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
- 1984-09-26 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 | $44.25 | $50.71 | 561,900 | — | — |
| 2013-12-30 | $44.15 | $50.60 | 427,300 | — | — |
| 2013-12-27 | $44.16 | $50.61 | 817,300 | — | — |
| 2013-12-26 | $43.63 | $50.00 | 478,600 | — | — |
| 2013-12-24 | $43.47 | $49.82 | 303,300 | — | — |
| 2013-12-23 | $43.58 | $49.94 | 915,900 | — | — |
| 2013-12-20 | $43.55 | $49.91 | 1,660,200 | — | — |
| 2013-12-19 | $42.96 | $49.23 | 899,700 | — | — |
| 2013-12-18 | $43.10 | $49.39 | 873,300 | — | — |
| 2013-12-17 | $42.70 | $48.93 | 1,175,000 | — | — |
| 2013-12-16 | $42.80 | $49.05 | 793,700 | — | — |
| 2013-12-13 | $43.02 | $49.30 | 919,500 | — | — |
| 2013-12-12 | $42.63 | $48.85 | 930,400 | — | — |
| 2013-12-11 | $42.50 | $48.70 | 1,899,100 | — | — |
| 2013-12-10 | $42.81 | $49.06 | 1,198,600 | — | — |
| 2013-12-09 | $43.41 | $49.75 | 855,500 | — | — |
| 2013-12-06 | $43.44 | $49.78 | 929,800 | — | — |
| 2013-12-05 | $43.18 | $49.48 | 1,282,700 | — | — |
| 2013-12-04 | $43.31 | $49.63 | 1,003,900 | — | — |
| 2013-12-03 | $43.27 | $49.59 | 803,300 | — | — |
| 2013-12-02 | $43.43 | $49.77 | 993,300 | — | — |
| 2013-11-29 | $43.44 | $49.78 | 490,300 | — | — |
| 2013-11-27 | $43.52 | $49.87 | 701,300 | — | — |
| 2013-11-26 | $43.45 | $49.45 | 988,600 | — | — |
| 2013-11-25 | $43.77 | $49.81 | 869,200 | — | — |
| 2013-11-22 | $43.62 | $49.64 | 957,300 | — | — |
| 2013-11-21 | $43.79 | $49.84 | 794,300 | — | — |
| 2013-11-20 | $43.43 | $49.43 | 1,129,900 | — | — |
| 2013-11-19 | $43.35 | $49.34 | 1,694,200 | — | — |
| 2013-11-18 | $43.31 | $49.29 | 665,300 | — | — |
| 2013-11-15 | $43.33 | $49.31 | 795,500 | — | — |
| 2013-11-14 | $43.23 | $49.20 | 837,000 | — | — |
| 2013-11-13 | $43.10 | $49.05 | 935,600 | — | — |
| 2013-11-12 | $42.61 | $48.49 | 939,400 | — | — |
| 2013-11-11 | $42.52 | $48.39 | 861,300 | — | — |
| 2013-11-08 | $42.42 | $48.28 | 1,412,700 | — | — |
| 2013-11-07 | $42.17 | $47.99 | 1,857,800 | — | — |
| 2013-11-06 | $42.61 | $48.49 | 2,258,800 | — | — |
| 2013-11-05 | $43.41 | $49.40 | 3,390,600 | — | — |
| 2013-11-04 | $46.29 | $52.68 | 1,161,800 | — | — |
| 2013-11-01 | $45.40 | $51.67 | 1,277,900 | — | — |
| 2013-10-31 | $45.29 | $51.54 | 1,760,500 | — | — |
| 2013-10-30 | $46.34 | $52.74 | 888,800 | — | — |
| 2013-10-29 | $46.64 | $53.08 | 715,100 | — | — |
| 2013-10-28 | $46.63 | $53.07 | 1,625,800 | — | — |
| 2013-10-25 | $45.88 | $52.22 | 1,081,300 | — | — |
| 2013-10-24 | $46.30 | $52.69 | 2,930,100 | — | — |
| 2013-10-23 | $44.14 | $50.23 | 936,100 | — | — |
| 2013-10-22 | $44.54 | $50.69 | 1,071,700 | — | — |
