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
- 1973-05-03 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 | $46.30 | $482.57 | 1,140,700 | — | — |
| 2013-12-30 | $46.29 | $482.47 | 1,909,600 | — | — |
| 2013-12-27 | $45.97 | $479.13 | 816,900 | — | — |
| 2013-12-26 | $46.16 | $477.41 | 915,300 | — | — |
| 2013-12-24 | $46.53 | $481.24 | 629,400 | — | — |
| 2013-12-23 | $46.14 | $477.21 | 1,765,500 | — | — |
| 2013-12-20 | $46.58 | $481.76 | 3,111,000 | — | — |
| 2013-12-19 | $46.12 | $477.00 | 2,140,100 | — | — |
| 2013-12-18 | $46.08 | $476.59 | 2,693,900 | — | — |
| 2013-12-17 | $45.63 | $471.93 | 1,595,700 | — | — |
| 2013-12-16 | $45.96 | $475.35 | 1,410,200 | — | — |
| 2013-12-13 | $45.68 | $472.45 | 1,487,500 | — | — |
| 2013-12-12 | $45.45 | $470.07 | 2,391,200 | — | — |
| 2013-12-11 | $45.23 | $467.80 | 2,632,300 | — | — |
| 2013-12-10 | $45.49 | $470.48 | 2,850,400 | — | — |
| 2013-12-09 | $46.22 | $478.04 | 1,792,900 | — | — |
| 2013-12-06 | $45.89 | $474.62 | 3,734,100 | — | — |
| 2013-12-05 | $45.40 | $469.55 | 2,160,300 | — | — |
| 2013-12-04 | $46.03 | $476.07 | 1,292,200 | — | — |
| 2013-12-03 | $46.02 | $475.97 | 2,191,500 | — | — |
| 2013-12-02 | $46.11 | $476.90 | 3,088,000 | — | — |
| 2013-11-29 | $46.21 | $477.93 | 1,418,300 | — | — |
| 2013-11-27 | $45.83 | $474.00 | 3,083,700 | — | — |
| 2013-11-26 | $45.41 | $469.66 | 3,877,000 | — | — |
| 2013-11-25 | $45.53 | $470.90 | 4,881,900 | — | — |
| 2013-11-22 | $46.00 | $475.76 | 7,138,500 | — | — |
| 2013-11-21 | $47.31 | $489.31 | 2,669,300 | — | — |
| 2013-11-20 | $47.52 | $491.48 | 1,447,700 | — | — |
| 2013-11-19 | $48.38 | $500.38 | 2,071,800 | — | — |
| 2013-11-18 | $48.89 | $505.65 | 1,285,100 | — | — |
| 2013-11-15 | $49.17 | $508.55 | 1,941,700 | — | — |
| 2013-11-14 | $48.59 | $502.55 | 1,841,200 | — | — |
| 2013-11-13 | $48.07 | $497.17 | 2,591,500 | — | — |
| 2013-11-12 | $48.23 | $498.82 | 2,146,300 | — | — |
| 2013-11-11 | $48.98 | $506.58 | 755,900 | — | — |
| 2013-11-08 | $49.05 | $507.30 | 2,606,200 | — | — |
| 2013-11-07 | $49.47 | $511.65 | 1,565,600 | — | — |
| 2013-11-06 | $49.62 | $513.20 | 1,451,800 | — | — |
| 2013-11-05 | $49.26 | $509.48 | 1,712,500 | — | — |
| 2013-11-04 | $49.57 | $512.68 | 1,266,700 | — | — |
| 2013-11-01 | $49.47 | $511.65 | 1,474,700 | — | — |
| 2013-10-31 | $49.03 | $507.10 | 1,910,300 | — | — |
| 2013-10-30 | $48.95 | $506.27 | 2,012,700 | — | — |
| 2013-10-29 | $49.11 | $507.93 | 1,753,200 | — | — |
| 2013-10-28 | $49.22 | $509.06 | 1,334,000 | — | — |
| 2013-10-25 | $49.41 | $511.03 | 1,248,300 | — | — |
| 2013-10-24 | $48.76 | $504.31 | 3,067,400 | — | — |
| 2013-10-23 | $48.68 | $503.48 | 1,210,300 | — | — |
| 2013-10-22 | $48.97 | $506.48 | 1,513,300 | — | — |
