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
- 2001-06-20 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 | $53.68 | $116.55 | 713,300 | — | — |
| 2013-12-30 | $53.29 | $115.70 | 795,800 | — | — |
| 2013-12-27 | $52.75 | $114.53 | 518,400 | — | — |
| 2013-12-26 | $52.66 | $114.33 | 1,146,200 | — | — |
| 2013-12-24 | $52.47 | $113.92 | 766,400 | — | — |
| 2013-12-23 | $52.49 | $113.96 | 903,600 | — | — |
| 2013-12-20 | $52.66 | $114.33 | 1,555,100 | — | — |
| 2013-12-19 | $52.19 | $113.31 | 869,400 | — | — |
| 2013-12-18 | $52.30 | $113.55 | 993,800 | — | — |
| 2013-12-17 | $51.05 | $110.84 | 922,600 | — | — |
| 2013-12-16 | $51.27 | $111.31 | 632,700 | — | — |
| 2013-12-13 | $50.78 | $110.25 | 834,000 | — | — |
| 2013-12-12 | $50.50 | $109.64 | 878,800 | — | — |
| 2013-12-11 | $50.50 | $109.16 | 1,267,100 | — | — |
| 2013-12-10 | $51.24 | $110.76 | 1,616,000 | — | — |
| 2013-12-09 | $50.86 | $109.94 | 1,021,000 | — | — |
| 2013-12-06 | $50.88 | $109.99 | 832,900 | — | — |
| 2013-12-05 | $49.80 | $107.65 | 1,097,200 | — | — |
| 2013-12-04 | $50.45 | $109.06 | 1,146,500 | — | — |
| 2013-12-03 | $50.68 | $109.55 | 1,967,400 | — | — |
| 2013-12-02 | $50.60 | $109.38 | 1,469,200 | — | — |
| 2013-11-29 | $50.68 | $109.55 | 657,300 | — | — |
| 2013-11-27 | $50.84 | $109.90 | 787,900 | — | — |
| 2013-11-26 | $50.83 | $109.88 | 2,198,200 | — | — |
| 2013-11-25 | $50.80 | $109.81 | 839,400 | — | — |
| 2013-11-22 | $50.98 | $110.20 | 1,464,700 | — | — |
| 2013-11-21 | $50.98 | $110.20 | 1,174,500 | — | — |
| 2013-11-20 | $50.67 | $109.53 | 1,004,500 | — | — |
| 2013-11-19 | $50.63 | $109.45 | 1,220,100 | — | — |
| 2013-11-18 | $50.59 | $109.36 | 996,700 | — | — |
| 2013-11-15 | $50.94 | $110.12 | 1,759,100 | — | — |
| 2013-11-14 | $50.36 | $108.86 | 1,537,600 | — | — |
| 2013-11-13 | $49.45 | $106.89 | 913,700 | — | — |
| 2013-11-12 | $48.71 | $105.29 | 957,500 | — | — |
| 2013-11-11 | $48.19 | $104.17 | 1,062,800 | — | — |
| 2013-11-08 | $48.32 | $104.45 | 1,740,200 | — | — |
| 2013-11-07 | $47.65 | $103.00 | 798,000 | — | — |
| 2013-11-06 | $48.50 | $104.84 | 963,300 | — | — |
| 2013-11-05 | $48.48 | $104.80 | 825,000 | — | — |
| 2013-11-04 | $48.54 | $104.93 | 828,200 | — | — |
| 2013-11-01 | $48.55 | $104.95 | 1,019,200 | — | — |
| 2013-10-31 | $48.75 | $105.38 | 1,170,800 | — | — |
| 2013-10-30 | $48.79 | $105.47 | 1,754,000 | — | — |
| 2013-10-29 | $49.27 | $106.51 | 2,137,000 | — | — |
| 2013-10-28 | $46.94 | $101.47 | 1,764,400 | — | — |
| 2013-10-25 | $47.44 | $102.55 | 915,200 | — | — |