| 2013-10-21 | $44.35 | $50.47 | 841,200 | — | — |
| 2013-10-18 | $43.91 | $49.97 | 974,500 | — | — |
| 2013-10-17 | $43.14 | $49.10 | 1,000,600 | — | — |
| 2013-10-16 | $43.41 | $49.40 | 1,074,600 | — | — |
| 2013-10-15 | $43.16 | $49.12 | 1,394,100 | — | — |
| 2013-10-14 | $43.58 | $49.60 | 660,100 | — | — |
| 2013-10-11 | $43.45 | $49.45 | 547,400 | — | — |
| 2013-10-10 | $43.12 | $49.07 | 932,700 | — | — |
| 2013-10-09 | $42.41 | $48.27 | 1,359,200 | — | — |
| 2013-10-08 | $42.06 | $47.87 | 1,279,000 | — | — |
| 2013-10-07 | $42.90 | $48.82 | 925,400 | — | — |
| 2013-10-04 | $43.03 | $48.97 | 1,391,700 | — | — |
| 2013-10-03 | $43.02 | $48.96 | 1,279,700 | — | — |
| 2013-10-02 | $44.06 | $50.14 | 697,700 | — | — |
| 2013-10-01 | $44.51 | $50.66 | 765,500 | — | — |
| 2013-09-30 | $44.06 | $50.14 | 868,200 | — | — |
| 2013-09-27 | $44.14 | $50.23 | 646,900 | — | — |
| 2013-09-26 | $44.32 | $50.44 | 757,400 | — | — |
| 2013-09-25 | $44.18 | $50.28 | 1,145,400 | — | — |
| 2013-09-24 | $44.70 | $50.87 | 994,200 | — | — |
| 2013-09-23 | $44.57 | $50.72 | 1,216,300 | — | — |
| 2013-09-20 | $44.81 | $51.00 | 2,902,200 | — | — |
| 2013-09-19 | $44.93 | $51.13 | 1,840,900 | — | — |
| 2013-09-18 | $45.23 | $51.48 | 2,534,400 | — | — |
| 2013-09-17 | $43.89 | $49.95 | 1,907,200 | — | — |
| 2013-09-16 | $44.64 | $50.80 | 1,466,200 | — | — |
| 2013-09-13 | $44.28 | $50.39 | 1,499,400 | — | — |
| 2013-09-12 | $44.34 | $50.46 | 1,587,100 | — | — |
| 2013-09-11 | $44.74 | $50.92 | 1,607,300 | — | — |
| 2013-09-10 | $44.29 | $50.41 | 1,992,800 | — | — |
| 2013-09-09 | $43.62 | $49.64 | 2,034,500 | — | — |
| 2013-09-06 | $42.90 | $48.82 | 2,739,600 | — | — |
| 2013-09-05 | $42.14 | $47.96 | 1,932,900 | — | — |
| 2013-09-04 | $41.98 | $47.78 | 1,716,300 | — | — |
| 2013-09-03 | $41.46 | $47.18 | 2,169,200 | — | — |
| 2013-08-30 | $40.56 | $46.16 | 1,165,300 | — | — |
| 2013-08-29 | $40.45 | $46.04 | 778,300 | — | — |
| 2013-08-28 | $40.65 | $46.26 | 718,100 | — | — |
| 2013-08-27 | $40.67 | $46.29 | 1,669,300 | — | — |
| 2013-08-26 | $41.62 | $47.37 | 1,428,600 | — | — |
| 2013-08-23 | $41.25 | $46.95 | 1,397,800 | — | — |
| 2013-08-22 | $41.26 | $46.96 | 714,300 | — | — |
| 2013-08-21 | $40.51 | $46.10 | 1,067,700 | — | — |
| 2013-08-20 | $40.55 | $46.15 | 987,100 | — | — |
| 2013-08-19 | $39.92 | $45.43 | 1,068,900 | — | — |
| 2013-08-16 | $40.03 | $45.56 | 1,047,800 | — | — |
| 2013-08-15 | $39.84 | $45.34 | 901,200 | — | — |
| 2013-08-14 | $40.51 | $46.10 | 724,800 | — | — |
| 2013-08-13 | $40.71 | $46.33 | 757,200 | — | — |
| 2013-08-12 | $40.80 | $46.43 | 699,800 | — | — |
| 2013-08-09 | $40.79 | $46.42 | 1,026,900 | — | — |
