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
- 1978-12-29 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 | $51.89 | $53.86 | 1,568,324 | — | — |
| 2013-12-30 | $51.63 | $53.60 | 1,445,280 | — | — |
| 2013-12-27 | $51.79 | $53.76 | 1,243,232 | — | — |
| 2013-12-26 | $51.70 | $53.67 | 2,845,925 | — | — |
| 2013-12-24 | $51.61 | $53.56 | 1,594,807 | — | — |
| 2013-12-23 | $51.58 | $53.53 | 3,346,581 | — | — |
| 2013-12-20 | $51.44 | $53.39 | 5,101,032 | — | — |
| 2013-12-19 | $51.47 | $53.41 | 3,595,197 | — | — |
| 2013-12-18 | $51.66 | $53.61 | 4,948,678 | — | — |
| 2013-12-17 | $50.25 | $52.14 | 3,344,051 | — | — |
| 2013-12-16 | $50.62 | $52.53 | 5,197,295 | — | — |
| 2013-12-13 | $49.74 | $51.62 | 4,012,385 | — | — |
| 2013-12-12 | $49.90 | $51.79 | 5,905,205 | — | — |
| 2013-12-11 | $49.69 | $51.57 | 4,595,467 | — | — |
| 2013-12-10 | $50.51 | $52.42 | 2,718,418 | — | — |
| 2013-12-09 | $50.66 | $52.58 | 3,017,472 | — | — |
| 2013-12-06 | $50.49 | $52.40 | 2,727,642 | — | — |
| 2013-12-05 | $49.49 | $51.36 | 2,830,452 | — | — |
| 2013-12-04 | $49.51 | $51.38 | 2,778,824 | — | — |
| 2013-12-03 | $49.58 | $51.45 | 3,516,045 | — | — |
| 2013-12-02 | $50.12 | $52.01 | 3,677,474 | — | — |
| 2013-11-29 | $50.27 | $52.17 | 1,998,754 | — | — |
| 2013-11-27 | $50.65 | $52.56 | 2,106,621 | — | — |
| 2013-11-26 | $50.66 | $52.57 | 5,388,481 | — | — |
| 2013-11-25 | $50.09 | $51.98 | 2,072,401 | — | — |
| 2013-11-22 | $50.17 | $52.07 | 2,884,460 | — | — |
| 2013-11-21 | $49.96 | $51.84 | 2,688,512 | — | — |
| 2013-11-20 | $49.60 | $51.47 | 3,293,911 | — | — |
| 2013-11-19 | $49.82 | $51.71 | 2,622,750 | — | — |
| 2013-11-18 | $50.11 | $52.00 | 4,197,174 | — | — |
| 2013-11-15 | $50.07 | $51.96 | 4,853,010 | — | — |
| 2013-11-14 | $50.03 | $51.92 | 4,332,716 | — | — |
| 2013-11-13 | $49.58 | $51.45 | 3,859,883 | — | — |
| 2013-11-12 | $49.67 | $51.54 | 3,380,206 | — | — |
| 2013-11-11 | $49.98 | $51.87 | 2,616,353 | — | — |
| 2013-11-08 | $50.14 | $52.03 | 6,942,819 | — | — |
| 2013-11-07 | $48.26 | $50.09 | 2,636,736 | — | — |
| 2013-11-06 | $49.05 | $50.90 | 2,567,700 | — | — |
| 2013-11-05 | $48.79 | $50.63 | 2,042,793 | — | — |
| 2013-11-04 | $48.90 | $50.74 | 2,852,769 | — | — |
| 2013-11-01 | $48.82 | $50.66 | 3,399,696 | — | — |
| 2013-10-31 | $48.45 | $50.28 | 2,179,228 | — | — |
| 2013-10-30 | $48.42 | $50.25 | 2,322,059 | — | — |
| 2013-10-29 | $48.76 | $50.60 | 3,402,969 | — | — |
| 2013-10-28 | $48.50 | $50.33 | 2,384,548 | — | — |
| 2013-10-25 | $48.47 | $50.30 | 2,563,386 | — | — |
| 2013-10-24 | $48.43 | $50.25 | 2,965,398 | — | — |
| 2013-10-23 | $48.33 | $50.15 | 3,021,787 | — | — |
| 2013-10-22 | $48.55 | $50.39 | 3,414,574 | — | — |
