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
- 2004-10-29 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 | $49.12 | $72.34 | 1,259,300 | — | — |
| 2013-12-30 | $48.96 | $72.11 | 1,296,500 | — | — |
| 2013-12-27 | $49.10 | $72.32 | 1,156,100 | — | — |
| 2013-12-26 | $49.10 | $72.32 | 1,114,200 | — | — |
| 2013-12-24 | $49.10 | $72.32 | 1,132,800 | — | — |
| 2013-12-23 | $48.50 | $71.43 | 2,032,200 | — | — |
| 2013-12-20 | $47.41 | $69.83 | 1,642,000 | — | — |
| 2013-12-19 | $46.29 | $68.18 | 1,159,700 | — | — |
| 2013-12-18 | $46.49 | $68.47 | 1,577,400 | — | — |
| 2013-12-17 | $46.16 | $67.99 | 1,608,400 | — | — |
| 2013-12-16 | $44.89 | $66.11 | 1,732,100 | — | — |
| 2013-12-13 | $44.64 | $65.75 | 1,317,900 | — | — |
| 2013-12-12 | $44.62 | $65.72 | 1,606,800 | — | — |
| 2013-12-11 | $45.48 | $66.98 | 1,712,900 | — | — |
| 2013-12-10 | $46.74 | $67.69 | 1,818,200 | — | — |
| 2013-12-09 | $45.63 | $66.08 | 1,475,000 | — | — |
| 2013-12-06 | $46.01 | $66.63 | 1,507,100 | — | — |
| 2013-12-05 | $46.29 | $67.04 | 2,677,200 | — | — |
| 2013-12-04 | $45.00 | $65.17 | 2,271,400 | — | — |
| 2013-12-03 | $44.53 | $64.49 | 4,793,800 | — | — |
| 2013-12-02 | $45.93 | $66.52 | 1,419,900 | — | — |
| 2013-11-29 | $47.24 | $68.41 | 877,500 | — | — |
| 2013-11-27 | $47.23 | $68.40 | 1,006,100 | — | — |
| 2013-11-26 | $46.56 | $67.43 | 1,485,200 | — | — |
| 2013-11-25 | $46.67 | $67.59 | 1,166,200 | — | — |
| 2013-11-22 | $46.92 | $67.95 | 1,198,600 | — | — |
| 2013-11-21 | $47.54 | $68.85 | 1,238,800 | — | — |
| 2013-11-20 | $47.03 | $68.11 | 1,249,100 | — | — |
| 2013-11-19 | $47.30 | $68.50 | 1,438,200 | — | — |
| 2013-11-18 | $48.17 | $69.76 | 1,907,300 | — | — |
| 2013-11-15 | $47.97 | $69.47 | 2,173,300 | — | — |
| 2013-11-14 | $47.12 | $68.24 | 1,803,800 | — | — |
| 2013-11-13 | $46.29 | $67.04 | 3,913,200 | — | — |
| 2013-11-12 | $46.38 | $67.17 | 1,759,300 | — | — |
| 2013-11-11 | $46.40 | $67.20 | 1,195,100 | — | — |
| 2013-11-08 | $45.81 | $66.34 | 2,036,100 | — | — |
| 2013-11-07 | $46.63 | $67.53 | 2,771,500 | — | — |
| 2013-11-06 | $47.25 | $68.43 | 2,126,800 | — | — |
| 2013-11-05 | $47.91 | $69.38 | 2,255,600 | — | — |
| 2013-11-04 | $47.90 | $69.37 | 2,146,900 | — | — |
| 2013-11-01 | $48.50 | $70.24 | 2,271,200 | — | — |
| 2013-10-31 | $47.66 | $69.02 | 5,565,200 | — | — |
| 2013-10-30 | $49.17 | $71.21 | 10,980,800 | — | — |
| 2013-10-29 | $58.03 | $84.04 | 1,659,100 | — | — |
| 2013-10-28 | $58.25 | $84.36 | 1,873,900 | — | — |
| 2013-10-25 | $57.91 | $83.87 | 1,124,700 | — | — |
| 2013-10-24 | $57.30 | $82.98 | 896,100 | — | — |
| 2013-10-23 | $56.37 | $81.64 | 1,211,200 | — | — |
| 2013-10-22 | $56.22 | $81.42 | 1,379,900 | — | — |