| 2013-10-21 | $48.31 | $499.65 | 858,200 | — | — |
| 2013-10-18 | $48.38 | $500.38 | 1,193,200 | — | — |
| 2013-10-17 | $48.01 | $496.55 | 1,527,200 | — | — |
| 2013-10-16 | $47.18 | $487.96 | 2,286,400 | — | — |
| 2013-10-15 | $46.80 | $484.03 | 1,674,100 | — | — |
| 2013-10-14 | $47.43 | $490.55 | 1,441,700 | — | — |
| 2013-10-11 | $47.68 | $493.14 | 1,509,400 | — | — |
| 2013-10-10 | $47.71 | $493.45 | 1,759,800 | — | — |
| 2013-10-09 | $47.15 | $487.65 | 2,308,200 | — | — |
| 2013-10-08 | $46.51 | $481.03 | 2,143,300 | — | — |
| 2013-10-07 | $46.02 | $475.97 | 2,535,500 | — | — |
| 2013-10-04 | $46.35 | $479.38 | 2,531,100 | — | — |
| 2013-10-03 | $45.82 | $473.90 | 2,395,700 | — | — |
| 2013-10-02 | $46.11 | $476.90 | 1,737,300 | — | — |
| 2013-10-01 | $46.06 | $476.38 | 1,044,100 | — | — |
| 2013-09-30 | $46.06 | $476.38 | 3,330,000 | — | — |
| 2013-09-27 | $45.81 | $473.79 | 2,919,000 | — | — |
| 2013-09-26 | $45.90 | $474.73 | 2,217,700 | — | — |
| 2013-09-25 | $46.61 | $478.57 | 1,453,300 | — | — |
| 2013-09-24 | $47.00 | $482.58 | 1,937,700 | — | — |
| 2013-09-23 | $47.05 | $483.09 | 2,533,000 | — | — |
| 2013-09-20 | $46.02 | $472.51 | 2,047,400 | — | — |
| 2013-09-19 | $46.17 | $474.06 | 1,674,400 | — | — |
| 2013-09-18 | $46.71 | $479.60 | 2,797,700 | — | — |
| 2013-09-17 | $45.23 | $464.40 | 1,768,300 | — | — |
| 2013-09-16 | $44.98 | $461.84 | 1,894,700 | — | — |
| 2013-09-13 | $44.94 | $461.43 | 1,465,000 | — | — |
| 2013-09-12 | $44.79 | $459.89 | 2,012,100 | — | — |
| 2013-09-11 | $44.84 | $460.40 | 2,512,800 | — | — |
| 2013-09-10 | $45.63 | $468.51 | 1,281,500 | — | — |
| 2013-09-09 | $45.47 | $466.87 | 1,089,300 | — | — |
| 2013-09-06 | $45.04 | $462.45 | 1,771,100 | — | — |
| 2013-09-05 | $44.36 | $455.47 | 1,958,900 | — | — |
| 2013-09-04 | $44.94 | $461.43 | 1,517,500 | — | — |
| 2013-09-03 | $45.18 | $463.89 | 1,531,900 | — | — |
| 2013-08-30 | $45.89 | $471.18 | 1,236,600 | — | — |
| 2013-08-29 | $45.91 | $471.39 | 1,417,500 | — | — |
| 2013-08-28 | $46.36 | $476.01 | 1,118,800 | — | — |
| 2013-08-27 | $46.08 | $473.13 | 1,599,500 | — | — |
| 2013-08-26 | $46.10 | $473.34 | 1,254,000 | — | — |
| 2013-08-23 | $46.48 | $477.24 | 830,600 | — | — |
| 2013-08-22 | $46.19 | $474.26 | 882,600 | — | — |
| 2013-08-21 | $46.19 | $474.26 | 1,939,800 | — | — |
| 2013-08-20 | $46.74 | $479.91 | 1,547,600 | — | — |
| 2013-08-19 | $46.59 | $478.37 | 1,650,200 | — | — |
| 2013-08-16 | $46.98 | $482.37 | 2,145,500 | — | — |
| 2013-08-15 | $47.22 | $484.84 | 1,446,200 | — | — |
| 2013-08-14 | $48.16 | $494.49 | 1,113,400 | — | — |
| 2013-08-13 | $48.23 | $495.21 | 1,322,800 | — | — |
| 2013-08-12 | $48.44 | $497.36 | 1,670,200 | — | — |
| 2013-08-09 | $49.08 | $503.93 | 1,421,400 | — | — |