| 2013-08-08 | $41.11 | $46.79 | 1,589,400 | — | — |
| 2013-08-07 | $41.21 | $46.90 | 2,782,900 | — | — |
| 2013-08-06 | $41.21 | $46.90 | 3,283,500 | — | — |
| 2013-08-05 | $40.34 | $45.91 | 1,839,600 | — | — |
| 2013-08-02 | $41.19 | $46.88 | 1,073,900 | — | — |
| 2013-08-01 | $41.68 | $47.44 | 1,469,200 | — | — |
| 2013-07-31 | $40.32 | $45.89 | 850,500 | — | — |
| 2013-07-30 | $40.27 | $45.83 | 966,100 | — | — |
| 2013-07-29 | $40.16 | $45.71 | 959,400 | — | — |
| 2013-07-26 | $40.80 | $46.43 | 1,322,400 | — | — |
| 2013-07-25 | $40.02 | $45.55 | 970,800 | — | — |
| 2013-07-24 | $40.06 | $45.59 | 898,800 | — | — |
| 2013-07-23 | $40.39 | $45.97 | 1,327,200 | — | — |
| 2013-07-22 | $41.27 | $46.97 | 928,500 | — | — |
| 2013-07-19 | $41.20 | $46.89 | 1,201,900 | — | — |
| 2013-07-18 | $41.31 | $47.01 | 1,169,500 | — | — |
| 2013-07-17 | $40.47 | $46.06 | 885,800 | — | — |
| 2013-07-16 | $40.62 | $46.23 | 1,159,200 | — | — |
| 2013-07-15 | $40.67 | $46.29 | 943,400 | — | — |
| 2013-07-12 | $40.00 | $45.52 | 1,772,800 | — | — |
| 2013-07-11 | $40.30 | $45.86 | 1,222,500 | — | — |
| 2013-07-10 | $39.60 | $45.07 | 1,300,100 | — | — |
| 2013-07-09 | $39.66 | $45.14 | 1,953,700 | — | — |
| 2013-07-08 | $38.65 | $43.99 | 849,700 | — | — |
| 2013-07-05 | $38.52 | $43.84 | 619,100 | — | — |
| 2013-07-03 | $37.98 | $43.22 | 416,400 | — | — |
| 2013-07-02 | $38.18 | $43.45 | 1,028,100 | — | — |
| 2013-07-01 | $38.66 | $44.00 | 1,867,500 | — | — |
| 2013-06-28 | $38.04 | $43.29 | 2,155,700 | — | — |
| 2013-06-27 | $37.82 | $43.04 | 1,222,400 | — | — |
| 2013-06-26 | $37.32 | $42.47 | 1,000,100 | — | — |
| 2013-06-25 | $37.18 | $42.31 | 1,703,100 | — | — |
| 2013-06-24 | $36.71 | $41.78 | 1,322,200 | — | — |
| 2013-06-21 | $37.05 | $42.17 | 2,145,900 | — | — |
| 2013-06-20 | $37.29 | $42.44 | 1,591,300 | — | — |
| 2013-06-19 | $38.48 | $43.79 | 790,500 | — | — |
| 2013-06-18 | $38.99 | $44.37 | 1,000,800 | — | — |
| 2013-06-17 | $38.65 | $43.99 | 1,890,700 | — | — |
| 2013-06-14 | $38.28 | $43.57 | 631,700 | — | — |
| 2013-06-13 | $38.57 | $43.90 | 889,800 | — | — |
| 2013-06-12 | $37.61 | $42.80 | 1,072,400 | — | — |
| 2013-06-11 | $37.84 | $43.06 | 912,100 | — | — |
| 2013-06-10 | $38.48 | $43.79 | 1,310,900 | — | — |
| 2013-06-07 | $38.62 | $43.95 | 1,406,100 | — | — |
| 2013-06-06 | $38.29 | $43.58 | 1,411,700 | — | — |
| 2013-06-05 | $37.78 | $43.00 | 1,253,900 | — | — |
| 2013-06-04 | $38.49 | $43.80 | 1,390,000 | — | — |
| 2013-06-03 | $39.00 | $44.39 | 1,822,600 | — | — |
| 2013-05-31 | $39.03 | $44.42 | 1,609,000 | — | — |
| 2013-05-30 | $39.03 | $44.42 | 1,130,300 | — | — |
| 2013-05-29 | $39.36 | $44.45 | 1,114,500 | — | — |