| 2013-10-21 | $56.24 | $81.45 | 649,900 | — | — |
| 2013-10-18 | $56.24 | $81.45 | 1,216,300 | — | — |
| 2013-10-17 | $57.28 | $82.95 | 1,627,600 | — | — |
| 2013-10-16 | $54.99 | $79.64 | 789,700 | — | — |
| 2013-10-15 | $54.39 | $78.77 | 1,091,900 | — | — |
| 2013-10-14 | $54.62 | $79.10 | 944,100 | — | — |
| 2013-10-11 | $55.25 | $80.01 | 1,436,300 | — | — |
| 2013-10-10 | $53.89 | $78.05 | 826,800 | — | — |
| 2013-10-09 | $52.81 | $76.48 | 876,700 | — | — |
| 2013-10-08 | $52.50 | $76.03 | 1,150,300 | — | — |
| 2013-10-07 | $53.94 | $78.12 | 1,595,900 | — | — |
| 2013-10-04 | $52.50 | $76.03 | 1,877,100 | — | — |
| 2013-10-03 | $52.82 | $76.50 | 1,969,400 | — | — |
| 2013-10-02 | $54.56 | $79.02 | 1,304,000 | — | — |
| 2013-10-01 | $54.42 | $78.81 | 1,757,000 | — | — |
| 2013-09-30 | $53.10 | $76.90 | 1,622,300 | — | — |
| 2013-09-27 | $54.65 | $79.15 | 1,379,000 | — | — |
| 2013-09-26 | $56.03 | $81.14 | 1,093,300 | — | — |
| 2013-09-25 | $55.52 | $80.41 | 1,205,700 | — | — |
| 2013-09-24 | $55.77 | $80.77 | 1,563,800 | — | — |
| 2013-09-23 | $55.74 | $80.72 | 1,623,600 | — | — |
| 2013-09-20 | $55.13 | $79.84 | 1,312,500 | — | — |
| 2013-09-19 | $56.94 | $82.46 | 986,300 | — | — |
| 2013-09-18 | $57.64 | $83.48 | 1,180,300 | — | — |
| 2013-09-17 | $55.05 | $79.73 | 1,213,900 | — | — |
| 2013-09-16 | $54.62 | $79.10 | 1,035,500 | — | — |
| 2013-09-13 | $54.51 | $78.94 | 968,500 | — | — |
| 2013-09-12 | $54.26 | $78.58 | 2,742,700 | — | — |
| 2013-09-11 | $54.56 | $79.02 | 1,814,400 | — | — |
| 2013-09-10 | $53.37 | $76.16 | 1,847,100 | — | — |
| 2013-09-09 | $52.67 | $75.16 | 1,596,500 | — | — |
| 2013-09-06 | $51.88 | $74.04 | 2,235,400 | — | — |
| 2013-09-05 | $51.58 | $73.61 | 2,742,300 | — | — |
| 2013-09-04 | $52.78 | $75.32 | 1,294,300 | — | — |
| 2013-09-03 | $54.10 | $77.20 | 1,421,100 | — | — |
| 2013-08-30 | $55.60 | $79.34 | 1,239,000 | — | — |
| 2013-08-29 | $55.68 | $79.46 | 1,277,000 | — | — |
| 2013-08-28 | $55.27 | $78.87 | 1,938,600 | — | — |
| 2013-08-27 | $55.41 | $79.07 | 1,177,700 | — | — |
| 2013-08-26 | $54.63 | $77.96 | 842,500 | — | — |
| 2013-08-23 | $54.73 | $78.10 | 1,085,500 | — | — |
| 2013-08-22 | $53.30 | $76.06 | 1,086,300 | — | — |
| 2013-08-21 | $52.58 | $75.04 | 1,104,000 | — | — |
| 2013-08-20 | $52.69 | $75.19 | 1,460,600 | — | — |
| 2013-08-19 | $51.06 | $72.87 | 1,805,200 | — | — |
| 2013-08-16 | $52.30 | $74.64 | 1,342,000 | — | — |
| 2013-08-15 | $53.38 | $76.18 | 1,320,500 | — | — |
| 2013-08-14 | $54.25 | $77.42 | 1,665,800 | — | — |
| 2013-08-13 | $54.58 | $77.89 | 1,868,700 | — | — |
| 2013-08-12 | $55.20 | $78.77 | 1,138,100 | — | — |
