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
- 1995-05-09 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 | $48.60 | $63.42 | 804,900 | — | — |
| 2013-12-30 | $48.69 | $63.54 | 1,081,888 | — | — |
| 2013-12-27 | $48.57 | $63.38 | 845,397 | — | — |
| 2013-12-26 | $48.56 | $63.37 | 1,000,447 | — | — |
| 2013-12-24 | $48.28 | $63.00 | 1,428,907 | — | — |
| 2013-12-23 | $48.58 | $63.40 | 6,276,317 | — | — |
| 2013-12-20 | $45.67 | $59.60 | 4,815,975 | — | — |
| 2013-12-19 | $45.61 | $59.52 | 16,620,092 | — | — |
| 2013-12-18 | $47.31 | $61.73 | 2,279,673 | — | — |
| 2013-12-17 | $46.78 | $61.05 | 1,829,847 | — | — |
| 2013-12-16 | $46.74 | $61.00 | 2,142,857 | — | — |
| 2013-12-13 | $46.15 | $60.23 | 1,213,111 | — | — |
| 2013-12-12 | $45.93 | $59.94 | 1,205,951 | — | — |
| 2013-12-11 | $46.01 | $60.04 | 2,403,065 | — | — |
| 2013-12-10 | $46.33 | $60.46 | 1,112,429 | — | — |
| 2013-12-09 | $46.73 | $60.99 | 1,252,153 | — | — |
| 2013-12-06 | $46.91 | $61.22 | 1,151,583 | — | — |
| 2013-12-05 | $46.54 | $60.73 | 822,016 | — | — |
| 2013-12-04 | $46.68 | $60.92 | 1,537,197 | — | — |
| 2013-12-03 | $46.66 | $60.89 | 1,278,107 | — | — |
| 2013-12-02 | $47.30 | $61.72 | 1,866,987 | — | — |
| 2013-11-29 | $47.67 | $62.21 | 510,012 | — | — |
| 2013-11-27 | $47.81 | $62.40 | 1,234,366 | — | — |
| 2013-11-26 | $47.58 | $62.10 | 1,124,622 | — | — |
| 2013-11-25 | $47.84 | $62.43 | 701,421 | — | — |
| 2013-11-22 | $48.15 | $62.84 | 889,361 | — | — |
| 2013-11-21 | $47.89 | $62.49 | 1,272,849 | — | — |
| 2013-11-20 | $47.34 | $61.78 | 1,440,318 | — | — |
| 2013-11-19 | $47.16 | $61.55 | 1,592,124 | — | — |
| 2013-11-18 | $47.51 | $62.00 | 1,193,310 | — | — |
| 2013-11-15 | $47.82 | $62.41 | 1,797,628 | — | — |
| 2013-11-14 | $47.07 | $61.43 | 804,117 | — | — |
| 2013-11-13 | $46.67 | $60.91 | 1,087,706 | — | — |
| 2013-11-12 | $46.41 | $60.57 | 1,306,969 | — | — |
| 2013-11-11 | $46.62 | $60.84 | 1,133,796 | — | — |
| 2013-11-08 | $46.63 | $60.85 | 929,746 | — | — |
| 2013-11-07 | $46.61 | $60.82 | 1,325,652 | — | — |
| 2013-11-06 | $47.43 | $61.90 | 1,067,345 | — | — |
| 2013-11-05 | $47.34 | $61.78 | 1,646,269 | — | — |
| 2013-11-04 | $46.47 | $60.65 | 1,055,935 | — | — |
| 2013-11-01 | $46.02 | $60.05 | 1,042,287 | — | — |
| 2013-10-31 | $46.06 | $60.11 | 1,101,801 | — | — |
| 2013-10-30 | $46.69 | $60.93 | 825,931 | — | — |
| 2013-10-29 | $47.02 | $61.36 | 1,827,497 | — | — |
| 2013-10-28 | $46.06 | $60.11 | 1,292,986 | — | — |
| 2013-10-25 | $46.21 | $60.31 | 1,054,704 | — | — |
| 2013-10-24 | $46.03 | $60.07 | 1,308,200 | — | — |
| 2013-10-23 | $45.62 | $59.54 | 1,933,550 | — | — |
| 2013-10-22 | $46.44 | $60.60 | 1,156,729 | — | — |