| 2013-08-08 | $49.37 | $506.91 | 1,714,100 | — | — |
| 2013-08-07 | $48.99 | $503.01 | 2,449,400 | — | — |
| 2013-08-06 | $48.45 | $497.47 | 2,516,100 | — | — |
| 2013-08-05 | $48.75 | $500.55 | 2,497,100 | — | — |
| 2013-08-02 | $49.37 | $506.91 | 2,178,800 | — | — |
| 2013-08-01 | $49.90 | $512.35 | 1,922,000 | — | — |
| 2013-07-31 | $49.85 | $511.84 | 1,821,100 | — | — |
| 2013-07-30 | $49.93 | $512.66 | 1,492,800 | — | — |
| 2013-07-29 | $49.78 | $511.12 | 1,535,800 | — | — |
| 2013-07-26 | $49.09 | $504.04 | 1,374,800 | — | — |
| 2013-07-25 | $48.70 | $500.03 | 3,468,700 | — | — |
| 2013-07-24 | $49.25 | $505.68 | 1,050,300 | — | — |
| 2013-07-23 | $49.70 | $510.30 | 1,716,500 | — | — |
| 2013-07-22 | $49.72 | $510.51 | 1,246,600 | — | — |
| 2013-07-19 | $49.71 | $510.40 | 1,404,500 | — | — |
| 2013-07-18 | $49.50 | $508.25 | 1,816,200 | — | — |
| 2013-07-17 | $49.03 | $503.42 | 1,207,900 | — | — |
| 2013-07-16 | $49.09 | $504.04 | 1,793,600 | — | — |
| 2013-07-15 | $49.26 | $505.78 | 2,192,800 | — | — |
| 2013-07-12 | $48.47 | $497.67 | 2,057,800 | — | — |
| 2013-07-11 | $48.50 | $497.98 | 2,404,000 | — | — |
| 2013-07-10 | $47.75 | $490.28 | 2,304,400 | — | — |
| 2013-07-09 | $47.13 | $483.91 | 2,242,200 | — | — |
| 2013-07-08 | $46.89 | $481.45 | 1,770,100 | — | — |
| 2013-07-05 | $46.06 | $472.93 | 1,490,200 | — | — |
| 2013-07-03 | $46.61 | $478.57 | 1,142,000 | — | — |
| 2013-07-02 | $46.80 | $480.52 | 1,897,500 | — | — |
| 2013-07-01 | $47.08 | $483.40 | 2,714,300 | — | — |
| 2013-06-28 | $48.16 | $494.49 | 2,782,500 | — | — |
| 2013-06-27 | $47.52 | $487.92 | 2,651,200 | — | — |
| 2013-06-26 | $47.27 | $485.35 | 1,980,800 | — | — |
| 2013-06-25 | $46.59 | $474.90 | 2,582,900 | — | — |
| 2013-06-24 | $46.18 | $470.72 | 3,189,800 | — | — |
| 2013-06-21 | $46.06 | $469.49 | 3,421,600 | — | — |
| 2013-06-20 | $45.00 | $458.69 | 3,021,800 | — | — |
| 2013-06-19 | $46.49 | $473.88 | 2,860,800 | — | — |
| 2013-06-18 | $47.71 | $486.31 | 1,742,900 | — | — |
| 2013-06-17 | $47.44 | $483.56 | 2,944,200 | — | — |
| 2013-06-14 | $47.15 | $480.61 | 2,736,800 | — | — |
| 2013-06-13 | $46.75 | $476.53 | 2,866,800 | — | — |
| 2013-06-12 | $46.32 | $472.14 | 2,839,000 | — | — |
| 2013-06-11 | $46.80 | $477.04 | 3,223,400 | — | — |
| 2013-06-10 | $47.06 | $479.69 | 4,757,400 | — | — |
| 2013-06-07 | $47.61 | $485.29 | 6,358,000 | — | — |
| 2013-06-06 | $46.36 | $472.55 | 3,513,400 | — | — |
| 2013-06-05 | $45.77 | $466.54 | 2,504,100 | — | — |
| 2013-06-04 | $46.27 | $471.64 | 3,589,500 | — | — |
| 2013-06-03 | $45.97 | $468.58 | 3,383,000 | — | — |
| 2013-05-31 | $45.94 | $468.27 | 1,936,900 | — | — |
| 2013-05-30 | $46.27 | $471.64 | 2,075,000 | — | — |
