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
- 1980-03-17 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 | $49.69 | $129.80 | 2,165,600 | — | — |
| 2013-12-30 | $48.73 | $127.30 | 2,246,000 | — | — |
| 2013-12-27 | $49.30 | $128.78 | 1,655,000 | — | — |
| 2013-12-26 | $49.63 | $129.65 | 1,619,200 | — | — |
| 2013-12-24 | $49.34 | $128.89 | 972,000 | — | — |
| 2013-12-23 | $49.40 | $129.05 | 2,944,800 | — | — |
| 2013-12-20 | $48.39 | $126.41 | 8,950,400 | — | — |
| 2013-12-19 | $47.31 | $123.59 | 3,151,200 | — | — |
| 2013-12-18 | $48.23 | $125.99 | 3,741,700 | — | — |
| 2013-12-17 | $47.63 | $124.42 | 3,515,300 | — | — |
| 2013-12-16 | $47.70 | $124.61 | 5,775,100 | — | — |
| 2013-12-13 | $45.32 | $118.39 | 2,524,800 | — | — |
| 2013-12-12 | $45.86 | $119.80 | 1,757,600 | — | — |
| 2013-12-11 | $45.92 | $119.96 | 3,353,200 | — | — |
| 2013-12-10 | $46.57 | $121.65 | 3,544,800 | — | — |
| 2013-12-09 | $46.37 | $121.13 | 4,611,100 | — | — |
| 2013-12-06 | $46.91 | $122.54 | 3,879,700 | — | — |
| 2013-12-05 | $45.63 | $119.20 | 6,018,000 | — | — |
| 2013-12-04 | $45.80 | $119.64 | 5,701,500 | — | — |
| 2013-12-03 | $48.25 | $125.26 | 5,843,300 | — | — |
| 2013-12-02 | $49.17 | $127.65 | 3,956,500 | — | — |
| 2013-11-29 | $47.98 | $124.56 | 2,784,900 | — | — |
| 2013-11-27 | $49.30 | $127.98 | 6,210,700 | — | — |
| 2013-11-26 | $46.67 | $121.16 | 3,782,600 | — | — |
| 2013-11-25 | $47.55 | $122.14 | 4,850,000 | — | — |
| 2013-11-22 | $46.39 | $119.16 | 4,373,100 | — | — |
| 2013-11-21 | $45.62 | $117.19 | 3,915,200 | — | — |
| 2013-11-20 | $46.06 | $118.32 | 2,538,200 | — | — |
| 2013-11-19 | $45.93 | $117.98 | 3,472,700 | — | — |
| 2013-11-18 | $46.64 | $119.81 | 2,938,800 | — | — |
| 2013-11-15 | $46.50 | $119.45 | 4,466,400 | — | — |
| 2013-11-14 | $46.57 | $119.63 | 7,779,500 | — | — |
| 2013-11-13 | $44.88 | $115.28 | 5,247,100 | — | — |
| 2013-11-12 | $45.34 | $116.47 | 3,603,000 | — | — |
| 2013-11-11 | $43.95 | $112.90 | 1,976,100 | — | — |
| 2013-11-08 | $44.18 | $113.49 | 2,580,000 | — | — |
| 2013-11-07 | $43.40 | $111.48 | 5,173,700 | — | — |
| 2013-11-06 | $43.43 | $111.56 | 6,315,200 | — | — |
| 2013-11-05 | $46.43 | $119.27 | 2,623,500 | — | — |
| 2013-11-04 | $46.56 | $119.60 | 2,714,700 | — | — |
| 2013-11-01 | $46.54 | $119.55 | 3,657,100 | — | — |
| 2013-10-31 | $46.06 | $118.32 | 3,624,900 | — | — |
| 2013-10-30 | $46.79 | $120.19 | 5,491,800 | — | — |
| 2013-10-29 | $44.74 | $114.92 | 1,985,300 | — | — |
| 2013-10-28 | $44.41 | $114.08 | 2,514,700 | — | — |
| 2013-10-25 | $44.06 | $113.18 | 1,908,000 | — | — |
| 2013-10-24 | $43.76 | $112.41 | 3,619,300 | — | — |
| 2013-10-23 | $44.97 | $115.52 | 4,564,100 | — | — |
| 2013-10-22 | $45.48 | $116.83 | 3,259,800 | — | — |