| 2013-10-24 | $47.48 | $102.64 | 817,300 | — | — |
| 2013-10-23 | $47.60 | $102.90 | 964,500 | — | — |
| 2013-10-22 | $47.94 | $103.63 | 791,800 | — | — |
| 2013-10-21 | $47.57 | $102.83 | 646,800 | — | — |
| 2013-10-18 | $47.36 | $102.38 | 1,330,300 | — | — |
| 2013-10-17 | $46.66 | $100.86 | 1,211,500 | — | — |
| 2013-10-16 | $46.61 | $100.76 | 1,017,300 | — | — |
| 2013-10-15 | $45.63 | $98.64 | 926,400 | — | — |
| 2013-10-14 | $46.28 | $100.04 | 669,900 | — | — |
| 2013-10-11 | $46.17 | $99.80 | 647,700 | — | — |
| 2013-10-10 | $45.93 | $99.29 | 1,111,300 | — | — |
| 2013-10-09 | $44.90 | $97.06 | 1,699,400 | — | — |
| 2013-10-08 | $45.24 | $97.79 | 1,510,900 | — | — |
| 2013-10-07 | $45.90 | $99.22 | 837,600 | — | — |
| 2013-10-04 | $46.55 | $100.63 | 1,469,400 | — | — |
| 2013-10-03 | $46.07 | $99.59 | 1,789,200 | — | — |
| 2013-10-02 | $47.05 | $101.71 | 1,198,700 | — | — |
| 2013-10-01 | $46.88 | $101.34 | 1,212,700 | — | — |
| 2013-09-30 | $46.44 | $100.39 | 1,070,100 | — | — |
| 2013-09-27 | $46.54 | $100.60 | 802,600 | — | — |
| 2013-09-26 | $46.63 | $100.80 | 1,447,900 | — | — |
| 2013-09-25 | $46.70 | $100.95 | 944,500 | — | — |
| 2013-09-24 | $46.83 | $101.23 | 914,000 | — | — |
| 2013-09-23 | $46.50 | $100.52 | 528,200 | — | — |
| 2013-09-20 | $46.85 | $101.27 | 1,323,100 | — | — |
| 2013-09-19 | $47.13 | $101.88 | 756,800 | — | — |
| 2013-09-18 | $46.91 | $101.40 | 948,600 | — | — |
| 2013-09-17 | $46.85 | $101.27 | 750,900 | — | — |
| 2013-09-16 | $46.59 | $100.71 | 714,200 | — | — |
| 2013-09-13 | $45.96 | $99.35 | 972,600 | — | — |
| 2013-09-12 | $45.72 | $98.83 | 990,300 | — | — |
| 2013-09-11 | $45.84 | $98.62 | 929,900 | — | — |
| 2013-09-10 | $45.91 | $98.77 | 1,003,000 | — | — |
| 2013-09-09 | $44.94 | $96.68 | 1,606,100 | — | — |
| 2013-09-06 | $45.11 | $97.04 | 1,035,800 | — | — |
| 2013-09-05 | $44.61 | $95.97 | 1,117,100 | — | — |
| 2013-09-04 | $44.52 | $95.78 | 1,195,800 | — | — |
| 2013-09-03 | $44.51 | $95.75 | 1,235,500 | — | — |
| 2013-08-30 | $44.46 | $95.65 | 1,320,900 | — | — |
| 2013-08-29 | $44.64 | $96.03 | 694,200 | — | — |
| 2013-08-28 | $44.31 | $95.32 | 1,085,500 | — | — |
| 2013-08-27 | $44.52 | $95.78 | 1,008,500 | — | — |
| 2013-08-26 | $45.42 | $97.71 | 1,338,500 | — | — |
| 2013-08-23 | $45.71 | $98.34 | 1,224,900 | — | — |
| 2013-08-22 | $45.80 | $98.53 | 649,600 | — | — |
| 2013-08-21 | $45.57 | $98.03 | 1,002,100 | — | — |
| 2013-08-20 | $45.82 | $98.57 | 1,005,600 | — | — |
| 2013-08-19 | $45.83 | $98.59 | 840,700 | — | — |
