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 | $48.87 | $104.54 | 1,366,361 | — | — |
| 2013-12-30 | $48.87 | $104.54 | 1,068,950 | — | — |
| 2013-12-27 | $49.11 | $105.05 | 769,519 | — | — |
| 2013-12-26 | $49.15 | $105.13 | 1,359,380 | — | — |
| 2013-12-24 | $49.17 | $105.16 | 487,356 | — | — |
| 2013-12-23 | $48.74 | $104.26 | 2,707,371 | — | — |
| 2013-12-20 | $48.30 | $103.31 | 4,045,625 | — | — |
| 2013-12-19 | $47.51 | $101.61 | 4,594,888 | — | — |
| 2013-12-18 | $46.08 | $98.55 | 7,885,690 | — | — |
| 2013-12-17 | $46.73 | $99.95 | 2,776,993 | — | — |
| 2013-12-16 | $47.45 | $101.48 | 2,872,150 | — | — |
| 2013-12-13 | $47.69 | $102.00 | 1,918,563 | — | — |
| 2013-12-12 | $47.45 | $101.48 | 2,354,667 | — | — |
| 2013-12-11 | $47.05 | $100.65 | 4,881,276 | — | — |
| 2013-12-10 | $47.96 | $102.58 | 3,131,350 | — | — |
| 2013-12-09 | $47.72 | $102.08 | 2,533,590 | — | — |
| 2013-12-06 | $46.64 | $99.75 | 2,996,698 | — | — |
| 2013-12-05 | $46.83 | $100.16 | 3,511,058 | — | — |
| 2013-12-04 | $45.47 | $97.25 | 1,901,295 | — | — |
| 2013-12-03 | $45.39 | $97.09 | 3,009,557 | — | — |
| 2013-12-02 | $46.06 | $98.52 | 2,055,052 | — | — |
| 2013-11-29 | $46.33 | $99.10 | 1,004,104 | — | — |
| 2013-11-27 | $46.68 | $99.84 | 1,147,390 | — | — |
| 2013-11-26 | $47.26 | $101.08 | 1,525,445 | — | — |
| 2013-11-25 | $47.65 | $101.92 | 3,191,788 | — | — |
| 2013-11-22 | $47.71 | $102.06 | 1,773,624 | — | — |
| 2013-11-21 | $47.72 | $102.08 | 2,533,958 | — | — |
| 2013-11-20 | $46.26 | $98.95 | 2,274,941 | — | — |
| 2013-11-19 | $45.76 | $97.89 | 2,888,866 | — | — |
| 2013-11-18 | $45.75 | $97.86 | 3,137,596 | — | — |
| 2013-11-15 | $46.33 | $99.10 | 3,561,208 | — | — |
| 2013-11-14 | $46.39 | $99.23 | 2,577,678 | — | — |
| 2013-11-13 | $46.18 | $98.78 | 2,660,895 | — | — |
| 2013-11-12 | $46.01 | $98.38 | 3,844,290 | — | — |
| 2013-11-11 | $45.35 | $96.96 | 1,778,767 | — | — |
| 2013-11-08 | $45.39 | $97.05 | 4,131,780 | — | — |
| 2013-11-07 | $44.12 | $94.33 | 4,490,914 | — | — |
| 2013-11-06 | $45.18 | $96.61 | 4,073,548 | — | — |
| 2013-11-05 | $45.99 | $98.33 | 2,284,126 | — | — |
| 2013-11-04 | $46.87 | $100.21 | 2,087,751 | — | — |
| 2013-11-01 | $46.54 | $99.50 | 2,889,785 | — | — |
| 2013-10-31 | $46.60 | $99.64 | 2,001,412 | — | — |
| 2013-10-30 | $47.02 | $100.53 | 2,808,589 | — | — |
| 2013-10-29 | $47.59 | $101.75 | 2,507,689 | — | — |
| 2013-10-28 | $47.62 | $101.82 | 2,290,555 | — | — |
| 2013-10-25 | $47.80 | $102.19 | 4,156,029 | — | — |
| 2013-10-24 | $47.34 | $101.22 | 4,455,092 | — | — |
| 2013-10-23 | $47.92 | $102.45 | 3,069,260 | — | — |
| 2013-10-22 | $48.31 | $103.29 | 2,873,252 | — | — |
| 2013-10-21 | $48.60 | $103.92 | 1,301,515 | — | — |