| 2013-10-21 | $44.92 | $115.39 | 2,183,800 | — | — |
| 2013-10-18 | $44.92 | $115.39 | 2,529,800 | — | — |
| 2013-10-17 | $44.20 | $113.54 | 3,278,000 | — | — |
| 2013-10-16 | $43.18 | $110.92 | 2,795,800 | — | — |
| 2013-10-15 | $43.21 | $110.99 | 2,690,700 | — | — |
| 2013-10-14 | $42.49 | $109.15 | 1,827,600 | — | — |
| 2013-10-11 | $42.75 | $109.81 | 3,859,400 | — | — |
| 2013-10-10 | $42.17 | $108.32 | 4,689,700 | — | — |
| 2013-10-09 | $39.73 | $102.06 | 3,753,500 | — | — |
| 2013-10-08 | $40.43 | $103.85 | 3,826,700 | — | — |
| 2013-10-07 | $41.19 | $105.81 | 2,531,000 | — | — |
| 2013-10-04 | $41.77 | $107.30 | 2,121,500 | — | — |
| 2013-10-03 | $41.81 | $107.40 | 1,644,500 | — | — |
| 2013-10-02 | $42.18 | $108.35 | 2,780,200 | — | — |
| 2013-10-01 | $41.83 | $107.45 | 3,777,200 | — | — |
| 2013-09-30 | $42.11 | $108.17 | 2,459,600 | — | — |
| 2013-09-27 | $42.68 | $109.63 | 1,765,900 | — | — |
| 2013-09-26 | $42.60 | $109.43 | 2,128,100 | — | — |
| 2013-09-25 | $43.21 | $110.99 | 2,997,200 | — | — |
| 2013-09-24 | $42.19 | $108.37 | 3,091,500 | — | — |
| 2013-09-23 | $41.33 | $106.17 | 2,106,500 | — | — |
| 2013-09-20 | $41.42 | $106.40 | 3,787,100 | — | — |
| 2013-09-19 | $41.13 | $105.65 | 2,281,300 | — | — |
| 2013-09-18 | $41.40 | $106.35 | 2,369,300 | — | — |
| 2013-09-17 | $41.56 | $106.76 | 2,035,100 | — | — |
| 2013-09-16 | $41.90 | $107.63 | 2,690,800 | — | — |
| 2013-09-13 | $42.04 | $107.99 | 2,221,100 | — | — |
| 2013-09-12 | $41.81 | $107.40 | 2,308,700 | — | — |
| 2013-09-11 | $42.24 | $108.50 | 2,568,400 | — | — |
| 2013-09-10 | $42.86 | $110.10 | 2,733,500 | — | — |
| 2013-09-09 | $42.83 | $110.02 | 4,498,700 | — | — |
| 2013-09-06 | $43.69 | $112.23 | 3,880,000 | — | — |
| 2013-09-05 | $44.06 | $113.18 | 2,913,400 | — | — |
| 2013-09-04 | $45.01 | $115.62 | 2,116,600 | — | — |
| 2013-09-03 | $44.64 | $113.90 | 3,055,600 | — | — |
| 2013-08-30 | $44.48 | $113.49 | 1,899,200 | — | — |
| 2013-08-29 | $45.38 | $115.79 | 1,995,800 | — | — |
| 2013-08-28 | $44.64 | $113.90 | 1,870,500 | — | — |
| 2013-08-27 | $44.95 | $114.69 | 2,079,800 | — | — |
| 2013-08-26 | $45.40 | $115.84 | 1,255,200 | — | — |
| 2013-08-23 | $45.97 | $117.29 | 2,174,700 | — | — |
| 2013-08-22 | $45.80 | $116.86 | 1,980,200 | — | — |
| 2013-08-21 | $45.87 | $115.76 | 2,757,700 | — | — |
| 2013-08-20 | $45.88 | $115.79 | 2,966,800 | — | — |
| 2013-08-19 | $43.86 | $110.69 | 2,993,400 | — | — |
| 2013-08-16 | $44.40 | $112.05 | 2,354,100 | — | — |
| 2013-08-15 | $44.94 | $113.41 | 2,710,100 | — | — |
| 2013-08-14 | $45.58 | $115.03 | 1,965,500 | — | — |
| 2013-08-13 | $45.26 | $114.22 | 3,045,500 | — | — |
| 2013-08-12 | $44.98 | $113.51 | 1,931,800 | — | — |
| 2013-08-09 | $44.75 | $112.93 | 2,613,900 | — | — |