| 2013-08-16 | $46.11 | $99.20 | 1,612,900 | — | — |
| 2013-08-15 | $46.02 | $99.00 | 1,565,400 | — | — |
| 2013-08-14 | $46.96 | $101.02 | 988,000 | — | — |
| 2013-08-13 | $46.98 | $101.07 | 2,824,800 | — | — |
| 2013-08-12 | $47.41 | $101.99 | 2,137,200 | — | — |
| 2013-08-09 | $46.95 | $101.00 | 1,129,800 | — | — |
| 2013-08-08 | $46.53 | $100.10 | 1,796,200 | — | — |
| 2013-08-07 | $46.42 | $99.86 | 1,789,400 | — | — |
| 2013-08-06 | $45.94 | $98.83 | 1,829,100 | — | — |
| 2013-08-05 | $45.52 | $97.93 | 1,929,200 | — | — |
| 2013-08-02 | $45.33 | $97.52 | 1,782,500 | — | — |
| 2013-08-01 | $44.85 | $96.49 | 2,093,100 | — | — |
| 2013-07-31 | $43.16 | $92.85 | 2,495,200 | — | — |
| 2013-07-30 | $43.06 | $92.63 | 2,601,200 | — | — |
| 2013-07-29 | $44.28 | $95.26 | 909,800 | — | — |
| 2013-07-26 | $44.35 | $95.41 | 800,000 | — | — |
| 2013-07-25 | $44.55 | $95.84 | 910,700 | — | — |
| 2013-07-24 | $44.32 | $95.35 | 873,500 | — | — |
| 2013-07-23 | $44.54 | $95.82 | 1,359,500 | — | — |
| 2013-07-22 | $44.29 | $95.28 | 1,227,100 | — | — |
| 2013-07-19 | $44.37 | $95.45 | 943,200 | — | — |
| 2013-07-18 | $44.71 | $96.18 | 626,000 | — | — |
| 2013-07-17 | $44.73 | $96.23 | 552,300 | — | — |
| 2013-07-16 | $44.70 | $96.16 | 754,600 | — | — |
| 2013-07-15 | $45.05 | $96.92 | 591,500 | — | — |
| 2013-07-12 | $45.06 | $96.94 | 943,500 | — | — |
| 2013-07-11 | $45.35 | $97.56 | 1,097,900 | — | — |
| 2013-07-10 | $44.86 | $96.51 | 1,220,300 | — | — |
| 2013-07-09 | $44.43 | $95.58 | 998,800 | — | — |
| 2013-07-08 | $44.63 | $96.01 | 1,547,000 | — | — |
| 2013-07-05 | $43.63 | $93.86 | 1,156,500 | — | — |
| 2013-07-03 | $43.05 | $92.61 | 1,421,000 | — | — |
| 2013-07-02 | $42.80 | $92.08 | 1,873,400 | — | — |
| 2013-07-01 | $43.41 | $93.39 | 1,378,600 | — | — |
| 2013-06-28 | $42.84 | $92.16 | 4,006,700 | — | — |
| 2013-06-27 | $43.01 | $92.53 | 2,139,400 | — | — |
| 2013-06-26 | $42.95 | $92.40 | 2,113,300 | — | — |
| 2013-06-25 | $43.01 | $92.53 | 1,538,400 | — | — |
| 2013-06-24 | $42.53 | $91.49 | 1,949,400 | — | — |
| 2013-06-21 | $42.64 | $91.73 | 1,900,500 | — | — |
| 2013-06-20 | $42.62 | $91.69 | 1,497,600 | — | — |
| 2013-06-19 | $43.77 | $94.16 | 919,900 | — | — |
| 2013-06-18 | $44.33 | $95.37 | 1,198,700 | — | — |
| 2013-06-17 | $44.02 | $94.70 | 1,731,900 | — | — |
| 2013-06-14 | $43.64 | $93.88 | 1,586,700 | — | — |
| 2013-06-13 | $44.71 | $96.18 | 961,400 | — | — |
| 2013-06-12 | $43.85 | $94.33 | 1,449,000 | — | — |
| 2013-06-11 | $44.58 | $95.43 | 1,604,300 | — | — |