| 2013-05-28 | $39.59 | $44.71 | 1,756,200 | — | — |
| 2013-05-24 | $39.33 | $44.42 | 1,837,000 | — | — |
| 2013-05-23 | $40.14 | $45.33 | 3,499,100 | — | — |
| 2013-05-22 | $38.30 | $43.26 | 1,821,300 | — | — |
| 2013-05-21 | $38.71 | $43.72 | 1,757,600 | — | — |
| 2013-05-20 | $38.57 | $43.56 | 1,837,400 | — | — |
| 2013-05-17 | $38.53 | $43.52 | 1,649,400 | — | — |
| 2013-05-16 | $38.20 | $43.14 | 1,240,200 | — | — |
| 2013-05-15 | $38.63 | $43.63 | 1,246,300 | — | — |
| 2013-05-14 | $38.71 | $43.72 | 1,444,000 | — | — |
| 2013-05-13 | $38.32 | $43.28 | 1,538,100 | — | — |
| 2013-05-10 | $38.43 | $43.40 | 1,262,200 | — | — |
| 2013-05-09 | $38.45 | $43.43 | 1,728,800 | — | — |
| 2013-05-08 | $39.08 | $44.14 | 1,720,900 | — | — |
| 2013-05-07 | $38.73 | $43.74 | 2,269,800 | — | — |
| 2013-05-06 | $37.90 | $42.80 | 2,121,700 | — | — |
| 2013-05-03 | $37.11 | $41.91 | 2,763,600 | — | — |
| 2013-05-02 | $37.03 | $41.82 | 5,317,200 | — | — |
| 2013-05-01 | $35.32 | $39.89 | 1,716,600 | — | — |
| 2013-04-30 | $35.93 | $40.58 | 1,663,600 | — | — |
| 2013-04-29 | $35.66 | $40.27 | 725,100 | — | — |
| 2013-04-26 | $35.42 | $40.00 | 1,358,900 | — | — |
| 2013-04-25 | $35.44 | $40.03 | 2,297,100 | — | — |
| 2013-04-24 | $35.54 | $40.14 | 1,842,100 | — | — |
| 2013-04-23 | $35.42 | $40.00 | 1,229,500 | — | — |
| 2013-04-22 | $35.53 | $40.13 | 1,457,200 | — | — |
| 2013-04-19 | $35.34 | $39.91 | 1,980,500 | — | — |
| 2013-04-18 | $35.13 | $39.68 | 3,031,200 | — | — |
| 2013-04-17 | $35.22 | $39.78 | 2,279,900 | — | — |
| 2013-04-16 | $36.07 | $40.74 | 1,876,900 | — | — |
| 2013-04-15 | $35.86 | $40.50 | 1,928,000 | — | — |
| 2013-04-12 | $36.70 | $41.45 | 1,771,500 | — | — |
| 2013-04-11 | $37.03 | $41.82 | 1,552,600 | — | — |
| 2013-04-10 | $37.05 | $41.84 | 2,730,900 | — | — |
| 2013-04-09 | $37.01 | $41.80 | 1,979,900 | — | — |
| 2013-04-08 | $36.47 | $41.19 | 1,880,900 | — | — |
| 2013-04-05 | $36.21 | $40.90 | 2,191,900 | — | — |
| 2013-04-04 | $36.08 | $40.75 | 2,610,400 | — | — |
| 2013-04-03 | $35.62 | $40.23 | 2,807,600 | — | — |
| 2013-04-02 | $35.30 | $39.87 | 2,162,400 | — | — |
| 2013-04-01 | $35.37 | $39.95 | 1,872,000 | — | — |
| 2013-03-28 | $35.73 | $40.35 | 2,269,800 | — | — |
| 2013-03-27 | $35.73 | $40.35 | 2,262,900 | — | — |
| 2013-03-26 | $35.80 | $40.43 | 3,118,600 | — | — |
| 2013-03-25 | $35.67 | $40.29 | 3,626,800 | — | — |
| 2013-03-22 | $36.54 | $41.27 | 2,491,100 | — | — |
| 2013-03-21 | $36.59 | $41.32 | 2,395,500 | — | — |
| 2013-03-20 | $37.19 | $42.00 | 3,526,700 | — | — |
| 2013-03-19 | $37.43 | $42.27 | 2,790,600 | — | — |
| 2013-03-18 | $38.18 | $43.12 | 1,756,700 | — | — |
| 2013-03-15 | $38.44 | $43.41 | 2,182,900 | — | — |