| 2013-08-08 | $45.45 | $114.70 | 3,146,000 | — | — |
| 2013-08-07 | $44.46 | $112.20 | 5,134,400 | — | — |
| 2013-08-06 | $45.92 | $115.89 | 4,407,500 | — | — |
| 2013-08-05 | $45.00 | $113.56 | 2,711,300 | — | — |
| 2013-08-02 | $45.10 | $113.82 | 2,722,800 | — | — |
| 2013-08-01 | $46.31 | $116.87 | 4,036,800 | — | — |
| 2013-07-31 | $45.55 | $114.95 | 2,840,900 | — | — |
| 2013-07-30 | $45.56 | $114.98 | 2,832,700 | — | — |
| 2013-07-29 | $45.62 | $115.13 | 3,180,400 | — | — |
| 2013-07-26 | $44.36 | $111.95 | 1,446,200 | — | — |
| 2013-07-25 | $44.15 | $111.42 | 2,122,600 | — | — |
| 2013-07-24 | $43.06 | $108.67 | 1,473,400 | — | — |
| 2013-07-23 | $43.48 | $109.73 | 2,566,400 | — | — |
| 2013-07-22 | $43.15 | $108.90 | 2,208,500 | — | — |
| 2013-07-19 | $42.42 | $107.05 | 3,026,000 | — | — |
| 2013-07-18 | $40.99 | $103.44 | 2,342,400 | — | — |
| 2013-07-17 | $41.84 | $105.59 | 1,808,600 | — | — |
| 2013-07-16 | $42.28 | $106.70 | 2,783,600 | — | — |
| 2013-07-15 | $42.56 | $107.41 | 2,435,000 | — | — |
| 2013-07-12 | $43.04 | $108.62 | 3,469,000 | — | — |
| 2013-07-11 | $42.35 | $106.88 | 2,742,300 | — | — |
| 2013-07-10 | $40.32 | $101.75 | 3,284,500 | — | — |
| 2013-07-09 | $41.97 | $105.92 | 2,762,100 | — | — |
| 2013-07-08 | $41.54 | $104.83 | 3,724,300 | — | — |
| 2013-07-05 | $39.76 | $100.34 | 3,023,400 | — | — |
| 2013-07-03 | $40.59 | $102.44 | 2,755,700 | — | — |
| 2013-07-02 | $40.19 | $101.43 | 4,457,400 | — | — |
| 2013-07-01 | $40.74 | $102.81 | 4,370,100 | — | — |
| 2013-06-28 | $42.78 | $107.96 | 3,412,500 | — | — |
| 2013-06-27 | $42.70 | $107.76 | 3,653,100 | — | — |
| 2013-06-26 | $42.82 | $108.06 | 2,966,700 | — | — |
| 2013-06-25 | $42.19 | $106.47 | 3,855,200 | — | — |
| 2013-06-24 | $40.73 | $102.79 | 3,265,300 | — | — |
| 2013-06-21 | $41.53 | $104.81 | 5,371,400 | — | — |
| 2013-06-20 | $42.84 | $108.11 | 3,908,700 | — | — |
| 2013-06-19 | $44.22 | $111.60 | 3,136,800 | — | — |
| 2013-06-18 | $44.26 | $111.70 | 4,701,000 | — | — |
| 2013-06-17 | $44.67 | $112.73 | 3,613,400 | — | — |
| 2013-06-14 | $45.19 | $114.04 | 1,980,500 | — | — |
| 2013-06-13 | $45.61 | $115.10 | 3,009,700 | — | — |
| 2013-06-12 | $45.27 | $114.25 | 3,044,000 | — | — |
| 2013-06-11 | $45.08 | $113.77 | 3,312,600 | — | — |
| 2013-06-10 | $46.34 | $116.95 | 2,745,200 | — | — |
| 2013-06-07 | $47.26 | $118.51 | 1,592,900 | — | — |
| 2013-06-06 | $47.79 | $119.84 | 1,509,000 | — | — |
| 2013-06-05 | $46.98 | $117.81 | 2,588,300 | — | — |
| 2013-06-04 | $47.85 | $119.99 | 2,308,800 | — | — |
| 2013-06-03 | $48.17 | $120.79 | 3,203,500 | — | — |
| 2013-05-31 | $49.50 | $124.13 | 2,389,600 | — | — |
| 2013-05-30 | $50.04 | $125.48 | 2,387,500 | — | — |