| 2013-06-10 | $44.71 | $95.71 | 1,323,900 | — | — |
| 2013-06-07 | $44.53 | $95.32 | 1,431,900 | — | — |
| 2013-06-06 | $44.13 | $94.47 | 1,638,600 | — | — |
| 2013-06-05 | $43.37 | $92.84 | 1,791,300 | — | — |
| 2013-06-04 | $44.32 | $94.87 | 2,073,000 | — | — |
| 2013-06-03 | $44.91 | $96.14 | 1,775,900 | — | — |
| 2013-05-31 | $44.90 | $96.12 | 3,218,500 | — | — |
| 2013-05-30 | $45.78 | $98.00 | 1,109,700 | — | — |
| 2013-05-29 | $45.07 | $96.48 | 1,565,100 | — | — |
| 2013-05-28 | $45.80 | $98.04 | 1,532,800 | — | — |
| 2013-05-24 | $45.16 | $96.67 | 1,090,700 | — | — |
| 2013-05-23 | $45.24 | $96.84 | 1,642,300 | — | — |
| 2013-05-22 | $45.18 | $96.72 | 2,104,600 | — | — |
| 2013-05-21 | $45.29 | $96.95 | 1,347,000 | — | — |
| 2013-05-20 | $45.26 | $96.89 | 1,790,400 | — | — |
| 2013-05-17 | $45.08 | $96.50 | 1,475,900 | — | — |
| 2013-05-16 | $44.51 | $95.28 | 1,586,300 | — | — |
| 2013-05-15 | $44.32 | $94.87 | 1,485,000 | — | — |
| 2013-05-14 | $43.97 | $94.13 | 2,316,300 | — | — |
| 2013-05-13 | $43.72 | $93.59 | 1,522,500 | — | — |
| 2013-05-10 | $43.79 | $93.74 | 1,146,800 | — | — |
| 2013-05-09 | $43.79 | $93.74 | 1,903,800 | — | — |
| 2013-05-08 | $43.57 | $93.27 | 2,633,100 | — | — |
| 2013-05-07 | $42.63 | $91.26 | 1,149,200 | — | — |
| 2013-05-06 | $42.54 | $91.06 | 1,011,000 | — | — |
| 2013-05-03 | $42.72 | $91.45 | 1,546,500 | — | — |
| 2013-05-02 | $42.33 | $90.61 | 1,842,000 | — | — |
| 2013-05-01 | $42.10 | $90.12 | 2,415,100 | — | — |
| 2013-04-30 | $42.05 | $90.02 | 3,956,500 | — | — |
| 2013-04-29 | $40.67 | $87.06 | 3,682,700 | — | — |
| 2013-04-26 | $40.79 | $87.32 | 2,152,500 | — | — |
| 2013-04-25 | $41.06 | $87.90 | 1,232,300 | — | — |
| 2013-04-24 | $40.93 | $87.62 | 1,398,100 | — | — |
| 2013-04-23 | $40.96 | $87.68 | 1,467,600 | — | — |
| 2013-04-22 | $40.60 | $86.91 | 1,283,000 | — | — |
| 2013-04-19 | $40.81 | $87.36 | 1,953,700 | — | — |
| 2013-04-18 | $40.25 | $86.16 | 1,558,800 | — | — |
| 2013-04-17 | $40.11 | $85.86 | 1,465,200 | — | — |
| 2013-04-16 | $40.65 | $87.02 | 1,801,200 | — | — |
| 2013-04-15 | $40.12 | $85.88 | 2,922,900 | — | — |
| 2013-04-12 | $40.75 | $87.23 | 1,944,500 | — | — |
| 2013-04-11 | $41.00 | $87.77 | 3,823,600 | — | — |
| 2013-04-10 | $40.04 | $85.71 | 2,642,600 | — | — |
| 2013-04-09 | $39.09 | $83.68 | 1,520,500 | — | — |
| 2013-04-08 | $39.16 | $83.83 | 1,155,400 | — | — |
| 2013-04-05 | $39.05 | $83.59 | 2,039,800 | — | — |
| 2013-04-04 | $39.73 | $85.05 | 1,895,000 | — | — |
| 2013-04-03 | $39.90 | $85.41 | 4,949,100 | — | — |