| 2013-03-14 | $38.37 | $43.34 | 1,774,000 | — | — |
| 2013-03-13 | $38.29 | $43.24 | 2,099,800 | — | — |
| 2013-03-12 | $38.24 | $43.19 | 1,746,700 | — | — |
| 2013-03-11 | $38.64 | $43.64 | 1,236,900 | — | — |
| 2013-03-08 | $38.69 | $43.70 | 1,621,400 | — | — |
| 2013-03-07 | $38.78 | $43.80 | 1,818,000 | — | — |
| 2013-03-06 | $39.09 | $44.15 | 1,807,600 | — | — |
| 2013-03-05 | $39.55 | $44.67 | 1,846,200 | — | — |
| 2013-03-04 | $38.94 | $43.98 | 2,431,500 | — | — |
| 2013-03-01 | $38.82 | $43.84 | 2,858,900 | — | — |
| 2013-02-28 | $38.85 | $43.88 | 4,339,500 | — | — |
| 2013-02-27 | $38.22 | $43.17 | 4,708,400 | — | — |
| 2013-02-26 | $37.06 | $41.86 | 9,355,800 | — | — |
| 2013-02-25 | $39.99 | $45.16 | 2,763,600 | — | — |
| 2013-02-22 | $40.81 | $46.09 | 2,289,700 | — | — |
| 2013-02-21 | $40.75 | $46.02 | 2,490,100 | — | — |
| 2013-02-20 | $41.81 | $47.22 | 1,535,400 | — | — |
| 2013-02-19 | $42.60 | $48.11 | 1,858,000 | — | — |
| 2013-02-15 | $42.26 | $47.73 | 1,628,800 | — | — |
| 2013-02-14 | $42.40 | $47.89 | 1,920,600 | — | — |
| 2013-02-13 | $42.67 | $48.19 | 1,361,500 | — | — |
| 2013-02-12 | $42.75 | $48.28 | 1,519,700 | — | — |
| 2013-02-11 | $43.00 | $48.56 | 913,300 | — | — |
| 2013-02-08 | $43.34 | $48.95 | 1,448,200 | — | — |
| 2013-02-07 | $43.08 | $48.65 | 1,737,600 | — | — |
| 2013-02-06 | $43.19 | $48.78 | 2,003,700 | — | — |
| 2013-02-05 | $43.43 | $49.05 | 1,395,600 | — | — |
| 2013-02-04 | $42.78 | $48.32 | 2,066,600 | — | — |
| 2013-02-01 | $43.03 | $48.60 | 1,891,000 | — | — |
| 2013-01-31 | $42.90 | $48.45 | 3,358,100 | — | — |
| 2013-01-30 | $43.12 | $48.70 | 1,822,000 | — | — |
| 2013-01-29 | $43.52 | $49.15 | 1,489,500 | — | — |
| 2013-01-28 | $43.38 | $48.99 | 1,647,800 | — | — |
| 2013-01-25 | $43.54 | $49.17 | 1,504,000 | — | — |
| 2013-01-24 | $43.19 | $48.78 | 1,977,700 | — | — |
| 2013-01-23 | $42.98 | $48.54 | 1,294,000 | — | — |
| 2013-01-22 | $43.08 | $48.65 | 1,300,400 | — | — |
| 2013-01-18 | $42.87 | $48.42 | 3,014,700 | — | — |
| 2013-01-17 | $43.03 | $48.60 | 1,340,500 | — | — |
| 2013-01-16 | $42.72 | $48.25 | 1,258,700 | — | — |
| 2013-01-15 | $42.74 | $48.27 | 1,053,400 | — | — |
| 2013-01-14 | $42.70 | $48.23 | 1,139,100 | — | — |
| 2013-01-11 | $42.70 | $48.23 | 2,067,900 | — | — |
| 2013-01-10 | $42.54 | $48.04 | 1,920,600 | — | — |
| 2013-01-09 | $42.16 | $47.62 | 2,393,800 | — | — |
| 2013-01-08 | $41.08 | $46.40 | 1,473,600 | — | — |
| 2013-01-07 | $41.37 | $46.72 | 1,381,700 | — | — |
| 2013-01-04 | $41.82 | $47.23 | 1,592,300 | — | — |
| 2013-01-03 | $41.03 | $46.34 | 2,124,900 | — | — |
| 2013-01-02 | $40.90 | $46.19 | 2,293,100 | — | — |