| 2013-10-21 | $46.55 | $60.74 | 1,349,032 | — | — |
| 2013-10-18 | $46.55 | $60.74 | 2,020,472 | — | — |
| 2013-10-17 | $46.30 | $60.43 | 6,165,119 | — | — |
| 2013-10-16 | $45.28 | $59.10 | 4,003,692 | — | — |
| 2013-10-15 | $45.60 | $59.51 | 5,281,799 | — | — |
| 2013-10-14 | $45.55 | $59.45 | 2,808,032 | — | — |
| 2013-10-11 | $45.14 | $58.91 | 3,179,103 | — | — |
| 2013-10-10 | $44.50 | $58.07 | 3,841,929 | — | — |
| 2013-10-09 | $44.31 | $57.83 | 14,076,295 | — | — |
| 2013-10-08 | $41.37 | $53.99 | 3,046,761 | — | — |
| 2013-10-07 | $41.02 | $52.89 | 4,451,728 | — | — |
| 2013-10-04 | $41.76 | $53.85 | 5,446,806 | — | — |
| 2013-10-03 | $41.07 | $52.96 | 2,387,851 | — | — |
| 2013-10-02 | $41.63 | $53.67 | 1,401,611 | — | — |
| 2013-10-01 | $41.89 | $54.01 | 1,550,956 | — | — |
| 2013-09-30 | $41.38 | $53.35 | 1,494,351 | — | — |
| 2013-09-27 | $41.75 | $53.82 | 1,575,008 | — | — |
| 2013-09-26 | $41.51 | $53.52 | 1,880,300 | — | — |
| 2013-09-25 | $41.12 | $53.02 | 2,187,940 | — | — |
| 2013-09-24 | $41.49 | $53.50 | 2,374,986 | — | — |
| 2013-09-23 | $41.35 | $53.32 | 4,137,823 | — | — |
| 2013-09-20 | $40.92 | $52.76 | 7,097,438 | — | — |
| 2013-09-19 | $44.07 | $56.82 | 2,070,813 | — | — |
| 2013-09-18 | $44.53 | $57.41 | 1,244,099 | — | — |
| 2013-09-17 | $44.32 | $57.14 | 1,716,635 | — | — |
| 2013-09-16 | $43.67 | $56.30 | 2,172,838 | — | — |
| 2013-09-13 | $43.24 | $55.75 | 1,168,363 | — | — |
| 2013-09-12 | $43.09 | $55.56 | 1,078,868 | — | — |
| 2013-09-11 | $43.29 | $55.82 | 745,721 | — | — |
| 2013-09-10 | $42.78 | $55.16 | 934,221 | — | — |
| 2013-09-09 | $42.59 | $54.92 | 1,115,225 | — | — |
| 2013-09-06 | $42.42 | $54.69 | 1,924,376 | — | — |
| 2013-09-05 | $41.89 | $54.01 | 1,189,730 | — | — |
| 2013-09-04 | $41.81 | $53.91 | 1,540,217 | — | — |
| 2013-09-03 | $41.31 | $53.26 | 1,696,275 | — | — |
| 2013-08-30 | $41.31 | $53.26 | 1,200,582 | — | — |
| 2013-08-29 | $41.61 | $53.65 | 883,768 | — | — |
| 2013-08-28 | $41.44 | $53.43 | 1,203,267 | — | — |
| 2013-08-27 | $41.53 | $53.55 | 1,556,662 | — | — |
| 2013-08-26 | $41.95 | $54.09 | 973,934 | — | — |
| 2013-08-23 | $42.02 | $54.18 | 2,104,486 | — | — |
| 2013-08-22 | $42.25 | $54.48 | 1,423,985 | — | — |
| 2013-08-21 | $41.95 | $54.09 | 2,160,532 | — | — |
| 2013-08-20 | $42.76 | $55.14 | 2,889,249 | — | — |
| 2013-08-19 | $42.59 | $54.92 | 1,195,995 | — | — |
| 2013-08-16 | $42.83 | $55.22 | 1,199,687 | — | — |
| 2013-08-15 | $42.76 | $55.14 | 1,712,943 | — | — |
| 2013-08-14 | $43.59 | $56.20 | 1,225,529 | — | — |
| 2013-08-13 | $43.93 | $56.64 | 955,923 | — | — |
| 2013-08-12 | $44.03 | $56.78 | 1,206,287 | — | — |
| 2013-08-09 | $44.30 | $57.12 | 985,681 | — | — |
