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
- 1998-06-19 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 | $50.49 | $50.49 | 1,861,200 | — | — |
| 2013-12-30 | $50.04 | $50.05 | 1,909,800 | — | — |
| 2013-12-27 | $49.58 | $49.58 | 1,445,200 | — | — |
| 2013-12-26 | $49.72 | $49.72 | 1,269,400 | — | — |
| 2013-12-24 | $49.42 | $49.42 | 801,200 | — | — |
| 2013-12-23 | $49.32 | $49.32 | 2,646,600 | — | — |
| 2013-12-20 | $49.08 | $49.08 | 5,732,000 | — | — |
| 2013-12-19 | $48.51 | $48.51 | 3,495,600 | — | — |
| 2013-12-18 | $48.29 | $48.29 | 3,295,400 | — | — |
| 2013-12-17 | $47.11 | $47.11 | 2,228,400 | — | — |
| 2013-12-16 | $47.16 | $47.16 | 2,767,200 | — | — |
| 2013-12-13 | $46.77 | $46.77 | 3,074,000 | — | — |
| 2013-12-12 | $46.62 | $46.62 | 2,653,600 | — | — |
| 2013-12-11 | $46.75 | $46.75 | 2,401,000 | — | — |
| 2013-12-10 | $47.35 | $47.35 | 3,115,400 | — | — |
| 2013-12-09 | $47.40 | $47.40 | 3,262,400 | — | — |
| 2013-12-06 | $48.10 | $48.10 | 6,319,000 | — | — |
| 2013-12-05 | $46.89 | $46.89 | 1,927,000 | — | — |
| 2013-12-04 | $46.67 | $46.68 | 2,559,000 | — | — |
| 2013-12-03 | $46.92 | $46.93 | 3,212,600 | — | — |
| 2013-12-02 | $46.78 | $46.78 | 3,081,800 | — | — |
| 2013-11-29 | $46.95 | $46.95 | 1,527,200 | — | — |
| 2013-11-27 | $47.21 | $47.21 | 2,629,000 | — | — |
| 2013-11-26 | $47.01 | $47.02 | 3,294,000 | — | — |
| 2013-11-25 | $46.31 | $46.32 | 3,433,400 | — | — |
| 2013-11-22 | $46.56 | $46.56 | 4,296,800 | — | — |
| 2013-11-21 | $46.87 | $46.87 | 4,415,200 | — | — |
| 2013-11-20 | $46.48 | $46.48 | 2,505,800 | — | — |
| 2013-11-19 | $46.71 | $46.71 | 4,125,200 | — | — |
| 2013-11-18 | $46.77 | $46.77 | 3,544,200 | — | — |
| 2013-11-15 | $47.19 | $47.19 | 4,593,000 | — | — |
| 2013-11-14 | $46.72 | $46.72 | 3,065,400 | — | — |
| 2013-11-13 | $46.42 | $46.42 | 3,781,200 | — | — |
| 2013-11-12 | $45.83 | $45.83 | 3,870,400 | — | — |
| 2013-11-11 | $45.36 | $45.36 | 2,211,400 | — | — |
| 2013-11-08 | $45.12 | $45.12 | 2,799,600 | — | — |
| 2013-11-07 | $44.75 | $44.75 | 3,006,000 | — | — |
| 2013-11-06 | $45.34 | $45.34 | 4,600,600 | — | — |
| 2013-11-05 | $44.79 | $44.80 | 7,823,400 | — | — |
| 2013-11-04 | $43.42 | $43.43 | 3,886,600 | — | — |
| 2013-11-01 | $43.77 | $43.77 | 3,512,800 | — | — |
| 2013-10-31 | $43.47 | $43.47 | 3,465,200 | — | — |
| 2013-10-30 | $43.73 | $43.73 | 3,027,600 | — | — |
| 2013-10-29 | $44.69 | $44.69 | 4,252,200 | — | — |
| 2013-10-28 | $44.42 | $44.42 | 4,701,200 | — | — |
| 2013-10-25 | $43.34 | $43.34 | 3,263,600 | — | — |
| 2013-10-24 | $43.31 | $43.31 | 2,298,600 | — | — |
| 2013-10-23 | $43.04 | $43.04 | 2,434,000 | — | — |
| 2013-10-22 | $43.29 | $43.30 | 3,701,000 | — | — |