| 2013-10-21 | $48.35 | $50.17 | 3,888,598 | — | — |
| 2013-10-18 | $48.39 | $50.22 | 6,239,819 | — | — |
| 2013-10-17 | $48.60 | $50.44 | 8,766,009 | — | — |
| 2013-10-16 | $46.48 | $48.23 | 7,064,821 | — | — |
| 2013-10-15 | $46.39 | $48.14 | 3,619,003 | — | — |
| 2013-10-14 | $46.75 | $48.51 | 2,287,095 | — | — |
| 2013-10-11 | $46.67 | $48.43 | 2,139,651 | — | — |
| 2013-10-10 | $46.36 | $48.11 | 4,017,890 | — | — |
| 2013-10-09 | $45.13 | $46.83 | 4,355,331 | — | — |
| 2013-10-08 | $45.24 | $46.95 | 4,432,995 | — | — |
| 2013-10-07 | $45.61 | $47.33 | 2,551,781 | — | — |
| 2013-10-04 | $46.05 | $47.79 | 2,924,929 | — | — |
| 2013-10-03 | $45.70 | $47.42 | 3,790,103 | — | — |
| 2013-10-02 | $46.46 | $48.22 | 3,503,249 | — | — |
| 2013-10-01 | $46.69 | $48.45 | 3,634,476 | — | — |
| 2013-09-30 | $46.59 | $48.35 | 3,976,826 | — | — |
| 2013-09-27 | $46.96 | $48.73 | 3,535,386 | — | — |
| 2013-09-26 | $46.89 | $48.66 | 2,556,244 | — | — |
| 2013-09-25 | $46.75 | $48.52 | 3,872,232 | — | — |
| 2013-09-24 | $46.34 | $48.07 | 3,513,218 | — | — |
| 2013-09-23 | $46.75 | $48.49 | 3,211,039 | — | — |
| 2013-09-20 | $46.76 | $48.51 | 7,624,246 | — | — |
| 2013-09-19 | $47.24 | $49.00 | 5,920,084 | — | — |
| 2013-09-18 | $47.38 | $49.15 | 4,015,063 | — | — |
| 2013-09-17 | $47.07 | $48.83 | 3,871,339 | — | — |
| 2013-09-16 | $47.12 | $48.88 | 4,182,296 | — | — |
| 2013-09-13 | $46.89 | $48.64 | 3,671,672 | — | — |
| 2013-09-12 | $46.68 | $48.42 | 3,717,199 | — | — |
| 2013-09-11 | $46.58 | $48.33 | 3,105,403 | — | — |
| 2013-09-10 | $46.01 | $47.73 | 3,465,310 | — | — |
| 2013-09-09 | $45.47 | $47.17 | 2,036,693 | — | — |
| 2013-09-06 | $44.92 | $46.60 | 2,932,219 | — | — |
| 2013-09-05 | $45.18 | $46.87 | 2,060,499 | — | — |
| 2013-09-04 | $45.04 | $46.72 | 3,144,384 | — | — |
| 2013-09-03 | $44.27 | $45.93 | 2,520,090 | — | — |
| 2013-08-30 | $44.04 | $45.68 | 2,280,251 | — | — |
| 2013-08-29 | $44.10 | $45.75 | 1,918,708 | — | — |
| 2013-08-28 | $43.88 | $45.52 | 2,342,591 | — | — |
| 2013-08-27 | $43.96 | $45.60 | 3,587,014 | — | — |
| 2013-08-26 | $44.79 | $46.46 | 2,398,534 | — | — |
| 2013-08-23 | $45.26 | $46.95 | 2,651,168 | — | — |
| 2013-08-22 | $45.23 | $46.92 | 2,493,458 | — | — |
| 2013-08-21 | $44.48 | $46.14 | 2,881,782 | — | — |
| 2013-08-20 | $44.57 | $46.24 | 3,556,514 | — | — |
| 2013-08-19 | $44.94 | $46.62 | 2,904,843 | — | — |
| 2013-08-16 | $44.85 | $46.53 | 3,240,052 | — | — |
| 2013-08-15 | $44.70 | $46.37 | 3,599,363 | — | — |
| 2013-08-14 | $44.81 | $46.49 | 2,580,496 | — | — |
| 2013-08-13 | $45.46 | $47.15 | 2,619,179 | — | — |
| 2013-08-12 | $44.71 | $46.38 | 3,142,301 | — | — |
| 2013-08-09 | $45.03 | $46.71 | 2,317,001 | — | — |