| 2013-10-18 | $48.79 | $104.31 | 1,348,542 | — | — |
| 2013-10-17 | $48.75 | $104.24 | 1,748,089 | — | — |
| 2013-10-16 | $49.41 | $105.64 | 1,584,229 | — | — |
| 2013-10-15 | $48.42 | $103.52 | 1,741,660 | — | — |
| 2013-10-14 | $48.86 | $104.46 | 1,162,821 | — | — |
| 2013-10-11 | $48.42 | $103.53 | 1,171,455 | — | — |
| 2013-10-10 | $48.35 | $103.38 | 2,561,697 | — | — |
| 2013-10-09 | $47.23 | $100.99 | 4,060,689 | — | — |
| 2013-10-08 | $46.40 | $99.20 | 2,619,378 | — | — |
| 2013-10-07 | $46.82 | $100.10 | 3,325,154 | — | — |
| 2013-10-04 | $47.67 | $101.93 | 1,916,175 | — | — |
| 2013-10-03 | $47.01 | $100.51 | 1,904,785 | — | — |
| 2013-10-02 | $47.35 | $101.25 | 2,890,152 | — | — |
| 2013-10-01 | $48.38 | $103.44 | 2,394,897 | — | — |
| 2013-09-30 | $48.30 | $103.26 | 2,295,883 | — | — |
| 2013-09-27 | $49.19 | $105.18 | 1,399,427 | — | — |
| 2013-09-26 | $49.76 | $106.40 | 2,100,610 | — | — |
| 2013-09-25 | $48.88 | $104.52 | 2,970,245 | — | — |
| 2013-09-24 | $49.19 | $105.17 | 1,546,938 | — | — |
| 2013-09-23 | $49.70 | $106.27 | 1,323,191 | — | — |
| 2013-09-20 | $49.67 | $106.21 | 3,630,279 | — | — |
| 2013-09-19 | $50.39 | $107.73 | 2,558,757 | — | — |
| 2013-09-18 | $50.22 | $107.37 | 2,178,315 | — | — |
| 2013-09-17 | $48.99 | $104.75 | 1,112,120 | — | — |
| 2013-09-16 | $48.43 | $103.56 | 1,697,388 | — | — |
| 2013-09-13 | $47.97 | $102.57 | 2,657,221 | — | — |
| 2013-09-12 | $47.48 | $101.52 | 1,704,001 | — | — |
| 2013-09-11 | $47.51 | $101.59 | 1,262,570 | — | — |
| 2013-09-10 | $46.68 | $99.81 | 841,346 | — | — |
| 2013-09-09 | $46.88 | $100.23 | 1,268,265 | — | — |
| 2013-09-06 | $46.13 | $98.63 | 1,633,460 | — | — |
| 2013-09-05 | $46.34 | $99.09 | 1,076,298 | — | — |
| 2013-09-04 | $46.72 | $99.90 | 1,460,048 | — | — |
| 2013-09-03 | $47.27 | $101.08 | 1,962,651 | — | — |
| 2013-08-30 | $46.66 | $99.77 | 1,680,671 | — | — |
| 2013-08-29 | $46.62 | $99.69 | 1,215,176 | — | — |
| 2013-08-28 | $47.09 | $100.69 | 1,264,407 | — | — |
| 2013-08-27 | $45.98 | $98.32 | 1,622,071 | — | — |
| 2013-08-26 | $46.45 | $99.31 | 1,084,932 | — | — |
| 2013-08-23 | $46.43 | $99.28 | 1,127,367 | — | — |
| 2013-08-22 | $46.60 | $99.64 | 1,367,463 | — | — |
| 2013-08-21 | $45.25 | $96.75 | 948,994 | — | — |
| 2013-08-20 | $45.54 | $97.37 | 1,531,140 | — | — |
| 2013-08-19 | $45.08 | $96.39 | 1,926,095 | — | — |
| 2013-08-16 | $45.53 | $97.34 | 1,446,086 | — | — |
| 2013-08-15 | $45.75 | $97.82 | 1,653,484 | — | — |
| 2013-08-14 | $45.82 | $97.97 | 1,791,626 | — | — |
| 2013-08-13 | $45.85 | $98.00 | 2,299,740 | — | — |
| 2013-08-12 | $45.49 | $97.22 | 1,846,185 | — | — |
| 2013-08-09 | $46.07 | $98.47 | 1,524,526 | — | — |