| 2013-05-29 | $46.21 | $471.02 | 2,675,200 | — | — |
| 2013-05-28 | $47.42 | $483.36 | 1,636,500 | — | — |
| 2013-05-24 | $47.71 | $486.31 | 1,801,000 | — | — |
| 2013-05-23 | $48.26 | $491.92 | 2,275,100 | — | — |
| 2013-05-22 | $48.62 | $495.59 | 4,306,500 | — | — |
| 2013-05-21 | $48.66 | $496.00 | 3,321,900 | — | — |
| 2013-05-20 | $48.47 | $494.06 | 4,099,700 | — | — |
| 2013-05-17 | $48.80 | $497.42 | 4,596,800 | — | — |
| 2013-05-16 | $48.70 | $496.40 | 3,778,200 | — | — |
| 2013-05-15 | $49.48 | $504.36 | 4,718,600 | — | — |
| 2013-05-14 | $49.39 | $503.44 | 4,938,900 | — | — |
| 2013-05-13 | $49.84 | $508.02 | 2,460,400 | — | — |
| 2013-05-10 | $50.01 | $509.76 | 4,403,200 | — | — |
| 2013-05-09 | $49.79 | $507.51 | 4,043,800 | — | — |
| 2013-05-08 | $51.15 | $521.38 | 2,612,700 | — | — |
| 2013-05-07 | $51.94 | $529.43 | 1,815,100 | — | — |
| 2013-05-06 | $51.53 | $525.25 | 1,573,400 | — | — |
| 2013-05-03 | $52.24 | $532.49 | 3,526,300 | — | — |
| 2013-05-02 | $52.53 | $535.44 | 2,023,900 | — | — |
| 2013-05-01 | $52.45 | $534.63 | 3,716,500 | — | — |
| 2013-04-30 | $53.80 | $548.39 | 2,114,300 | — | — |
| 2013-04-29 | $53.98 | $550.22 | 2,285,800 | — | — |
| 2013-04-26 | $53.35 | $543.80 | 1,067,100 | — | — |
| 2013-04-25 | $53.17 | $541.97 | 1,260,100 | — | — |
| 2013-04-24 | $53.15 | $541.76 | 1,615,900 | — | — |
| 2013-04-23 | $52.71 | $537.28 | 1,486,800 | — | — |
| 2013-04-22 | $52.36 | $533.71 | 846,900 | — | — |
| 2013-04-19 | $52.47 | $534.83 | 2,059,400 | — | — |
| 2013-04-18 | $51.64 | $526.37 | 1,794,900 | — | — |
| 2013-04-17 | $51.61 | $526.07 | 1,137,300 | — | — |
| 2013-04-16 | $51.82 | $528.21 | 1,905,600 | — | — |
| 2013-04-15 | $51.50 | $524.95 | 3,421,400 | — | — |
| 2013-04-12 | $51.95 | $529.53 | 2,386,500 | — | — |
| 2013-04-11 | $51.37 | $523.62 | 1,982,000 | — | — |
| 2013-04-10 | $50.82 | $518.01 | 1,406,000 | — | — |
| 2013-04-09 | $50.58 | $515.57 | 1,335,600 | — | — |
| 2013-04-08 | $50.97 | $519.54 | 1,924,600 | — | — |
| 2013-04-05 | $50.88 | $518.63 | 3,586,900 | — | — |
| 2013-04-04 | $50.01 | $509.76 | 4,135,300 | — | — |
| 2013-04-03 | $50.24 | $512.10 | 3,527,000 | — | — |
| 2013-04-02 | $50.80 | $517.81 | 2,903,000 | — | — |
| 2013-04-01 | $50.48 | $514.55 | 2,289,900 | — | — |
| 2013-03-28 | $50.32 | $512.92 | 2,350,500 | — | — |
| 2013-03-27 | $50.39 | $513.63 | 1,965,000 | — | — |
| 2013-03-26 | $50.49 | $514.65 | 4,187,000 | — | — |
| 2013-03-25 | $50.73 | $513.65 | 2,186,600 | — | — |
| 2013-03-22 | $50.41 | $510.41 | 2,563,400 | — | — |
| 2013-03-21 | $50.38 | $510.11 | 2,112,100 | — | — |
| 2013-03-20 | $50.80 | $514.36 | 1,866,400 | — | — |
| 2013-03-19 | $50.74 | $513.75 | 2,028,400 | — | — |
| 2013-03-18 | $50.50 | $511.32 | 1,577,400 | — | — |