| 2013-08-08 | $44.28 | $57.10 | 820,114 | — | — |
| 2013-08-07 | $44.41 | $57.26 | 1,019,018 | — | — |
| 2013-08-06 | $44.02 | $56.76 | 1,602,752 | — | — |
| 2013-08-05 | $44.36 | $57.19 | 1,116,568 | — | — |
| 2013-08-02 | $44.59 | $57.49 | 1,193,758 | — | — |
| 2013-08-01 | $44.30 | $57.12 | 1,543,909 | — | — |
| 2013-07-31 | $43.85 | $56.53 | 1,476,787 | — | — |
| 2013-07-30 | $43.82 | $56.50 | 1,149,681 | — | — |
| 2013-07-29 | $43.82 | $56.50 | 1,112,652 | — | — |
| 2013-07-26 | $43.74 | $56.39 | 1,939,255 | — | — |
| 2013-07-25 | $43.26 | $55.77 | 1,558,340 | — | — |
| 2013-07-24 | $43.25 | $55.76 | 1,553,865 | — | — |
| 2013-07-23 | $43.99 | $56.72 | 1,284,819 | — | — |
| 2013-07-22 | $44.00 | $56.73 | 1,314,577 | — | — |
| 2013-07-19 | $44.24 | $57.04 | 1,232,688 | — | — |
| 2013-07-18 | $44.76 | $57.71 | 1,510,124 | — | — |
| 2013-07-17 | $44.30 | $57.12 | 1,390,200 | — | — |
| 2013-07-16 | $45.00 | $58.02 | 1,171,496 | — | — |
| 2013-07-15 | $45.72 | $58.95 | 1,781,295 | — | — |
| 2013-07-12 | $45.08 | $58.12 | 1,703,994 | — | — |
| 2013-07-11 | $45.19 | $58.26 | 1,737,666 | — | — |
| 2013-07-10 | $45.54 | $58.72 | 1,795,391 | — | — |
| 2013-07-09 | $46.38 | $59.81 | 923,929 | — | — |
| 2013-07-08 | $46.23 | $59.61 | 1,576,015 | — | — |
| 2013-07-05 | $45.88 | $58.53 | 726,144 | — | — |
| 2013-07-03 | $45.55 | $58.11 | 751,538 | — | — |
| 2013-07-02 | $45.51 | $58.05 | 1,575,568 | — | — |
| 2013-07-01 | $45.27 | $57.74 | 1,842,488 | — | — |
| 2013-06-28 | $45.12 | $57.56 | 3,890,480 | — | — |
| 2013-06-27 | $44.17 | $56.34 | 1,766,864 | — | — |
| 2013-06-26 | $44.29 | $56.50 | 1,404,296 | — | — |
| 2013-06-25 | $43.86 | $55.95 | 3,381,027 | — | — |
| 2013-06-24 | $43.83 | $55.90 | 3,799,978 | — | — |
| 2013-06-21 | $44.80 | $57.15 | 6,415,706 | — | — |
| 2013-06-20 | $45.79 | $58.41 | 2,728,158 | — | — |
| 2013-06-19 | $47.04 | $60.00 | 1,781,519 | — | — |
| 2013-06-18 | $47.49 | $60.58 | 1,761,383 | — | — |
| 2013-06-17 | $47.17 | $60.17 | 1,435,060 | — | — |
| 2013-06-14 | $46.97 | $59.91 | 978,745 | — | — |
| 2013-06-13 | $47.63 | $60.75 | 1,437,297 | — | — |
| 2013-06-12 | $47.08 | $60.05 | 2,987,918 | — | — |
| 2013-06-11 | $48.48 | $61.83 | 1,080,882 | — | — |
| 2013-06-10 | $48.86 | $62.32 | 997,091 | — | — |
| 2013-06-07 | $48.48 | $61.83 | 1,031,995 | — | — |
| 2013-06-06 | $47.65 | $60.78 | 1,039,154 | — | — |
| 2013-06-05 | $47.14 | $60.13 | 1,196,778 | — | — |
| 2013-06-04 | $47.63 | $60.75 | 1,660,812 | — | — |
| 2013-06-03 | $46.98 | $59.93 | 983,667 | — | — |
| 2013-05-31 | $46.30 | $59.06 | 1,101,130 | — | — |
| 2013-05-30 | $46.91 | $59.84 | 844,613 | — | — |