| 2013-08-08 | $45.25 | $46.95 | 3,036,963 | — | — |
| 2013-08-07 | $45.36 | $47.06 | 3,481,378 | — | — |
| 2013-08-06 | $45.07 | $46.75 | 2,991,584 | — | — |
| 2013-08-05 | $45.11 | $46.80 | 2,369,819 | — | — |
| 2013-08-02 | $45.19 | $46.88 | 3,087,549 | — | — |
| 2013-08-01 | $45.46 | $47.16 | 4,148,224 | — | — |
| 2013-07-31 | $45.26 | $46.95 | 3,528,840 | — | — |
| 2013-07-30 | $45.15 | $46.83 | 3,136,796 | — | — |
| 2013-07-29 | $45.16 | $46.85 | 3,191,995 | — | — |
| 2013-07-26 | $44.84 | $46.52 | 3,534,345 | — | — |
| 2013-07-25 | $45.22 | $46.91 | 4,615,404 | — | — |
| 2013-07-24 | $45.46 | $47.15 | 3,974,594 | — | — |
| 2013-07-23 | $45.64 | $47.34 | 3,678,367 | — | — |
| 2013-07-22 | $45.82 | $47.53 | 4,130,370 | — | — |
| 2013-07-19 | $46.17 | $47.89 | 4,375,714 | — | — |
| 2013-07-18 | $45.54 | $47.24 | 8,180,249 | — | — |
| 2013-07-17 | $45.98 | $47.70 | 4,787,843 | — | — |
| 2013-07-16 | $45.75 | $47.46 | 3,751,717 | — | — |
| 2013-07-15 | $45.97 | $47.69 | 5,199,675 | — | — |
| 2013-07-12 | $45.83 | $47.54 | 4,522,414 | — | — |
| 2013-07-11 | $45.94 | $47.66 | 6,335,189 | — | — |
| 2013-07-10 | $45.57 | $47.27 | 6,994,893 | — | — |
| 2013-07-09 | $44.78 | $46.45 | 6,998,613 | — | — |
| 2013-07-08 | $43.31 | $44.93 | 4,149,563 | — | — |
| 2013-07-05 | $43.42 | $45.04 | 2,604,450 | — | — |
| 2013-07-03 | $42.77 | $44.37 | 1,635,276 | — | — |
| 2013-07-02 | $42.80 | $44.40 | 4,833,371 | — | — |
| 2013-07-01 | $43.49 | $45.11 | 5,594,100 | — | — |
| 2013-06-28 | $42.55 | $44.14 | 6,283,858 | — | — |
| 2013-06-27 | $42.77 | $44.37 | 3,765,405 | — | — |
| 2013-06-26 | $42.58 | $44.17 | 4,904,192 | — | — |
| 2013-06-25 | $41.87 | $43.42 | 4,628,199 | — | — |
| 2013-06-24 | $41.44 | $42.97 | 4,628,050 | — | — |
| 2013-06-21 | $41.75 | $43.29 | 8,893,367 | — | — |
| 2013-06-20 | $41.85 | $43.39 | 4,864,169 | — | — |
| 2013-06-19 | $42.80 | $44.38 | 5,203,990 | — | — |
| 2013-06-18 | $43.26 | $44.86 | 4,409,339 | — | — |
| 2013-06-17 | $42.59 | $44.17 | 4,571,513 | — | — |
| 2013-06-14 | $42.02 | $43.57 | 3,151,972 | — | — |
| 2013-06-13 | $41.99 | $43.55 | 3,344,498 | — | — |
| 2013-06-12 | $41.27 | $42.79 | 3,939,184 | — | — |
| 2013-06-11 | $41.81 | $43.36 | 3,408,177 | — | — |
| 2013-06-10 | $41.87 | $43.41 | 3,705,148 | — | — |
| 2013-06-07 | $41.74 | $43.28 | 5,037,204 | — | — |
| 2013-06-06 | $40.62 | $42.12 | 6,902,945 | — | — |
| 2013-06-05 | $40.62 | $42.12 | 5,147,006 | — | — |
| 2013-06-04 | $41.53 | $43.07 | 4,402,346 | — | — |
| 2013-06-03 | $41.92 | $43.47 | 4,684,885 | — | — |
| 2013-05-31 | $41.55 | $43.09 | 4,013,427 | — | — |
| 2013-05-30 | $42.01 | $43.56 | 3,121,918 | — | — |