| 2013-05-29 | $50.46 | $126.54 | 3,293,200 | — | — |
| 2013-05-28 | $49.67 | $124.55 | 2,034,000 | — | — |
| 2013-05-24 | $48.73 | $122.20 | 1,539,500 | — | — |
| 2013-05-23 | $48.96 | $121.52 | 3,877,500 | — | — |
| 2013-05-22 | $49.55 | $122.98 | 4,597,700 | — | — |
| 2013-05-21 | $48.81 | $121.15 | 3,523,900 | — | — |
| 2013-05-20 | $49.89 | $123.83 | 4,058,300 | — | — |
| 2013-05-17 | $49.34 | $122.46 | 5,240,700 | — | — |
| 2013-05-16 | $47.28 | $117.35 | 3,877,100 | — | — |
| 2013-05-15 | $48.43 | $120.20 | 4,601,600 | — | — |
| 2013-05-14 | $47.49 | $117.87 | 2,831,000 | — | — |
| 2013-05-13 | $47.48 | $117.85 | 3,150,900 | — | — |
| 2013-05-10 | $48.00 | $119.14 | 4,546,200 | — | — |
| 2013-05-09 | $49.46 | $122.76 | 4,492,500 | — | — |
| 2013-05-08 | $50.28 | $124.80 | 5,390,200 | — | — |
| 2013-05-07 | $51.72 | $128.37 | 4,898,100 | — | — |
| 2013-05-06 | $51.73 | $128.40 | 4,021,800 | — | — |
| 2013-05-03 | $50.46 | $125.24 | 2,456,400 | — | — |
| 2013-05-02 | $49.57 | $123.03 | 2,940,400 | — | — |
| 2013-05-01 | $48.01 | $119.16 | 4,000,600 | — | — |
| 2013-04-30 | $49.45 | $122.74 | 4,017,700 | — | — |
| 2013-04-29 | $50.23 | $124.67 | 2,567,500 | — | — |
| 2013-04-26 | $50.16 | $124.50 | 2,307,300 | — | — |
| 2013-04-25 | $50.78 | $126.04 | 6,708,100 | — | — |
| 2013-04-24 | $52.04 | $129.16 | 4,373,200 | — | — |
| 2013-04-23 | $50.88 | $126.29 | 2,762,000 | — | — |
| 2013-04-22 | $50.12 | $124.40 | 3,474,100 | — | — |
| 2013-04-19 | $49.92 | $123.90 | 4,220,200 | — | — |
| 2013-04-18 | $48.50 | $120.38 | 4,095,400 | — | — |
| 2013-04-17 | $46.88 | $116.36 | 3,734,100 | — | — |
| 2013-04-16 | $47.56 | $118.05 | 4,397,000 | — | — |
| 2013-04-15 | $45.90 | $113.93 | 4,608,300 | — | — |
| 2013-04-12 | $46.83 | $116.23 | 3,306,600 | — | — |
| 2013-04-11 | $46.46 | $115.31 | 4,314,800 | — | — |
| 2013-04-10 | $48.55 | $120.50 | 2,897,700 | — | — |
| 2013-04-09 | $48.83 | $121.20 | 3,483,400 | — | — |
| 2013-04-08 | $49.05 | $121.74 | 3,027,600 | — | — |
| 2013-04-05 | $47.72 | $118.44 | 2,732,300 | — | — |
| 2013-04-04 | $48.25 | $119.76 | 3,734,200 | — | — |
| 2013-04-03 | $47.74 | $118.49 | 8,359,100 | — | — |
| 2013-04-02 | $49.37 | $122.54 | 4,354,700 | — | — |
| 2013-04-01 | $51.34 | $127.43 | 2,444,300 | — | — |
| 2013-03-28 | $51.45 | $127.70 | 2,941,200 | — | — |
| 2013-03-27 | $51.55 | $127.95 | 3,004,600 | — | — |
| 2013-03-26 | $51.49 | $127.80 | 2,907,800 | — | — |
| 2013-03-25 | $50.42 | $125.14 | 4,424,900 | — | — |
| 2013-03-22 | $51.58 | $128.02 | 3,008,800 | — | — |
| 2013-03-21 | $51.86 | $128.72 | 2,208,900 | — | — |
| 2013-03-20 | $52.92 | $131.35 | 3,116,800 | — | — |
| 2013-03-19 | $51.24 | $127.18 | 3,673,800 | — | — |
| 2013-03-18 | $53.11 | $131.82 | 2,441,400 | — | — |