| 2013-05-29 | $47.30 | $60.33 | 1,044,300 | — | — |
| 2013-05-28 | $47.67 | $60.81 | 833,091 | — | — |
| 2013-05-24 | $47.22 | $60.24 | 1,120,595 | — | — |
| 2013-05-23 | $47.57 | $60.68 | 794,272 | — | — |
| 2013-05-22 | $47.04 | $60.00 | 1,349,592 | — | — |
| 2013-05-21 | $47.96 | $61.17 | 926,726 | — | — |
| 2013-05-20 | $47.78 | $60.94 | 673,453 | — | — |
| 2013-05-17 | $47.76 | $60.92 | 1,254,167 | — | — |
| 2013-05-16 | $47.18 | $60.18 | 1,644,367 | — | — |
| 2013-05-15 | $48.19 | $61.47 | 1,114,666 | — | — |
| 2013-05-14 | $48.06 | $61.30 | 1,007,831 | — | — |
| 2013-05-13 | $47.52 | $60.61 | 1,050,006 | — | — |
| 2013-05-10 | $47.88 | $61.07 | 763,173 | — | — |
| 2013-05-09 | $47.37 | $60.42 | 793,489 | — | — |
| 2013-05-08 | $47.65 | $60.78 | 1,016,221 | — | — |
| 2013-05-07 | $47.52 | $60.61 | 822,351 | — | — |
| 2013-05-06 | $47.30 | $60.33 | 808,032 | — | — |
| 2013-05-03 | $47.22 | $60.23 | 1,808,368 | — | — |
| 2013-05-02 | $46.78 | $59.67 | 1,960,175 | — | — |
| 2013-05-01 | $46.21 | $58.94 | 1,884,663 | — | — |
| 2013-04-30 | $46.15 | $58.87 | 2,127,643 | — | — |
| 2013-04-29 | $45.48 | $58.01 | 1,141,627 | — | — |
| 2013-04-26 | $45.58 | $58.14 | 1,179,886 | — | — |
| 2013-04-25 | $45.56 | $58.12 | 1,948,316 | — | — |
| 2013-04-24 | $45.01 | $57.41 | 2,347,802 | — | — |
| 2013-04-23 | $44.59 | $56.87 | 2,293,545 | — | — |
| 2013-04-22 | $43.85 | $55.94 | 1,207,853 | — | — |
| 2013-04-19 | $43.70 | $55.74 | 929,299 | — | — |
| 2013-04-18 | $43.65 | $55.68 | 1,454,861 | — | — |
| 2013-04-17 | $43.60 | $55.61 | 1,243,092 | — | — |
| 2013-04-16 | $44.19 | $56.37 | 1,816,534 | — | — |
| 2013-04-15 | $43.63 | $55.65 | 1,781,184 | — | — |
| 2013-04-12 | $44.93 | $57.31 | 1,639,221 | — | — |
| 2013-04-11 | $44.54 | $56.82 | 2,452,735 | — | — |
| 2013-04-10 | $44.85 | $57.20 | 2,254,167 | — | — |
| 2013-04-09 | $43.89 | $55.98 | 4,167,133 | — | — |
| 2013-04-08 | $44.61 | $56.90 | 1,575,791 | — | — |
| 2013-04-05 | $45.18 | $57.06 | 3,740,128 | — | — |
| 2013-04-04 | $45.66 | $57.67 | 3,975,836 | — | — |
| 2013-04-03 | $45.24 | $57.14 | 1,895,514 | — | — |
| 2013-04-02 | $45.88 | $57.95 | 1,868,442 | — | — |
| 2013-04-01 | $45.50 | $57.46 | 1,882,313 | — | — |
| 2013-03-28 | $46.20 | $58.34 | 2,289,742 | — | — |
| 2013-03-27 | $45.28 | $57.19 | 974,270 | — | — |
| 2013-03-26 | $45.31 | $57.23 | 1,851,885 | — | — |
| 2013-03-25 | $45.03 | $56.88 | 2,951,784 | — | — |
| 2013-03-22 | $44.36 | $56.02 | 2,631,502 | — | — |
| 2013-03-21 | $43.77 | $55.27 | 2,289,070 | — | — |
| 2013-03-20 | $43.57 | $55.02 | 1,559,235 | — | — |
| 2013-03-19 | $43.50 | $54.93 | 1,075,959 | — | — |
| 2013-03-18 | $43.69 | $55.18 | 1,349,592 | — | — |