| 2013-05-29 | $41.81 | $43.36 | 3,129,952 | — | — |
| 2013-05-28 | $42.07 | $43.62 | 2,947,098 | — | — |
| 2013-05-24 | $41.74 | $43.28 | 3,403,416 | — | — |
| 2013-05-23 | $41.93 | $43.48 | 4,199,703 | — | — |
| 2013-05-22 | $42.18 | $43.74 | 4,197,174 | — | — |
| 2013-05-21 | $42.91 | $44.49 | 3,498,786 | — | — |
| 2013-05-20 | $43.06 | $44.65 | 5,321,677 | — | — |
| 2013-05-17 | $42.51 | $44.08 | 5,708,960 | — | — |
| 2013-05-16 | $41.85 | $43.40 | 6,939,397 | — | — |
| 2013-05-15 | $41.71 | $43.25 | 5,880,805 | — | — |
| 2013-05-14 | $41.57 | $43.11 | 5,769,515 | — | — |
| 2013-05-13 | $41.40 | $42.93 | 3,425,138 | — | — |
| 2013-05-10 | $41.60 | $43.14 | 2,174,169 | — | — |
| 2013-05-09 | $41.50 | $43.03 | 2,987,864 | — | — |
| 2013-05-08 | $41.43 | $42.96 | 3,091,269 | — | — |
| 2013-05-07 | $41.36 | $42.88 | 2,629,445 | — | — |
| 2013-05-06 | $41.21 | $42.73 | 3,093,352 | — | — |
| 2013-05-03 | $40.86 | $42.38 | 5,612,102 | — | — |
| 2013-05-02 | $40.64 | $42.14 | 3,709,760 | — | — |
| 2013-05-01 | $40.42 | $41.92 | 4,266,805 | — | — |
| 2013-04-30 | $40.96 | $42.47 | 7,595,382 | — | — |
| 2013-04-29 | $40.48 | $41.98 | 3,129,357 | — | — |
| 2013-04-26 | $40.29 | $41.78 | 3,911,064 | — | — |
| 2013-04-25 | $40.62 | $42.12 | 3,898,120 | — | — |
| 2013-04-24 | $40.30 | $41.79 | 5,645,876 | — | — |
| 2013-04-23 | $39.72 | $41.18 | 6,550,924 | — | — |
| 2013-04-22 | $39.65 | $41.11 | 3,546,694 | — | — |
| 2013-04-19 | $39.72 | $41.19 | 5,253,684 | — | — |
| 2013-04-18 | $39.02 | $40.46 | 13,525,583 | — | — |
| 2013-04-17 | $40.15 | $41.64 | 5,075,293 | — | — |
| 2013-04-16 | $40.97 | $42.49 | 3,308,046 | — | — |
| 2013-04-15 | $40.27 | $41.75 | 4,290,610 | — | — |
| 2013-04-12 | $41.38 | $42.90 | 2,502,831 | — | — |
| 2013-04-11 | $41.63 | $43.17 | 3,524,525 | — | — |
| 2013-04-10 | $41.52 | $43.06 | 3,504,439 | — | — |
| 2013-04-09 | $40.69 | $42.19 | 3,857,204 | — | — |
| 2013-04-08 | $40.84 | $42.35 | 2,543,151 | — | — |
| 2013-04-05 | $40.70 | $42.20 | 4,014,022 | — | — |
| 2013-04-04 | $40.83 | $42.34 | 4,872,203 | — | — |
| 2013-04-03 | $41.06 | $42.58 | 5,248,774 | — | — |
| 2013-04-02 | $41.50 | $43.03 | 3,853,187 | — | — |
| 2013-04-01 | $41.53 | $43.07 | 3,255,972 | — | — |
| 2013-03-28 | $41.77 | $43.32 | 3,788,764 | — | — |
| 2013-03-27 | $41.56 | $43.10 | 2,775,551 | — | — |
| 2013-03-26 | $41.56 | $43.10 | 2,664,707 | — | — |
| 2013-03-25 | $41.03 | $42.53 | 4,250,736 | — | — |
| 2013-03-22 | $41.45 | $42.96 | 3,450,431 | — | — |
| 2013-03-21 | $41.13 | $42.63 | 3,400,886 | — | — |
| 2013-03-20 | $41.21 | $42.71 | 4,304,298 | — | — |
| 2013-03-19 | $41.19 | $42.69 | 5,174,680 | — | — |
| 2013-03-18 | $41.54 | $43.06 | 3,710,802 | — | — |
