542,000 | — | — |
| 2013-11-29 | $43.48 | $45.58 | 905,000 | — | — |
| 2013-11-27 | $43.30 | $45.39 | 2,169,000 | — | — |
| 2013-11-26 | $42.87 | $44.94 | 2,134,500 | — | — |
| 2013-11-25 | $42.73 | $44.79 | 4,129,000 | — | — |
| 2013-11-22 | $43.04 | $45.12 | 2,483,500 | — | — |
| 2013-11-21 | $42.92 | $45.00 | 1,925,000 | — | — |
| 2013-11-20 | $42.89 | $44.96 | 2,129,500 | — | — |
| 2013-11-19 | $42.90 | $44.97 | 3,332,000 | — | — |
| 2013-11-18 | $43.26 | $45.35 | 3,079,500 | — | — |
| 2013-11-15 | $43.78 | $45.90 | 4,391,500 | — | — |
| 2013-11-14 | $43.74 | $45.86 | 2,553,500 | — | — |
| 2013-11-13 | $43.48 | $45.58 | 3,479,000 | — | — |
| 2013-11-12 | $43.66 | $45.56 | 4,474,500 | — | — |
| 2013-11-11 | $44.10 | $46.02 | 3,212,000 | — | — |
| 2013-11-08 | $43.87 | $45.78 | 7,010,500 | — | — |
| 2013-11-07 | $42.15 | $43.99 | 5,122,500 | — | — |
| 2013-11-06 | $42.33 | $44.17 | 4,788,000 | — | — |
| 2013-11-05 | $41.90 | $43.72 | 9,374,500 | — | — |
| 2013-11-04 | $43.53 | $45.42 | 3,363,500 | — | — |
| 2013-11-01 | $42.99 | $44.86 | 2,904,000 | — | — |
| 2013-10-31 | $43.12 | $45.00 | 2,516,000 | — | — |
| 2013-10-30 | $43.27 | $45.16 | 2,119,000 | — | — |
| 2013-10-29 | $43.24 | $45.13 | 3,326,000 | — | — |
| 2013-10-28 | $43.67 | $45.57 | 6,206,000 | — | — |
| 2013-10-25 | $41.92 | $43.75 | 2,809,500 | — | — |
| 2013-10-24 | $42.03 | $43.85 | 3,848,000 | — | — |
| 2013-10-23 | $42.51 | $44.36 | 2,525,000 | — | — |
| 2013-10-22 | $43.16 | $45.04 | 4,677,000 | — | — |
| 2013-10-21 | $43.19 | $45.07 | 5,483,500 | — | — |
| 2013-10-18 | $43.03 | $44.90 | 9,431,000 | — | — |
| 2013-10-17 | $41.91 | $43.73 | 3,030,500 | — | — |
| 2013-10-16 | $41.79 | $43.61 | 3,006,000 | — | — |
| 2013-10-15 | $41.03 | $42.82 | 1,890,500 | — | — |
| 2013-10-14 | $41.22 | $43.01 | 2,190,500 | — | — |
| 2013-10-11 | $40.91 | $42.69 | 3,385,000 | — | — |
| 2013-10-10 | $41.38 | $43.18 | 4,694,500 | — | — |
| 2013-10-09 | $41.29 | $43.09 | 6,500,000 | — | — |
| 2013-10-08 | $41.74 | $43.56 | 3,736,000 | — | — |
| 2013-10-07 | $42.91 | $44.78 | 2,662,500 | — | — |
| 2013-10-04 | $43.28 | $45.16 | 5,206,500 | — | — |
| 2013-10-03 | $42.36 | $44.21 | 2,839,000 | — | — |
| 2013-10-02 | $42.78 | $44.64 | 4,149,000 | — | — |
| 2013-10-01 | $42.19 | $44.03 | 3,672,000 | — | — |
| 2013-09-30 | $42.17 | $44.00 | 3,506,500 | — | — |
| 2013-09-27 | $42.10 | $43.93 | 2,449,000 | — | — |
| 2013-09-26 | $42.47 | $44.32 | 2,853,500 | — | — |