| 2013-10-21 | $43.36 | $43.36 | 3,025,600 | — | — |
| 2013-10-18 | $42.88 | $42.89 | 3,334,400 | — | — |
| 2013-10-17 | $42.97 | $42.98 | 4,425,600 | — | — |
| 2013-10-16 | $42.35 | $42.35 | 8,629,000 | — | — |
| 2013-10-15 | $42.96 | $42.96 | 6,986,400 | — | — |
| 2013-10-14 | $44.11 | $44.11 | 4,874,600 | — | — |
| 2013-10-11 | $44.42 | $44.43 | 9,412,000 | — | — |
| 2013-10-10 | $42.10 | $42.10 | 3,367,000 | — | — |
| 2013-10-09 | $40.99 | $40.99 | 5,343,600 | — | — |
| 2013-10-08 | $41.09 | $41.09 | 3,317,800 | — | — |
| 2013-10-07 | $42.05 | $42.05 | 2,864,600 | — | — |
| 2013-10-04 | $42.42 | $42.43 | 4,035,800 | — | — |
| 2013-10-03 | $41.76 | $41.77 | 3,332,600 | — | — |
| 2013-10-02 | $41.88 | $41.88 | 2,589,800 | — | — |
| 2013-10-01 | $41.62 | $41.62 | 2,856,200 | — | — |
| 2013-09-30 | $41.06 | $41.06 | 4,924,400 | — | — |
| 2013-09-27 | $41.35 | $41.35 | 2,437,400 | — | — |
| 2013-09-26 | $41.49 | $41.50 | 2,328,800 | — | — |
| 2013-09-25 | $41.57 | $41.57 | 2,988,600 | — | — |
| 2013-09-24 | $41.45 | $41.45 | 3,623,000 | — | — |
| 2013-09-23 | $41.22 | $41.22 | 3,342,400 | — | — |
| 2013-09-20 | $41.15 | $41.15 | 5,392,000 | — | — |
| 2013-09-19 | $41.32 | $41.32 | 5,210,000 | — | — |
| 2013-09-18 | $41.79 | $41.80 | 7,063,600 | — | — |
| 2013-09-17 | $40.55 | $40.55 | 3,937,200 | — | — |
| 2013-09-16 | $40.42 | $40.43 | 4,256,400 | — | — |
| 2013-09-13 | $39.85 | $39.85 | 3,280,400 | — | — |
| 2013-09-12 | $39.40 | $39.41 | 3,493,400 | — | — |
| 2013-09-11 | $39.93 | $39.93 | 5,789,000 | — | — |
| 2013-09-10 | $39.63 | $39.63 | 3,539,200 | — | — |
| 2013-09-09 | $39.16 | $39.16 | 4,956,200 | — | — |
| 2013-09-06 | $38.75 | $38.75 | 8,171,400 | — | — |
| 2013-09-05 | $38.00 | $38.00 | 5,453,600 | — | — |
| 2013-09-04 | $37.85 | $37.85 | 6,542,800 | — | — |
| 2013-09-03 | $37.24 | $37.25 | 4,129,600 | — | — |
| 2013-08-30 | $36.65 | $36.65 | 3,742,400 | — | — |
| 2013-08-29 | $37.01 | $37.01 | 3,337,600 | — | — |
| 2013-08-28 | $36.89 | $36.89 | 6,092,800 | — | — |
| 2013-08-27 | $36.10 | $36.10 | 3,561,400 | — | — |
| 2013-08-26 | $36.81 | $36.81 | 3,672,400 | — | — |
| 2013-08-23 | $36.88 | $36.88 | 3,345,800 | — | — |
| 2013-08-22 | $36.38 | $36.38 | 2,584,200 | — | — |
| 2013-08-21 | $36.25 | $36.25 | 5,787,800 | — | — |
| 2013-08-20 | $35.33 | $35.33 | 2,366,000 | — | — |
| 2013-08-19 | $35.49 | $35.50 | 3,453,000 | — | — |
| 2013-08-16 | $35.73 | $35.73 | 4,347,400 | — | — |
| 2013-08-15 | $35.43 | $35.43 | 3,787,000 | — | — |
| 2013-08-14 | $36.19 | $36.19 | 2,954,600 | — | — |
| 2013-08-13 | $36.67 | $36.67 | 2,700,800 | — | — |
| 2013-08-12 | $36.70 | $36.70 | 3,178,000 | — | — |
| 2013-08-09 | $36.58 | $36.58 | 2,518,400 | — | — |