| 2013-08-08 | $46.22 | $98.78 | 2,368,077 | — | — |
| 2013-08-07 | $45.68 | $97.64 | 2,393,060 | — | — |
| 2013-08-06 | $46.46 | $99.31 | 1,660,648 | — | — |
| 2013-08-05 | $46.92 | $100.30 | 1,880,170 | — | — |
| 2013-08-02 | $47.29 | $101.08 | 1,779,135 | — | — |
| 2013-08-01 | $47.48 | $101.48 | 2,222,586 | — | — |
| 2013-07-31 | $47.09 | $100.64 | 4,254,492 | — | — |
| 2013-07-30 | $46.66 | $99.74 | 3,960,756 | — | — |
| 2013-07-29 | $46.01 | $98.34 | 5,152,234 | — | — |
| 2013-07-26 | $46.41 | $99.19 | 2,895,112 | — | — |
| 2013-07-25 | $46.55 | $99.50 | 5,688,454 | — | — |
| 2013-07-24 | $44.36 | $94.82 | 2,492,625 | — | — |
| 2013-07-23 | $44.78 | $95.72 | 1,832,959 | — | — |
| 2013-07-22 | $44.92 | $96.01 | 1,691,326 | — | — |
| 2013-07-19 | $45.47 | $97.18 | 1,974,591 | — | — |
| 2013-07-18 | $45.87 | $98.04 | 1,894,498 | — | — |
| 2013-07-17 | $44.51 | $95.14 | 2,032,641 | — | — |
| 2013-07-16 | $44.15 | $94.36 | 2,144,146 | — | — |
| 2013-07-15 | $43.81 | $93.64 | 2,402,061 | — | — |
| 2013-07-12 | $44.74 | $95.62 | 1,918,747 | — | — |
| 2013-07-11 | $44.92 | $96.00 | 2,583,189 | — | — |
| 2013-07-10 | $44.53 | $95.18 | 1,717,044 | — | — |
| 2013-07-09 | $44.30 | $94.69 | 2,391,590 | — | — |
| 2013-07-08 | $44.26 | $94.59 | 2,552,879 | — | — |
| 2013-07-05 | $43.52 | $93.01 | 1,782,074 | — | — |
| 2013-07-03 | $43.38 | $92.71 | 1,179,721 | — | — |
| 2013-07-02 | $43.38 | $92.72 | 2,176,845 | — | — |
| 2013-07-01 | $43.40 | $92.76 | 2,282,105 | — | — |
| 2013-06-28 | $43.21 | $92.35 | 5,720,234 | — | — |
| 2013-06-27 | $44.09 | $94.25 | 1,503,033 | — | — |
| 2013-06-26 | $44.10 | $94.27 | 2,280,636 | — | — |
| 2013-06-25 | $43.85 | $93.72 | 2,343,277 | — | — |
| 2013-06-24 | $43.71 | $93.43 | 2,666,406 | — | — |
| 2013-06-21 | $43.36 | $92.69 | 2,345,482 | — | — |
| 2013-06-20 | $43.12 | $92.16 | 2,402,061 | — | — |
| 2013-06-19 | $44.86 | $95.87 | 1,566,594 | — | — |
| 2013-06-18 | $45.54 | $97.34 | 2,665,120 | — | — |
| 2013-06-17 | $44.47 | $95.05 | 1,964,488 | — | — |
| 2013-06-14 | $43.38 | $92.72 | 1,317,496 | — | — |
| 2013-06-13 | $43.57 | $93.12 | 1,800,444 | — | — |
| 2013-06-12 | $42.99 | $91.89 | 1,935,647 | — | — |
| 2013-06-11 | $43.77 | $93.55 | 1,622,255 | — | — |
| 2013-06-10 | $44.54 | $95.20 | 1,920,767 | — | — |
| 2013-06-07 | $44.32 | $94.73 | 2,213,585 | — | — |
| 2013-06-06 | $42.66 | $91.19 | 3,543,389 | — | — |
| 2013-06-05 | $42.19 | $90.17 | 2,791,873 | — | — |
| 2013-06-04 | $43.10 | $92.12 | 1,920,032 | — | — |
| 2013-06-03 | $43.42 | $92.81 | 2,479,766 | — | — |
| 2013-05-31 | $43.48 | $92.94 | 4,333,667 | — | — |
| 2013-05-30 | $44.31 | $94.71 | 1,981,756 | — | — |