| 2013-09-25 | $42.80 | $44.66 | 7,295,500 | — | — |
| 2013-09-24 | $41.60 | $43.41 | 5,583,500 | — | — |
| 2013-09-23 | $41.58 | $43.39 | 3,004,500 | — | — |
| 2013-09-20 | $41.63 | $43.45 | 7,059,000 | — | — |
| 2013-09-19 | $41.22 | $43.02 | 5,737,500 | — | — |
| 2013-09-18 | $41.40 | $43.20 | 5,046,500 | — | — |
| 2013-09-17 | $40.15 | $41.90 | 5,293,500 | — | — |
| 2013-09-16 | $40.14 | $41.88 | 6,630,500 | — | — |
| 2013-09-13 | $38.77 | $40.45 | 3,956,500 | — | — |
| 2013-09-12 | $38.88 | $40.57 | 4,297,000 | — | — |
| 2013-09-11 | $39.64 | $41.37 | 3,307,000 | — | — |
| 2013-09-10 | $39.54 | $41.26 | 3,651,500 | — | — |
| 2013-09-09 | $39.16 | $40.87 | 4,772,500 | — | — |
| 2013-09-06 | $38.84 | $40.53 | 3,467,500 | — | — |
| 2013-09-05 | $38.50 | $40.18 | 2,697,500 | — | — |
| 2013-09-04 | $38.45 | $40.12 | 1,696,500 | — | — |
| 2013-09-03 | $38.33 | $39.99 | 3,410,000 | — | — |
| 2013-08-30 | $38.07 | $39.72 | 3,296,500 | — | — |
| 2013-08-29 | $37.87 | $39.51 | 2,483,500 | — | — |
| 2013-08-28 | $37.98 | $39.63 | 4,342,000 | — | — |
| 2013-08-27 | $38.69 | $40.37 | 2,675,500 | — | — |
| 2013-08-26 | $39.41 | $41.13 | 3,189,000 | — | — |
| 2013-08-23 | $38.86 | $40.55 | 2,472,500 | — | — |
| 2013-08-22 | $38.78 | $40.47 | 2,220,500 | — | — |
| 2013-08-21 | $38.20 | $39.86 | 4,814,000 | — | — |
| 2013-08-20 | $37.58 | $39.21 | 3,141,000 | — | — |
| 2013-08-19 | $37.30 | $38.92 | 4,405,000 | — | — |
| 2013-08-16 | $37.57 | $39.20 | 4,622,500 | — | — |
| 2013-08-15 | $38.10 | $39.76 | 5,133,000 | — | — |
| 2013-08-14 | $37.61 | $39.25 | 3,174,000 | — | — |
| 2013-08-13 | $38.01 | $39.58 | 4,782,000 | — | — |
| 2013-08-12 | $38.02 | $39.59 | 4,830,000 | — | — |
| 2013-08-09 | $37.65 | $39.21 | 6,451,000 | — | — |
| 2013-08-08 | $38.38 | $39.97 | 5,621,000 | — | — |
| 2013-08-07 | $37.98 | $39.54 | 8,002,000 | — | — |
| 2013-08-06 | $37.91 | $39.47 | 7,566,500 | — | — |
| 2013-08-05 | $38.62 | $40.21 | 3,618,500 | — | — |
| 2013-08-02 | $38.67 | $40.27 | 4,752,500 | — | — |
| 2013-08-01 | $39.20 | $40.82 | 6,348,000 | — | — |
| 2013-07-31 | $39.20 | $40.82 | 7,076,500 | — | — |
| 2013-07-30 | $39.45 | $41.08 | 20,524,000 | — | — |
| 2013-07-29 | $40.46 | $42.13 | 28,285,500 | — | — |
| 2013-07-26 | $36.20 | $37.70 | 2,422,000 | — | — |
| 2013-07-25 | $36.02 | $37.51 | 3,609,000 | — | — |
| 2013-07-24 | $35.95 | $37.44 | 3,422,500 | — | — |
| 2013-07-23 | $36.20 | $37.70 | 3,417,000 | — | — |