| 2013-08-08 | $36.45 | $36.45 | 3,658,400 | — | — |
| 2013-08-07 | $36.90 | $36.91 | 6,501,400 | — | — |
| 2013-08-06 | $37.01 | $37.01 | 15,187,800 | — | — |
| 2013-08-05 | $36.71 | $36.71 | 6,487,600 | — | — |
| 2013-08-02 | $36.76 | $36.76 | 3,794,800 | — | — |
| 2013-08-01 | $36.74 | $36.74 | 4,023,400 | — | — |
| 2013-07-31 | $36.20 | $36.20 | 4,185,000 | — | — |
| 2013-07-30 | $36.19 | $36.19 | 5,170,600 | — | — |
| 2013-07-29 | $36.29 | $36.29 | 3,353,000 | — | — |
| 2013-07-26 | $36.37 | $36.37 | 3,098,000 | — | — |
| 2013-07-25 | $36.31 | $36.31 | 4,395,400 | — | — |
| 2013-07-24 | $35.88 | $35.88 | 4,038,600 | — | — |
| 2013-07-23 | $36.15 | $36.15 | 3,871,800 | — | — |
| 2013-07-22 | $36.44 | $36.44 | 4,741,000 | — | — |
| 2013-07-19 | $36.18 | $36.18 | 7,941,800 | — | — |
| 2013-07-18 | $36.24 | $36.25 | 6,752,600 | — | — |
| 2013-07-17 | $35.61 | $35.61 | 5,977,200 | — | — |
| 2013-07-16 | $35.51 | $35.51 | 5,490,000 | — | — |
| 2013-07-15 | $35.47 | $35.48 | 5,550,400 | — | — |
| 2013-07-12 | $35.72 | $35.72 | 7,590,000 | — | — |
| 2013-07-11 | $35.53 | $35.53 | 10,913,800 | — | — |
| 2013-07-10 | $34.85 | $34.85 | 9,873,400 | — | — |
| 2013-07-09 | $33.28 | $33.28 | 3,668,400 | — | — |
| 2013-07-08 | $33.04 | $33.04 | 4,407,000 | — | — |
| 2013-07-05 | $32.63 | $32.63 | 2,007,200 | — | — |
| 2013-07-03 | $32.38 | $32.38 | 2,107,400 | — | — |
| 2013-07-02 | $32.17 | $32.18 | 4,322,400 | — | — |
| 2013-07-01 | $32.04 | $32.04 | 6,092,800 | — | — |
| 2013-06-28 | $31.32 | $31.32 | 9,464,600 | — | — |
| 2013-06-27 | $31.55 | $31.55 | 6,733,000 | — | — |
| 2013-06-26 | $31.92 | $31.93 | 5,124,000 | — | — |
| 2013-06-25 | $31.40 | $31.40 | 4,826,400 | — | — |
| 2013-06-24 | $30.85 | $30.85 | 4,097,000 | — | — |
| 2013-06-21 | $31.16 | $31.16 | 8,958,400 | — | — |
| 2013-06-20 | $31.36 | $31.36 | 6,857,400 | — | — |
| 2013-06-19 | $31.77 | $31.77 | 6,154,200 | — | — |
| 2013-06-18 | $32.02 | $32.02 | 6,617,600 | — | — |
| 2013-06-17 | $31.73 | $31.73 | 6,664,000 | — | — |
| 2013-06-14 | $31.49 | $31.49 | 6,040,800 | — | — |
| 2013-06-13 | $31.96 | $31.96 | 6,217,400 | — | — |
| 2013-06-12 | $32.00 | $32.00 | 5,435,200 | — | — |
| 2013-06-11 | $32.22 | $32.22 | 4,157,400 | — | — |
| 2013-06-10 | $32.06 | $32.06 | 7,069,200 | — | — |
| 2013-06-07 | $33.29 | $33.29 | 7,185,400 | — | — |
| 2013-06-06 | $32.67 | $32.68 | 8,197,400 | — | — |
| 2013-06-05 | $31.94 | $31.94 | 4,851,400 | — | — |
| 2013-06-04 | $32.41 | $32.41 | 5,869,200 | — | — |
| 2013-06-03 | $32.44 | $32.44 | 5,266,200 | — | — |
| 2013-05-31 | $32.33 | $32.33 | 4,702,600 | — | — |
| 2013-05-30 | $32.40 | $32.40 | 5,071,800 | — | — |
| 2013-05-29 | $32.14 | $32.14 | 7,384,200 | — | — |