| 2013-03-15 | $50.94 | $515.78 | 2,450,000 | — | — |
| 2013-03-14 | $51.20 | $518.41 | 2,754,100 | — | — |
| 2013-03-13 | $51.00 | $516.39 | 2,570,200 | — | — |
| 2013-03-12 | $50.71 | $513.45 | 2,460,400 | — | — |
| 2013-03-11 | $50.68 | $513.14 | 2,292,500 | — | — |
| 2013-03-08 | $50.72 | $513.55 | 2,822,200 | — | — |
| 2013-03-07 | $50.17 | $507.98 | 2,048,800 | — | — |
| 2013-03-06 | $50.19 | $508.18 | 2,121,000 | — | — |
| 2013-03-05 | $49.99 | $506.16 | 4,481,200 | — | — |
| 2013-03-04 | $49.34 | $499.58 | 2,618,700 | — | — |
| 2013-03-01 | $48.48 | $490.87 | 2,517,900 | — | — |
| 2013-02-28 | $48.03 | $486.31 | 3,887,900 | — | — |
| 2013-02-27 | $47.24 | $478.31 | 3,950,900 | — | — |
| 2013-02-26 | $46.12 | $466.97 | 2,427,500 | — | — |
| 2013-02-25 | $45.95 | $465.25 | 2,955,400 | — | — |
| 2013-02-22 | $46.86 | $474.47 | 1,081,200 | — | — |
| 2013-02-21 | $46.41 | $469.91 | 3,030,800 | — | — |
| 2013-02-20 | $46.58 | $471.63 | 2,962,700 | — | — |
| 2013-02-19 | $47.04 | $476.29 | 2,447,000 | — | — |
| 2013-02-15 | $46.68 | $472.64 | 3,778,000 | — | — |
| 2013-02-14 | $46.18 | $467.58 | 10,222,700 | — | — |
| 2013-02-13 | $47.64 | $482.36 | 1,728,400 | — | — |
| 2013-02-12 | $48.00 | $486.01 | 1,310,000 | — | — |
| 2013-02-11 | $47.98 | $485.81 | 1,387,800 | — | — |
| 2013-02-08 | $47.84 | $484.39 | 1,629,300 | — | — |
| 2013-02-07 | $47.71 | $483.07 | 3,734,200 | — | — |
| 2013-02-06 | $47.99 | $485.91 | 1,713,200 | — | — |
| 2013-02-05 | $47.99 | $485.91 | 1,415,100 | — | — |
| 2013-02-04 | $47.62 | $482.16 | 2,017,100 | — | — |
| 2013-02-01 | $48.19 | $487.93 | 2,879,900 | — | — |
| 2013-01-31 | $48.19 | $487.93 | 2,787,800 | — | — |
| 2013-01-30 | $47.64 | $482.36 | 2,222,100 | — | — |
| 2013-01-29 | $47.21 | $478.01 | 1,256,300 | — | — |
| 2013-01-28 | $46.77 | $473.56 | 1,067,900 | — | — |
| 2013-01-25 | $47.03 | $476.19 | 1,259,300 | — | — |
| 2013-01-24 | $46.69 | $472.75 | 981,600 | — | — |
| 2013-01-23 | $46.58 | $471.63 | 1,494,100 | — | — |
| 2013-01-22 | $46.85 | $474.37 | 1,335,500 | — | — |
| 2013-01-18 | $46.55 | $471.33 | 1,590,300 | — | — |
| 2013-01-17 | $46.30 | $468.80 | 1,019,600 | — | — |
| 2013-01-16 | $46.13 | $467.08 | 1,563,400 | — | — |
| 2013-01-15 | $46.40 | $469.81 | 1,514,700 | — | — |
| 2013-01-14 | $46.07 | $466.47 | 2,643,100 | — | — |
| 2013-01-11 | $45.80 | $463.73 | 2,453,000 | — | — |
| 2013-01-10 | $45.78 | $463.53 | 2,189,600 | — | — |
| 2013-01-09 | $45.82 | $463.94 | 1,553,500 | — | — |
| 2013-01-08 | $46.08 | $466.57 | 1,856,400 | — | — |
| 2013-01-07 | $46.15 | $467.28 | 2,290,500 | — | — |
| 2013-01-04 | $47.00 | $475.88 | 2,747,200 | — | — |
| 2013-01-03 | $46.34 | $469.20 | 2,076,800 | — | — |
| 2013-01-02 | $46.01 | $465.86 | 2,632,400 | — | — |