| 2013-08-09 | $56.27 | $80.30 | 1,001,900 | — | — |
| 2013-08-08 | $55.42 | $79.09 | 809,300 | — | — |
| 2013-08-07 | $55.64 | $79.40 | 1,765,100 | — | — |
| 2013-08-06 | $55.46 | $79.15 | 1,267,100 | — | — |
| 2013-08-05 | $55.01 | $78.50 | 1,345,300 | — | — |
| 2013-08-02 | $54.33 | $77.53 | 1,795,100 | — | — |
| 2013-08-01 | $54.70 | $78.06 | 4,392,600 | — | — |
| 2013-07-31 | $55.29 | $78.90 | 3,991,300 | — | — |
| 2013-07-30 | $56.73 | $80.96 | 2,161,100 | — | — |
| 2013-07-29 | $57.32 | $81.80 | 3,107,300 | — | — |
| 2013-07-26 | $58.28 | $83.17 | 5,710,200 | — | — |
| 2013-07-25 | $62.99 | $89.89 | 1,247,700 | — | — |
| 2013-07-24 | $63.14 | $90.11 | 1,260,500 | — | — |
| 2013-07-23 | $64.25 | $91.69 | 836,200 | — | — |
| 2013-07-22 | $64.50 | $92.05 | 1,036,600 | — | — |
| 2013-07-19 | $64.40 | $91.90 | 570,300 | — | — |
| 2013-07-18 | $64.36 | $91.85 | 609,400 | — | — |
| 2013-07-17 | $63.98 | $91.30 | 1,174,000 | — | — |
| 2013-07-16 | $63.87 | $91.15 | 998,400 | — | — |
| 2013-07-15 | $63.65 | $90.83 | 587,900 | — | — |
| 2013-07-12 | $63.53 | $90.66 | 1,524,100 | — | — |
| 2013-07-11 | $64.58 | $92.16 | 3,198,900 | — | — |
| 2013-07-10 | $61.25 | $87.41 | 1,895,200 | — | — |
| 2013-07-09 | $60.38 | $86.17 | 1,176,500 | — | — |
| 2013-07-08 | $59.30 | $84.63 | 1,399,400 | — | — |
| 2013-07-05 | $59.42 | $84.80 | 1,252,500 | — | — |
| 2013-07-03 | $60.17 | $85.87 | 785,000 | — | — |
| 2013-07-02 | $60.21 | $85.92 | 1,268,800 | — | — |
| 2013-07-01 | $60.00 | $85.62 | 1,218,900 | — | — |
| 2013-06-28 | $61.00 | $87.05 | 1,883,300 | — | — |
| 2013-06-27 | $60.27 | $86.01 | 1,508,300 | — | — |
| 2013-06-26 | $59.35 | $84.70 | 2,026,000 | — | — |
| 2013-06-25 | $58.22 | $83.08 | 2,144,400 | — | — |
| 2013-06-24 | $57.73 | $82.38 | 2,406,200 | — | — |
| 2013-06-21 | $58.34 | $83.26 | 1,964,000 | — | — |
| 2013-06-20 | $56.28 | $80.32 | 2,037,600 | — | — |
| 2013-06-19 | $58.99 | $84.18 | 2,259,300 | — | — |
| 2013-06-18 | $61.53 | $87.81 | 1,039,200 | — | — |
| 2013-06-17 | $61.55 | $87.84 | 1,820,600 | — | — |
| 2013-06-14 | $61.21 | $87.35 | 1,734,200 | — | — |
| 2013-06-13 | $59.62 | $85.08 | 1,076,100 | — | — |
| 2013-06-12 | $58.60 | $83.63 | 1,281,300 | — | — |
| 2013-06-11 | $61.09 | $86.07 | 2,838,400 | — | — |
| 2013-06-10 | $61.53 | $86.69 | 1,439,700 | — | — |
| 2013-06-07 | $60.40 | $85.09 | 2,936,500 | — | — |
| 2013-06-06 | $62.39 | $87.90 | 2,324,400 | — | — |
| 2013-06-05 | $61.79 | $87.05 | 3,188,900 | — | — |
| 2013-06-04 | $58.80 | $82.84 | 1,573,700 | — | — |
| 2013-06-03 | $59.18 | $83.38 | 1,957,100 | — | — |
| 2013-05-31 | $60.91 | $85.81 | 1,817,300 | — | — |
| 2013-05-30 | $61.23 | $86.26 | 1,367,200 | — | — |