| 2013-05-28 | $31.87 | $31.87 | 6,430,000 | — | — |
| 2013-05-24 | $31.89 | $31.89 | 5,861,000 | — | — |
| 2013-05-23 | $32.06 | $32.06 | 9,318,400 | — | — |
| 2013-05-22 | $32.58 | $32.58 | 16,925,200 | — | — |
| 2013-05-21 | $32.31 | $32.31 | 11,978,400 | — | — |
| 2013-05-20 | $32.26 | $32.27 | 9,405,400 | — | — |
| 2013-05-17 | $32.75 | $32.75 | 11,365,400 | — | — |
| 2013-05-16 | $31.61 | $31.61 | 5,756,400 | — | — |
| 2013-05-15 | $32.22 | $32.22 | 16,701,200 | — | — |
| 2013-05-14 | $31.20 | $31.20 | 11,703,200 | — | — |
| 2013-05-13 | $31.44 | $31.44 | 15,485,200 | — | — |
| 2013-05-10 | $32.51 | $32.52 | 11,786,600 | — | — |
| 2013-05-09 | $34.22 | $34.23 | 11,530,400 | — | — |
| 2013-05-08 | $34.08 | $34.08 | 13,004,800 | — | — |
| 2013-05-07 | $32.44 | $32.44 | 9,751,400 | — | — |
| 2013-05-06 | $32.83 | $32.83 | 7,358,000 | — | — |
| 2013-05-03 | $33.31 | $33.31 | 9,763,600 | — | — |
| 2013-05-02 | $32.17 | $32.17 | 7,686,000 | — | — |
| 2013-05-01 | $31.75 | $31.75 | 5,536,800 | — | — |
| 2013-04-30 | $32.40 | $32.40 | 14,370,400 | — | — |
| 2013-04-29 | $31.47 | $31.47 | 10,228,000 | — | — |
| 2013-04-26 | $30.98 | $30.98 | 12,816,000 | — | — |
| 2013-04-25 | $30.67 | $30.68 | 18,130,600 | — | — |
| 2013-04-24 | $30.97 | $30.97 | 31,609,800 | — | — |
| 2013-04-23 | $32.49 | $32.50 | 17,676,400 | — | — |
| 2013-04-22 | $33.35 | $33.35 | 9,909,000 | — | — |
| 2013-04-19 | $33.90 | $33.91 | 11,732,400 | — | — |
| 2013-04-18 | $35.24 | $35.24 | 4,885,400 | — | — |
| 2013-04-17 | $35.47 | $35.48 | 9,982,200 | — | — |
| 2013-04-16 | $36.31 | $36.32 | 8,952,800 | — | — |
| 2013-04-15 | $36.53 | $36.53 | 8,525,800 | — | — |
| 2013-04-12 | $37.78 | $37.78 | 9,172,000 | — | — |
| 2013-04-11 | $38.83 | $38.83 | 5,391,600 | — | — |
| 2013-04-10 | $38.15 | $38.15 | 4,010,800 | — | — |
| 2013-04-09 | $37.21 | $37.21 | 2,151,800 | — | — |
| 2013-04-08 | $37.29 | $37.30 | 2,389,200 | — | — |
| 2013-04-05 | $36.83 | $36.83 | 3,829,200 | — | — |
| 2013-04-04 | $37.24 | $37.24 | 3,225,600 | — | — |
| 2013-04-03 | $37.46 | $37.46 | 3,642,200 | — | — |
| 2013-04-02 | $38.18 | $38.18 | 3,045,400 | — | — |
| 2013-04-01 | $38.37 | $38.37 | 3,541,000 | — | — |
| 2013-03-28 | $38.31 | $38.31 | 5,644,400 | — | — |
| 2013-03-27 | $37.11 | $37.11 | 3,744,000 | — | — |
| 2013-03-26 | $37.31 | $37.31 | 2,852,200 | — | — |
| 2013-03-25 | $37.20 | $37.20 | 5,473,600 | — | — |
| 2013-03-22 | $37.45 | $37.45 | 8,047,600 | — | — |
| 2013-03-21 | $38.07 | $38.07 | 3,640,600 | — | — |
| 2013-03-20 | $38.81 | $38.81 | 2,628,400 | — | — |
| 2013-03-19 | $38.55 | $38.55 | 2,560,600 | — | — |
| 2013-03-18 | $38.81 | $38.81 | 2,725,000 | — | — |