| 2013-07-22 | $36.51 | $38.02 | 2,768,500 | — | — |
| 2013-07-19 | $36.78 | $38.30 | 2,891,500 | — | — |
| 2013-07-18 | $36.59 | $38.10 | 3,670,000 | — | — |
| 2013-07-17 | $36.72 | $38.24 | 2,566,500 | — | — |
| 2013-07-16 | $36.23 | $37.73 | 3,642,000 | — | — |
| 2013-07-15 | $37.07 | $38.60 | 3,810,500 | — | — |
| 2013-07-12 | $36.83 | $38.35 | 4,202,000 | — | — |
| 2013-07-11 | $37.51 | $39.06 | 6,049,000 | — | — |
| 2013-07-10 | $36.17 | $37.66 | 3,528,000 | — | — |
| 2013-07-09 | $36.24 | $37.74 | 4,941,500 | — | — |
| 2013-07-08 | $35.38 | $36.84 | 2,895,500 | — | — |
| 2013-07-05 | $35.09 | $36.54 | 3,990,500 | — | — |
| 2013-07-03 | $35.00 | $36.45 | 2,809,500 | — | — |
| 2013-07-02 | $34.37 | $35.79 | 6,442,500 | — | — |
| 2013-07-01 | $34.06 | $35.46 | 7,855,000 | — | — |
| 2013-06-28 | $34.30 | $35.72 | 10,343,000 | — | — |
| 2013-06-27 | $35.08 | $36.53 | 6,226,500 | — | — |
| 2013-06-26 | $35.38 | $36.84 | 4,409,000 | — | — |
| 2013-06-25 | $34.97 | $36.42 | 5,597,000 | — | — |
| 2013-06-24 | $35.27 | $36.72 | 5,787,000 | — | — |
| 2013-06-21 | $36.53 | $38.04 | 7,893,000 | — | — |
| 2013-06-20 | $36.88 | $38.41 | 6,656,500 | — | — |
| 2013-06-19 | $37.95 | $39.52 | 6,050,000 | — | — |
| 2013-06-18 | $37.73 | $39.28 | 3,956,000 | — | — |
| 2013-06-17 | $36.98 | $38.50 | 4,412,000 | — | — |
| 2013-06-14 | $36.91 | $38.44 | 4,663,500 | — | — |
| 2013-06-13 | $37.13 | $38.66 | 3,792,500 | — | — |
| 2013-06-12 | $36.70 | $38.22 | 5,485,000 | — | — |
| 2013-06-11 | $37.55 | $39.10 | 3,718,500 | — | — |
| 2013-06-10 | $38.76 | $40.36 | 3,093,500 | — | — |
| 2013-06-07 | $38.88 | $40.49 | 3,222,000 | — | — |
| 2013-06-06 | $38.58 | $40.17 | 4,133,000 | — | — |
| 2013-06-05 | $38.36 | $39.95 | 6,121,000 | — | — |
| 2013-06-04 | $38.80 | $40.41 | 3,979,500 | — | — |
| 2013-06-03 | $38.71 | $40.31 | 3,644,500 | — | — |
| 2013-05-31 | $38.19 | $39.77 | 3,332,000 | — | — |
| 2013-05-30 | $38.94 | $40.54 | 3,846,500 | — | — |
| 2013-05-29 | $38.80 | $40.40 | 4,744,000 | — | — |
| 2013-05-28 | $37.78 | $39.34 | 2,905,000 | — | — |
| 2013-05-24 | $37.35 | $38.89 | 2,825,000 | — | — |
| 2013-05-23 | $37.78 | $39.34 | 3,848,000 | — | — |
| 2013-05-22 | $37.78 | $39.34 | 5,118,500 | — | — |
| 2013-05-21 | $37.71 | $39.26 | 4,552,000 | — | — |
| 2013-05-20 | $38.30 | $39.88 | 3,076,500 | — | — |
| 2013-05-17 | $38.10 | $39.68 | 4,896,000 | — | — |
| 2013-05-16 | $38.15 | $39.73 | 3,486,500 | — | — |