| 2013-05-29 | $43.87 | $93.77 | 1,795,300 | — | — |
| 2013-05-28 | $44.00 | $94.05 | 1,839,021 | — | — |
| 2013-05-24 | $43.86 | $93.76 | 2,099,691 | — | — |
| 2013-05-23 | $43.47 | $92.92 | 2,064,421 | — | — |
| 2013-05-22 | $43.49 | $92.97 | 3,153,394 | — | — |
| 2013-05-21 | $44.09 | $94.25 | 3,884,888 | — | — |
| 2013-05-20 | $44.33 | $94.75 | 4,380,143 | — | — |
| 2013-05-17 | $43.03 | $91.96 | 2,680,367 | — | — |
| 2013-05-16 | $41.68 | $89.08 | 2,470,765 | — | — |
| 2013-05-15 | $42.11 | $90.01 | 2,817,223 | — | — |
| 2013-05-14 | $41.66 | $89.01 | 1,864,739 | — | — |
| 2013-05-13 | $40.77 | $87.11 | 1,944,648 | — | — |
| 2013-05-10 | $41.27 | $88.17 | 1,731,924 | — | — |
| 2013-05-09 | $41.47 | $88.60 | 2,789,485 | — | — |
| 2013-05-08 | $41.05 | $87.70 | 4,212,241 | — | — |
| 2013-05-07 | $41.25 | $88.13 | 3,561,025 | — | — |
| 2013-05-06 | $41.18 | $87.99 | 2,371,934 | — | — |
| 2013-05-03 | $40.90 | $87.38 | 3,726,722 | — | — |
| 2013-05-02 | $40.50 | $86.53 | 3,579,027 | — | — |
| 2013-05-01 | $41.28 | $88.20 | 3,851,271 | — | — |
| 2013-04-30 | $40.89 | $87.37 | 3,016,538 | — | — |
| 2013-04-29 | $41.24 | $88.10 | 3,015,068 | — | — |
| 2013-04-26 | $40.20 | $85.89 | 2,763,215 | — | — |
| 2013-04-25 | $40.26 | $86.02 | 7,153,278 | — | — |
| 2013-04-24 | $37.33 | $79.76 | 3,383,387 | — | — |
| 2013-04-23 | $36.90 | $78.84 | 3,105,449 | — | — |
| 2013-04-22 | $36.39 | $77.74 | 2,061,298 | — | — |
| 2013-04-19 | $36.29 | $77.53 | 3,534,204 | — | — |
| 2013-04-18 | $36.45 | $77.87 | 3,002,760 | — | — |
| 2013-04-17 | $35.97 | $76.86 | 3,381,182 | — | — |
| 2013-04-16 | $36.38 | $77.73 | 2,269,430 | — | — |
| 2013-04-15 | $35.70 | $76.29 | 3,768,973 | — | — |
| 2013-04-12 | $37.51 | $80.15 | 2,255,652 | — | — |
| 2013-04-11 | $37.85 | $80.87 | 1,565,491 | — | — |
| 2013-04-10 | $38.07 | $81.33 | 3,026,458 | — | — |
| 2013-04-09 | $37.78 | $80.72 | 2,827,327 | — | — |
| 2013-04-08 | $37.70 | $80.55 | 3,725,620 | — | — |
| 2013-04-05 | $36.71 | $78.44 | 2,666,773 | — | — |
| 2013-04-04 | $35.75 | $76.38 | 1,818,079 | — | — |
| 2013-04-03 | $35.56 | $75.98 | 2,819,060 | — | — |
| 2013-04-02 | $36.62 | $78.24 | 1,807,057 | — | — |
| 2013-04-01 | $36.85 | $78.73 | 1,538,488 | — | — |
| 2013-03-28 | $36.88 | $78.80 | 2,043,846 | — | — |
| 2013-03-27 | $37.08 | $79.23 | 1,892,845 | — | — |
| 2013-03-26 | $37.11 | $79.30 | 1,815,323 | — | — |
| 2013-03-25 | $36.53 | $78.05 | 2,331,888 | — | — |
| 2013-03-22 | $36.41 | $77.80 | 2,114,571 | — | — |
| 2013-03-21 | $36.31 | $77.58 | 1,973,857 | — | — |
| 2013-03-20 | $36.58 | $78.16 | 1,998,472 | — | — |
| 2013-03-19 | $36.52 | $78.03 | 3,774,117 | — | — |
| 2013-03-18 | $36.19 | $77.33 | 1,891,743 | — | — |