| 2013-05-29 | $60.93 | $85.84 | 1,870,900 | — | — |
| 2013-05-28 | $62.04 | $87.40 | 857,100 | — | — |
| 2013-05-24 | $63.03 | $88.80 | 890,400 | — | — |
| 2013-05-23 | $62.99 | $88.74 | 1,912,100 | — | — |
| 2013-05-22 | $62.59 | $88.18 | 1,721,000 | — | — |
| 2013-05-21 | $64.07 | $90.26 | 1,758,900 | — | — |
| 2013-05-20 | $63.30 | $89.18 | 1,038,700 | — | — |
| 2013-05-17 | $63.03 | $88.80 | 1,626,300 | — | — |
| 2013-05-16 | $63.52 | $89.49 | 1,884,500 | — | — |
| 2013-05-15 | $63.76 | $89.83 | 3,623,100 | — | — |
| 2013-05-14 | $65.45 | $92.21 | 1,644,600 | — | — |
| 2013-05-13 | $66.72 | $94.00 | 2,591,900 | — | — |
| 2013-05-10 | $65.51 | $92.29 | 1,905,800 | — | — |
| 2013-05-09 | $66.07 | $93.08 | 8,691,700 | — | — |
| 2013-05-08 | $69.02 | $97.24 | 1,363,600 | — | — |
| 2013-05-07 | $68.87 | $97.03 | 1,436,600 | — | — |
| 2013-05-06 | $68.50 | $96.51 | 1,301,200 | — | — |
| 2013-05-03 | $68.40 | $96.37 | 1,329,800 | — | — |
| 2013-05-02 | $69.17 | $97.45 | 1,291,000 | — | — |
| 2013-05-01 | $69.86 | $98.42 | 1,258,100 | — | — |
| 2013-04-30 | $70.52 | $99.35 | 1,322,400 | — | — |
| 2013-04-29 | $69.92 | $98.51 | 1,082,500 | — | — |
| 2013-04-26 | $69.86 | $98.42 | 1,928,600 | — | — |
| 2013-04-25 | $71.84 | $101.21 | 1,327,500 | — | — |
| 2013-04-24 | $72.60 | $102.28 | 1,156,500 | — | — |
| 2013-04-23 | $73.65 | $103.76 | 813,400 | — | — |
| 2013-04-22 | $73.25 | $103.20 | 1,007,700 | — | — |
| 2013-04-19 | $73.77 | $103.93 | 975,700 | — | — |
| 2013-04-18 | $71.97 | $101.39 | 792,400 | — | — |
| 2013-04-17 | $71.81 | $101.17 | 934,500 | — | — |
| 2013-04-16 | $71.54 | $100.79 | 1,012,700 | — | — |
| 2013-04-15 | $70.18 | $98.87 | 1,065,800 | — | — |
| 2013-04-12 | $71.31 | $100.46 | 836,800 | — | — |
| 2013-04-11 | $71.17 | $100.27 | 1,185,500 | — | — |
| 2013-04-10 | $70.95 | $99.96 | 985,900 | — | — |
| 2013-04-09 | $70.44 | $99.24 | 1,169,400 | — | — |
| 2013-04-08 | $69.85 | $98.41 | 1,179,600 | — | — |
| 2013-04-05 | $68.35 | $96.29 | 1,095,500 | — | — |
| 2013-04-04 | $67.56 | $95.18 | 1,221,800 | — | — |
| 2013-04-03 | $65.98 | $92.96 | 1,021,400 | — | — |
| 2013-04-02 | $66.38 | $93.52 | 1,259,200 | — | — |
| 2013-04-01 | $66.50 | $93.69 | 1,564,900 | — | — |
| 2013-03-28 | $66.91 | $94.27 | 2,616,800 | — | — |
| 2013-03-27 | $67.01 | $94.41 | 1,192,600 | — | — |
| 2013-03-26 | $67.08 | $94.51 | 1,172,400 | — | — |
| 2013-03-25 | $66.59 | $93.82 | 929,100 | — | — |
| 2013-03-22 | $65.90 | $92.84 | 968,900 | — | — |
| 2013-03-21 | $66.15 | $93.20 | 947,200 | — | — |
| 2013-03-20 | $65.90 | $92.84 | 1,354,100 | — | — |
| 2013-03-19 | $66.21 | $93.28 | 1,310,600 | — | — |
| 2013-03-18 | $67.03 | $94.44 | 1,544,000 | — | — |