| 2013-03-15 | $52.91 | $131.32 | 3,434,200 | — | — |
| 2013-03-14 | $52.48 | $130.26 | 4,379,900 | — | — |
| 2013-03-13 | $52.10 | $129.31 | 9,850,000 | — | — |
| 2013-03-12 | $54.94 | $135.62 | 4,405,700 | — | — |
| 2013-03-11 | $54.56 | $134.68 | 4,481,500 | — | — |
| 2013-03-08 | $56.09 | $138.46 | 4,540,800 | — | — |
| 2013-03-07 | $56.83 | $140.28 | 4,647,800 | — | — |
| 2013-03-06 | $58.16 | $143.57 | 1,943,700 | — | — |
| 2013-03-05 | $57.77 | $142.60 | 2,599,200 | — | — |
| 2013-03-04 | $58.43 | $144.23 | 4,098,300 | — | — |
| 2013-03-01 | $56.95 | $140.58 | 4,444,400 | — | — |
| 2013-02-28 | $56.20 | $137.49 | 3,458,500 | — | — |
| 2013-02-27 | $55.69 | $136.25 | 5,608,400 | — | — |
| 2013-02-26 | $54.30 | $132.85 | 7,524,800 | — | — |
| 2013-02-25 | $54.60 | $133.58 | 3,237,600 | — | — |
| 2013-02-22 | $55.50 | $135.78 | 1,965,000 | — | — |
| 2013-02-21 | $54.50 | $133.33 | 4,995,600 | — | — |
| 2013-02-20 | $53.72 | $131.43 | 4,033,400 | — | — |
| 2013-02-19 | $56.32 | $137.79 | 2,224,300 | — | — |
| 2013-02-15 | $55.55 | $135.90 | 3,023,800 | — | — |
| 2013-02-14 | $56.56 | $138.37 | 2,041,300 | — | — |
| 2013-02-13 | $56.13 | $137.32 | 2,020,100 | — | — |
| 2013-02-12 | $55.32 | $135.34 | 3,710,900 | — | — |
| 2013-02-11 | $56.15 | $137.37 | 3,564,300 | — | — |
| 2013-02-08 | $56.26 | $137.64 | 3,248,100 | — | — |
| 2013-02-07 | $54.56 | $133.48 | 4,150,100 | — | — |
| 2013-02-06 | $53.81 | $131.65 | 3,084,900 | — | — |
| 2013-02-05 | $54.29 | $132.82 | 3,206,200 | — | — |
| 2013-02-04 | $53.09 | $129.89 | 2,635,400 | — | — |
| 2013-02-01 | $52.77 | $129.10 | 3,632,000 | — | — |
| 2013-01-31 | $52.22 | $127.76 | 4,441,600 | — | — |
| 2013-01-30 | $50.36 | $123.21 | 2,238,600 | — | — |
| 2013-01-29 | $50.50 | $123.55 | 4,267,800 | — | — |
| 2013-01-28 | $47.95 | $117.31 | 1,992,700 | — | — |
| 2013-01-25 | $47.27 | $115.65 | 2,406,900 | — | — |
| 2013-01-24 | $46.81 | $114.52 | 3,252,200 | — | — |
| 2013-01-23 | $45.90 | $112.29 | 4,994,800 | — | — |
| 2013-01-22 | $44.31 | $108.40 | 3,183,700 | — | — |
| 2013-01-18 | $44.26 | $108.28 | 4,418,800 | — | — |
| 2013-01-17 | $45.47 | $111.24 | 3,164,200 | — | — |
| 2013-01-16 | $46.36 | $113.42 | 3,923,500 | — | — |
| 2013-01-15 | $46.36 | $113.42 | 3,627,500 | — | — |
| 2013-01-14 | $45.82 | $112.10 | 3,201,400 | — | — |
| 2013-01-11 | $44.67 | $109.29 | 3,439,300 | — | — |
| 2013-01-10 | $44.44 | $108.72 | 3,475,500 | — | — |
| 2013-01-09 | $43.74 | $107.01 | 2,964,800 | — | — |
| 2013-01-08 | $43.52 | $106.47 | 3,039,800 | — | — |
| 2013-01-07 | $42.91 | $104.98 | 4,739,400 | — | — |
| 2013-01-04 | $44.35 | $108.50 | 3,190,300 | — | — |
| 2013-01-03 | $44.55 | $108.99 | 4,044,200 | — | — |
| 2013-01-02 | $46.61 | $114.03 | 3,514,300 | — | — |