| 2013-05-15 | $38.02 | $39.59 | 5,987,500 | — | — |
| 2013-05-14 | $38.56 | $40.07 | 3,272,000 | — | — |
| 2013-05-13 | $38.33 | $39.83 | 4,076,000 | — | — |
| 2013-05-10 | $38.99 | $40.52 | 5,105,500 | — | — |
| 2013-05-09 | $39.00 | $40.52 | 6,552,000 | — | — |
| 2013-05-08 | $38.14 | $39.64 | 6,325,000 | — | — |
| 2013-05-07 | $37.44 | $38.90 | 6,189,000 | — | — |
| 2013-05-06 | $37.22 | $38.68 | 3,018,000 | — | — |
| 2013-05-03 | $36.80 | $38.24 | 5,067,500 | — | — |
| 2013-05-02 | $36.79 | $38.23 | 3,530,000 | — | — |
| 2013-05-01 | $36.69 | $38.12 | 4,084,000 | — | — |
| 2013-04-30 | $37.30 | $38.76 | 5,158,000 | — | — |
| 2013-04-29 | $37.76 | $39.24 | 4,331,000 | — | — |
| 2013-04-26 | $37.15 | $38.60 | 3,629,500 | — | — |
| 2013-04-25 | $38.24 | $39.74 | 6,469,500 | — | — |
| 2013-04-24 | $37.42 | $38.88 | 5,579,500 | — | — |
| 2013-04-23 | $35.88 | $37.29 | 7,082,000 | — | — |
| 2013-04-22 | $35.63 | $37.02 | 3,885,500 | — | — |
| 2013-04-19 | $35.83 | $37.23 | 4,802,500 | — | — |
| 2013-04-18 | $35.61 | $37.01 | 7,600,500 | — | — |
| 2013-04-17 | $34.57 | $35.92 | 6,846,500 | — | — |
| 2013-04-16 | $35.40 | $36.78 | 6,024,500 | — | — |
| 2013-04-15 | $35.10 | $36.47 | 6,342,500 | — | — |
| 2013-04-12 | $36.45 | $37.88 | 11,530,000 | — | — |
| 2013-04-11 | $37.70 | $39.17 | 4,363,000 | — | — |
| 2013-04-10 | $38.23 | $39.72 | 4,794,500 | — | — |
| 2013-04-09 | $38.20 | $39.69 | 4,078,000 | — | — |
| 2013-04-08 | $37.94 | $39.42 | 2,060,000 | — | — |
| 2013-04-05 | $37.99 | $39.48 | 4,175,000 | — | — |
| 2013-04-04 | $38.01 | $39.50 | 5,128,000 | — | — |
| 2013-04-03 | $37.48 | $38.95 | 8,097,500 | — | — |
| 2013-04-02 | $37.22 | $38.68 | 8,886,000 | — | — |
| 2013-04-01 | $38.00 | $39.49 | 5,311,000 | — | — |
| 2013-03-28 | $38.07 | $39.56 | 5,176,500 | — | — |
| 2013-03-27 | $38.35 | $39.85 | 5,202,000 | — | — |
| 2013-03-26 | $38.67 | $40.18 | 4,869,500 | — | — |
| 2013-03-25 | $38.30 | $39.80 | 5,644,500 | — | — |
| 2013-03-22 | $38.65 | $40.16 | 3,787,000 | — | — |
| 2013-03-21 | $38.77 | $40.29 | 4,104,000 | — | — |
| 2013-03-20 | $39.30 | $40.84 | 4,876,000 | — | — |
| 2013-03-19 | $39.28 | $40.82 | 6,925,000 | — | — |
| 2013-03-18 | $40.41 | $42.00 | 7,721,000 | — | — |
| 2013-03-15 | $40.78 | $42.37 | 8,223,000 | — | — |
| 2013-03-14 | $40.70 | $42.30 | 5,442,000 | — | — |
| 2013-03-13 | $40.78 | $42.38 | 5,518,000 | — | — |
| 2013-03-12 | $41.34 | $42.96 | 4,883,500 | — | — |
| 2013-03-11 | $41.63 | $43.26 | 5,606,500 | — | — |