| 2013-03-15 | $42.11 | $43.65 | 6,272,402 | — | — |
| 2013-03-14 | $42.07 | $43.61 | 2,678,842 | — | — |
| 2013-03-13 | $41.75 | $43.28 | 2,935,641 | — | — |
| 2013-03-12 | $41.78 | $43.31 | 4,217,111 | — | — |
| 2013-03-11 | $41.85 | $43.38 | 2,589,720 | — | — |
| 2013-03-08 | $41.63 | $43.15 | 3,328,429 | — | — |
| 2013-03-07 | $41.28 | $42.79 | 3,049,460 | — | — |
| 2013-03-06 | $41.52 | $43.03 | 3,475,576 | — | — |
| 2013-03-05 | $41.82 | $43.35 | 3,016,877 | — | — |
| 2013-03-04 | $41.44 | $42.96 | 3,003,486 | — | — |
| 2013-03-01 | $41.38 | $42.89 | 3,490,156 | — | — |
| 2013-02-28 | $41.40 | $42.92 | 3,818,372 | — | — |
| 2013-02-27 | $41.16 | $42.66 | 3,420,377 | — | — |
| 2013-02-26 | $40.53 | $42.01 | 3,166,999 | — | — |
| 2013-02-25 | $40.25 | $41.72 | 4,782,487 | — | — |
| 2013-02-22 | $41.31 | $42.82 | 3,207,319 | — | — |
| 2013-02-21 | $40.99 | $42.49 | 4,066,840 | — | — |
| 2013-02-20 | $40.98 | $42.48 | 5,819,804 | — | — |
| 2013-02-19 | $41.54 | $43.05 | 2,970,903 | — | — |
| 2013-02-15 | $41.46 | $42.97 | 5,449,185 | — | — |
| 2013-02-14 | $41.11 | $42.61 | 4,149,861 | — | — |
| 2013-02-13 | $41.01 | $42.51 | 3,555,472 | — | — |
| 2013-02-12 | $40.98 | $42.48 | 3,407,284 | — | — |
| 2013-02-11 | $40.78 | $42.27 | 2,779,270 | — | — |
| 2013-02-08 | $40.87 | $42.36 | 2,279,954 | — | — |
| 2013-02-07 | $40.44 | $41.92 | 3,667,506 | — | — |
| 2013-02-06 | $40.62 | $42.10 | 3,394,637 | — | — |
| 2013-02-05 | $40.78 | $42.27 | 3,418,889 | — | — |
| 2013-02-04 | $40.30 | $41.77 | 3,637,005 | — | — |
| 2013-02-01 | $40.64 | $42.13 | 5,879,763 | — | — |
| 2013-01-31 | $40.28 | $41.75 | 5,133,616 | — | — |
| 2013-01-30 | $40.33 | $41.80 | 5,215,446 | — | — |
| 2013-01-29 | $41.00 | $42.50 | 6,239,075 | — | — |
| 2013-01-28 | $40.80 | $42.30 | 5,311,709 | — | — |
| 2013-01-25 | $40.69 | $42.18 | 4,844,232 | — | — |
| 2013-01-24 | $40.66 | $42.15 | 4,286,742 | — | — |
| 2013-01-23 | $40.64 | $42.12 | 4,432,103 | — | — |
| 2013-01-22 | $40.60 | $42.08 | 6,178,222 | — | — |
| 2013-01-18 | $40.67 | $42.16 | 5,552,738 | — | — |
| 2013-01-17 | $40.80 | $42.30 | 4,105,672 | — | — |
| 2013-01-16 | $40.37 | $41.85 | 3,507,415 | — | — |
| 2013-01-15 | $40.32 | $41.79 | 3,873,571 | — | — |
| 2013-01-14 | $40.05 | $41.51 | 3,609,778 | — | — |
| 2013-01-11 | $40.18 | $41.65 | 4,530,746 | — | — |
| 2013-01-10 | $40.32 | $41.79 | 4,321,259 | — | — |
| 2013-01-09 | $40.19 | $41.66 | 10,897,774 | — | — |
| 2013-01-08 | $38.77 | $40.18 | 4,101,953 | — | — |
| 2013-01-07 | $39.04 | $40.47 | 6,644,806 | — | — |
| 2013-01-04 | $39.04 | $40.47 | 5,320,785 | — | — |
| 2013-01-03 | $39.00 | $40.43 | 7,557,740 | — | — |
| 2013-01-02 | $38.63 | $40.04 | 5,784,988 | — | — |