| 2013-03-15 | $44.13 | $55.74 | 2,324,309 | — | — |
| 2013-03-14 | $43.69 | $55.18 | 1,250,364 | — | — |
| 2013-03-13 | $43.81 | $55.33 | 2,900,436 | — | — |
| 2013-03-12 | $42.84 | $54.11 | 1,626,692 | — | — |
| 2013-03-11 | $42.54 | $53.73 | 1,395,906 | — | — |
| 2013-03-08 | $42.31 | $53.43 | 1,531,267 | — | — |
| 2013-03-07 | $42.44 | $53.60 | 1,916,434 | — | — |
| 2013-03-06 | $42.25 | $53.35 | 2,281,799 | — | — |
| 2013-03-05 | $41.67 | $52.63 | 1,290,860 | — | — |
| 2013-03-04 | $41.36 | $52.24 | 2,064,437 | — | — |
| 2013-03-01 | $41.28 | $52.13 | 3,774,583 | — | — |
| 2013-02-28 | $41.36 | $52.24 | 2,368,162 | — | — |
| 2013-02-27 | $41.86 | $52.87 | 2,519,633 | — | — |
| 2013-02-26 | $40.93 | $51.69 | 3,089,719 | — | — |
| 2013-02-25 | $40.45 | $51.08 | 3,829,623 | — | — |
| 2013-02-22 | $41.32 | $52.19 | 8,571,093 | — | — |
| 2013-02-21 | $39.99 | $50.51 | 4,378,118 | — | — |
| 2013-02-20 | $40.09 | $50.63 | 2,457,098 | — | — |
| 2013-02-19 | $40.45 | $51.08 | 2,402,170 | — | — |
| 2013-02-15 | $40.36 | $50.97 | 2,196,443 | — | — |
| 2013-02-14 | $40.69 | $51.39 | 1,748,294 | — | — |
| 2013-02-13 | $40.99 | $51.77 | 2,974,829 | — | — |
| 2013-02-12 | $41.84 | $52.85 | 1,488,533 | — | — |
| 2013-02-11 | $42.08 | $53.15 | 1,527,800 | — | — |
| 2013-02-08 | $42.34 | $53.47 | 1,586,307 | — | — |
| 2013-02-07 | $42.29 | $53.41 | 2,391,431 | — | — |
| 2013-02-06 | $42.30 | $53.42 | 2,356,863 | — | — |
| 2013-02-05 | $41.87 | $52.88 | 2,454,861 | — | — |
| 2013-02-04 | $41.95 | $52.98 | 3,794,049 | — | — |
| 2013-02-01 | $41.87 | $52.88 | 2,905,470 | — | — |
| 2013-01-31 | $41.57 | $52.50 | 2,011,299 | — | — |
| 2013-01-30 | $41.65 | $52.60 | 2,412,462 | — | — |
| 2013-01-29 | $41.11 | $51.92 | 1,145,878 | — | — |
| 2013-01-28 | $41.03 | $51.82 | 1,701,533 | — | — |
| 2013-01-25 | $41.00 | $51.78 | 1,963,419 | — | — |
| 2013-01-24 | $40.95 | $51.72 | 2,399,597 | — | — |
| 2013-01-23 | $40.67 | $51.37 | 1,174,069 | — | — |
| 2013-01-22 | $41.00 | $51.78 | 2,023,828 | — | — |
| 2013-01-18 | $40.57 | $51.23 | 1,388,970 | — | — |
| 2013-01-17 | $40.57 | $51.24 | 1,525,338 | — | — |
| 2013-01-16 | $40.55 | $51.21 | 1,491,554 | — | — |
| 2013-01-15 | $40.52 | $51.17 | 1,654,771 | — | — |
| 2013-01-14 | $39.90 | $50.40 | 1,699,071 | — | — |
| 2013-01-11 | $40.15 | $50.71 | 2,302,942 | — | — |
| 2013-01-10 | $40.44 | $51.07 | 1,805,459 | — | — |
| 2013-01-09 | $40.94 | $51.71 | 2,043,517 | — | — |
| 2013-01-08 | $40.50 | $51.15 | 2,035,910 | — | — |
| 2013-01-07 | $41.16 | $51.41 | 2,029,757 | — | — |
| 2013-01-04 | $41.53 | $51.88 | 2,979,864 | — | — |
| 2013-01-03 | $40.08 | $50.07 | 2,025,730 | — | — |
| 2013-01-02 | $40.58 | $50.70 | 1,950,777 | — | — |