| 2013-03-15 | $39.18 | $39.18 | 6,012,000 | — | — |
| 2013-03-14 | $39.34 | $39.34 | 3,412,400 | — | — |
| 2013-03-13 | $39.60 | $39.60 | 3,773,400 | — | — |
| 2013-03-12 | $39.51 | $39.51 | 2,338,600 | — | — |
| 2013-03-11 | $39.89 | $39.89 | 2,921,400 | — | — |
| 2013-03-08 | $40.26 | $40.26 | 2,800,800 | — | — |
| 2013-03-07 | $40.26 | $40.27 | 2,016,400 | — | — |
| 2013-03-06 | $40.35 | $40.35 | 3,400,400 | — | — |
| 2013-03-05 | $39.92 | $39.92 | 4,043,000 | — | — |
| 2013-03-04 | $39.29 | $39.30 | 2,570,800 | — | — |
| 2013-03-01 | $38.97 | $38.97 | 2,909,000 | — | — |
| 2013-02-28 | $38.38 | $38.39 | 2,436,200 | — | — |
| 2013-02-27 | $38.59 | $38.59 | 2,392,800 | — | — |
| 2013-02-26 | $37.93 | $37.93 | 3,121,200 | — | — |
| 2013-02-25 | $37.74 | $37.74 | 3,601,800 | — | — |
| 2013-02-22 | $38.19 | $38.19 | 3,045,200 | — | — |
| 2013-02-21 | $37.58 | $37.59 | 3,601,800 | — | — |
| 2013-02-20 | $38.53 | $38.53 | 3,048,200 | — | — |
| 2013-02-19 | $39.16 | $39.16 | 3,590,800 | — | — |
| 2013-02-15 | $38.42 | $38.43 | 3,725,600 | — | — |
| 2013-02-14 | $38.09 | $38.09 | 3,294,400 | — | — |
| 2013-02-13 | $38.19 | $38.19 | 3,159,400 | — | — |
| 2013-02-12 | $38.30 | $38.30 | 3,078,400 | — | — |
| 2013-02-11 | $38.56 | $38.56 | 3,191,800 | — | — |
| 2013-02-08 | $39.37 | $39.37 | 4,520,200 | — | — |
| 2013-02-07 | $39.26 | $39.26 | 10,421,600 | — | — |
| 2013-02-06 | $38.13 | $38.14 | 7,431,400 | — | — |
| 2013-02-05 | $39.17 | $39.17 | 5,332,600 | — | — |
| 2013-02-04 | $38.88 | $38.89 | 3,278,400 | — | — |
| 2013-02-01 | $39.49 | $39.49 | 3,117,000 | — | — |
| 2013-01-31 | $39.09 | $39.09 | 3,228,400 | — | — |
| 2013-01-30 | $39.01 | $39.01 | 2,891,000 | — | — |
| 2013-01-29 | $38.95 | $38.95 | 2,964,400 | — | — |
| 2013-01-28 | $38.87 | $38.87 | 3,642,800 | — | — |
| 2013-01-25 | $38.81 | $38.82 | 5,113,000 | — | — |
| 2013-01-24 | $38.47 | $38.47 | 5,709,800 | — | — |
| 2013-01-23 | $38.88 | $38.88 | 4,352,400 | — | — |
| 2013-01-22 | $39.10 | $39.10 | 4,705,600 | — | — |
| 2013-01-18 | $39.66 | $39.66 | 6,229,000 | — | — |
| 2013-01-17 | $39.26 | $39.26 | 2,834,800 | — | — |
| 2013-01-16 | $39.01 | $39.01 | 2,786,600 | — | — |
| 2013-01-15 | $39.08 | $39.08 | 2,598,200 | — | — |
| 2013-01-14 | $39.22 | $39.23 | 4,209,600 | — | — |
| 2013-01-11 | $39.24 | $39.24 | 7,848,000 | — | — |
| 2013-01-10 | $37.53 | $37.53 | 4,474,400 | — | — |
| 2013-01-09 | $37.21 | $37.21 | 4,009,600 | — | — |
| 2013-01-08 | $37.25 | $37.25 | 3,699,800 | — | — |
| 2013-01-07 | $37.76 | $37.76 | 3,521,400 | — | — |
| 2013-01-04 | $37.59 | $37.59 | 3,537,400 | — | — |
| 2013-01-03 | $37.68 | $37.68 | 4,884,800 | — | — |
| 2013-01-02 | $38.07 | $38.07 | 4,879,200 | — | — |