| 2013-03-15 | $67.45 | $95.03 | 1,802,500 | — | — |
| 2013-03-14 | $68.30 | $96.22 | 909,000 | — | — |
| 2013-03-13 | $68.00 | $95.80 | 1,028,400 | — | — |
| 2013-03-12 | $68.37 | $95.22 | 927,100 | — | — |
| 2013-03-11 | $68.66 | $95.63 | 1,286,600 | — | — |
| 2013-03-08 | $68.52 | $95.43 | 1,500,400 | — | — |
| 2013-03-07 | $68.03 | $94.75 | 1,042,600 | — | — |
| 2013-03-06 | $68.25 | $95.06 | 1,281,500 | — | — |
| 2013-03-05 | $68.01 | $94.72 | 974,000 | — | — |
| 2013-03-04 | $67.80 | $94.43 | 1,000,700 | — | — |
| 2013-03-01 | $67.66 | $94.24 | 1,351,100 | — | — |
| 2013-02-28 | $66.98 | $93.29 | 1,391,200 | — | — |
| 2013-02-27 | $66.13 | $92.10 | 1,059,800 | — | — |
| 2013-02-26 | $65.92 | $91.81 | 1,106,100 | — | — |
| 2013-02-25 | $66.51 | $92.63 | 1,141,200 | — | — |
| 2013-02-22 | $67.11 | $93.47 | 1,601,500 | — | — |
| 2013-02-21 | $66.17 | $92.16 | 2,044,100 | — | — |
| 2013-02-20 | $65.97 | $91.88 | 2,378,100 | — | — |
| 2013-02-19 | $64.62 | $90.00 | 2,387,900 | — | — |
| 2013-02-15 | $63.65 | $88.65 | 5,572,000 | — | — |
| 2013-02-14 | $65.37 | $91.05 | 1,463,300 | — | — |
| 2013-02-13 | $65.50 | $91.23 | 870,100 | — | — |
| 2013-02-12 | $65.69 | $91.49 | 1,378,700 | — | — |
| 2013-02-11 | $65.21 | $90.82 | 1,067,000 | — | — |
| 2013-02-08 | $65.40 | $91.09 | 1,201,200 | — | — |
| 2013-02-07 | $65.15 | $90.74 | 1,731,200 | — | — |
| 2013-02-06 | $66.31 | $92.35 | 2,742,700 | — | — |
| 2013-02-05 | $67.38 | $93.85 | 1,734,100 | — | — |
| 2013-02-04 | $68.29 | $95.11 | 1,141,300 | — | — |
| 2013-02-01 | $68.21 | $95.00 | 1,549,400 | — | — |
| 2013-01-31 | $67.91 | $94.58 | 3,356,200 | — | — |
| 2013-01-30 | $70.10 | $97.63 | 1,167,800 | — | — |
| 2013-01-29 | $70.75 | $98.54 | 2,334,800 | — | — |
| 2013-01-28 | $72.73 | $101.30 | 1,164,600 | — | — |
| 2013-01-25 | $72.34 | $100.75 | 1,173,900 | — | — |
| 2013-01-24 | $70.17 | $97.73 | 1,425,300 | — | — |
| 2013-01-23 | $70.58 | $98.30 | 1,055,000 | — | — |
| 2013-01-22 | $71.14 | $99.08 | 1,181,200 | — | — |
| 2013-01-18 | $71.49 | $99.57 | 1,656,000 | — | — |
| 2013-01-17 | $70.57 | $98.29 | 897,600 | — | — |
| 2013-01-16 | $70.78 | $98.58 | 1,164,500 | — | — |
| 2013-01-15 | $71.16 | $99.11 | 1,214,600 | — | — |
| 2013-01-14 | $70.53 | $98.23 | 1,261,500 | — | — |
| 2013-01-11 | $69.84 | $97.27 | 1,054,400 | — | — |
| 2013-01-10 | $69.22 | $96.41 | 911,400 | — | — |
| 2013-01-09 | $69.00 | $96.10 | 976,900 | — | — |
| 2013-01-08 | $68.50 | $95.41 | 872,900 | — | — |
| 2013-01-07 | $68.61 | $95.56 | 873,300 | — | — |
| 2013-01-04 | $68.72 | $95.71 | 935,100 | — | — |
| 2013-01-03 | $68.48 | $95.38 | 954,400 | — | — |
| 2013-01-02 | $68.76 | $95.77 | 918,100 | — | — |