| 2013-03-08 | $41.43 | $43.05 | 6,631,500 | — | — |
| 2013-03-07 | $40.55 | $42.14 | 5,078,500 | — | — |
| 2013-03-06 | $40.40 | $41.99 | 5,719,000 | — | — |
| 2013-03-05 | $40.31 | $41.88 | 4,758,000 | — | — |
| 2013-03-04 | $40.08 | $41.65 | 8,081,000 | — | — |
| 2013-03-01 | $40.30 | $41.88 | 6,805,500 | — | — |
| 2013-02-28 | $40.17 | $41.74 | 6,466,500 | — | — |
| 2013-02-27 | $39.77 | $41.33 | 6,256,500 | — | — |
| 2013-02-26 | $39.05 | $40.57 | 15,498,000 | — | — |
| 2013-02-25 | $39.45 | $41.00 | 7,406,000 | — | — |
| 2013-02-22 | $40.30 | $41.88 | 7,476,500 | — | — |
| 2013-02-21 | $40.79 | $42.38 | 9,966,000 | — | — |
| 2013-02-20 | $41.41 | $43.04 | 13,309,000 | — | — |
| 2013-02-19 | $43.71 | $45.42 | 5,283,500 | — | — |
| 2013-02-15 | $43.33 | $45.03 | 5,778,000 | — | — |
| 2013-02-14 | $43.57 | $45.28 | 3,483,000 | — | — |
| 2013-02-13 | $43.58 | $45.20 | 5,664,000 | — | — |
| 2013-02-12 | $44.07 | $45.71 | 5,382,000 | — | — |
| 2013-02-11 | $45.12 | $46.80 | 1,680,000 | — | — |
| 2013-02-08 | $45.23 | $46.92 | 2,335,500 | — | — |
| 2013-02-07 | $45.07 | $46.74 | 3,040,500 | — | — |
| 2013-02-06 | $45.18 | $46.87 | 2,493,000 | — | — |
| 2013-02-05 | $45.50 | $47.20 | 3,279,500 | — | — |
| 2013-02-04 | $45.78 | $47.49 | 4,546,000 | — | — |
| 2013-02-01 | $45.99 | $47.70 | 4,059,000 | — | — |
| 2013-01-31 | $45.83 | $47.54 | 3,785,000 | — | — |
| 2013-01-30 | $46.10 | $47.81 | 3,845,000 | — | — |
| 2013-01-29 | $45.82 | $47.52 | 2,386,000 | — | — |
| 2013-01-28 | $45.64 | $47.34 | 3,861,000 | — | — |
| 2013-01-25 | $46.06 | $47.77 | 5,307,000 | — | — |
| 2013-01-24 | $45.29 | $46.98 | 5,863,500 | — | — |
| 2013-01-23 | $44.76 | $46.42 | 3,909,500 | — | — |
| 2013-01-22 | $44.74 | $46.40 | 5,348,500 | — | — |
| 2013-01-18 | $43.81 | $45.44 | 4,615,000 | — | — |
| 2013-01-17 | $43.48 | $45.10 | 3,353,000 | — | — |
| 2013-01-16 | $43.57 | $45.19 | 3,215,500 | — | — |
| 2013-01-15 | $43.40 | $45.02 | 3,780,500 | — | — |
| 2013-01-14 | $43.74 | $45.37 | 3,598,500 | — | — |
| 2013-01-11 | $43.63 | $45.26 | 9,884,500 | — | — |
| 2013-01-10 | $43.49 | $45.11 | 9,967,500 | — | — |
| 2013-01-09 | $42.85 | $44.45 | 8,226,500 | — | — |
| 2013-01-08 | $41.40 | $42.94 | 5,063,000 | — | — |
| 2013-01-07 | $42.02 | $43.58 | 3,604,000 | — | — |
| 2013-01-04 | $42.18 | $43.75 | 4,534,000 | — | — |
| 2013-01-03 | $41.25 | $42.79 | 4,025,500 | — | — |
| 2013-01-02 | $41.45 | $42.99 | 5,048,500 | — | — |