| 2013-03-15 | $36.31 | $77.58 | 4,263,310 | — | — |
| 2013-03-14 | $36.92 | $78.88 | 4,239,980 | — | — |
| 2013-03-13 | $35.57 | $76.01 | 3,111,327 | — | — |
| 2013-03-12 | $35.61 | $76.08 | 1,928,850 | — | — |
| 2013-03-11 | $35.46 | $75.76 | 5,779,937 | — | — |
| 2013-03-08 | $35.53 | $75.90 | 2,537,264 | — | — |
| 2013-03-07 | $35.77 | $76.42 | 3,869,089 | — | — |
| 2013-03-06 | $34.49 | $73.68 | 2,513,567 | — | — |
| 2013-03-05 | $34.35 | $73.39 | 2,942,874 | — | — |
| 2013-03-04 | $34.12 | $72.90 | 4,327,054 | — | — |
| 2013-03-01 | $34.80 | $74.34 | 3,649,384 | — | — |
| 2013-02-28 | $34.34 | $73.38 | 3,289,332 | — | — |
| 2013-02-27 | $33.54 | $71.66 | 3,029,764 | — | — |
| 2013-02-26 | $32.49 | $69.42 | 2,566,656 | — | — |
| 2013-02-25 | $32.05 | $68.47 | 2,333,909 | — | — |
| 2013-02-22 | $32.97 | $70.44 | 2,076,729 | — | — |
| 2013-02-21 | $32.21 | $68.82 | 1,675,160 | — | — |
| 2013-02-20 | $32.27 | $68.95 | 1,683,427 | — | — |
| 2013-02-19 | $33.05 | $70.62 | 1,675,528 | — | — |
| 2013-02-15 | $32.32 | $69.05 | 2,059,828 | — | — |
| 2013-02-14 | $32.93 | $70.37 | 2,504,933 | — | — |
| 2013-02-13 | $33.05 | $70.61 | 1,690,591 | — | — |
| 2013-02-12 | $33.03 | $70.54 | 2,012,801 | — | — |
| 2013-02-11 | $33.41 | $71.34 | 1,200,480 | — | — |
| 2013-02-08 | $33.66 | $71.88 | 2,378,731 | — | — |
| 2013-02-07 | $33.64 | $71.83 | 2,647,852 | — | — |
| 2013-02-06 | $33.82 | $72.23 | 2,995,596 | — | — |
| 2013-02-05 | $33.69 | $71.93 | 3,712,944 | — | — |
| 2013-02-04 | $32.58 | $69.57 | 4,376,836 | — | — |
| 2013-02-01 | $32.42 | $69.23 | 5,089,592 | — | — |
| 2013-01-31 | $32.34 | $69.06 | 3,698,983 | — | — |
| 2013-01-30 | $33.02 | $70.52 | 3,171,764 | — | — |
| 2013-01-29 | $32.88 | $70.21 | 3,785,322 | — | — |
| 2013-01-28 | $32.77 | $69.97 | 3,029,764 | — | — |
| 2013-01-25 | $33.72 | $72.02 | 2,600,274 | — | — |
| 2013-01-24 | $33.08 | $70.63 | 4,178,257 | — | — |
| 2013-01-23 | $32.46 | $69.31 | 2,967,490 | — | — |
| 2013-01-22 | $32.90 | $70.25 | 3,266,737 | — | — |
| 2013-01-18 | $32.39 | $69.17 | 2,003,983 | — | — |
| 2013-01-17 | $32.15 | $68.66 | 3,116,287 | — | — |
| 2013-01-16 | $31.93 | $68.19 | 2,126,879 | — | — |
| 2013-01-15 | $32.09 | $68.53 | 1,713,737 | — | — |
| 2013-01-14 | $31.85 | $68.02 | 1,945,199 | — | — |
| 2013-01-11 | $31.80 | $67.91 | 2,058,542 | — | — |
| 2013-01-10 | $31.41 | $67.08 | 2,337,031 | — | — |
| 2013-01-09 | $31.13 | $66.48 | 3,597,948 | — | — |
| 2013-01-08 | $31.94 | $68.21 | 3,240,468 | — | — |
| 2013-01-07 | $32.92 | $70.31 | 3,103,795 | — | — |
| 2013-01-04 | $32.89 | $70.24 | 2,406,470 | — | — |
| 2013-01-03 | $32.15 | $68.66 | 2,447,251 | — | — |
| 2013-01-02 | $31.75 | $67.80 | 5,232,143 | — | — |