| 2013-04-02 | $39.98 | $85.58 | 3,014,700 | — | — |
| 2013-04-01 | $39.70 | $84.98 | 4,006,800 | — | — |
| 2013-03-28 | $39.62 | $84.81 | 1,972,200 | — | — |
| 2013-03-27 | $39.02 | $83.53 | 1,148,500 | — | — |
| 2013-03-26 | $39.02 | $83.53 | 1,882,800 | — | — |
| 2013-03-25 | $38.49 | $82.39 | 1,119,800 | — | — |
| 2013-03-22 | $38.57 | $82.57 | 1,016,100 | — | — |
| 2013-03-21 | $38.43 | $82.27 | 1,930,700 | — | — |
| 2013-03-20 | $38.44 | $82.29 | 1,556,100 | — | — |
| 2013-03-19 | $38.00 | $81.35 | 2,090,000 | — | — |
| 2013-03-18 | $37.70 | $80.70 | 2,464,100 | — | — |
| 2013-03-15 | $38.30 | $81.99 | 10,380,900 | — | — |
| 2013-03-14 | $38.57 | $82.57 | 1,724,500 | — | — |
| 2013-03-13 | $38.51 | $82.44 | 1,459,400 | — | — |
| 2013-03-12 | $38.48 | $81.90 | 2,050,500 | — | — |
| 2013-03-11 | $38.45 | $81.84 | 3,797,500 | — | — |
| 2013-03-08 | $37.91 | $80.69 | 4,262,900 | — | — |
| 2013-03-07 | $37.53 | $79.88 | 6,178,400 | — | — |
| 2013-03-06 | $38.41 | $81.75 | 1,231,200 | — | — |
| 2013-03-05 | $38.28 | $81.48 | 2,044,200 | — | — |
| 2013-03-04 | $37.77 | $80.39 | 1,044,200 | — | — |
| 2013-03-01 | $37.66 | $80.16 | 1,426,400 | — | — |
| 2013-02-28 | $37.65 | $80.14 | 1,848,100 | — | — |
| 2013-02-27 | $37.70 | $80.24 | 2,099,300 | — | — |
| 2013-02-26 | $37.04 | $78.84 | 1,937,300 | — | — |
| 2013-02-25 | $36.72 | $78.16 | 2,393,800 | — | — |
| 2013-02-22 | $37.00 | $78.75 | 2,180,700 | — | — |
| 2013-02-21 | $36.55 | $77.79 | 2,740,900 | — | — |
| 2013-02-20 | $37.26 | $79.31 | 2,389,600 | — | — |
| 2013-02-19 | $36.99 | $78.73 | 2,953,600 | — | — |
| 2013-02-15 | $36.49 | $77.67 | 2,522,400 | — | — |
| 2013-02-14 | $36.98 | $78.71 | 2,472,000 | — | — |
| 2013-02-13 | $37.20 | $79.18 | 2,232,600 | — | — |
| 2013-02-12 | $36.50 | $77.69 | 3,131,100 | — | — |
| 2013-02-11 | $37.56 | $79.94 | 1,134,700 | — | — |
| 2013-02-08 | $37.62 | $80.07 | 1,285,800 | — | — |
| 2013-02-07 | $37.08 | $78.92 | 1,560,600 | — | — |
| 2013-02-06 | $37.40 | $79.60 | 1,650,800 | — | — |
| 2013-02-05 | $37.28 | $79.35 | 1,199,000 | — | — |
| 2013-02-04 | $36.96 | $78.67 | 1,547,400 | — | — |
| 2013-02-01 | $37.66 | $80.16 | 1,512,300 | — | — |
| 2013-01-31 | $37.11 | $78.99 | 1,250,600 | — | — |
| 2013-01-30 | $37.17 | $79.11 | 1,730,800 | — | — |
| 2013-01-29 | $36.90 | $78.54 | 1,267,700 | — | — |
| 2013-01-28 | $36.84 | $78.41 | 1,368,900 | — | — |
| 2013-01-25 | $37.20 | $79.18 | 1,239,300 | — | — |
| 2013-01-24 | $37.23 | $79.24 | 1,352,500 | — | — |
| 2013-01-23 | $37.71 | $80.26 | 3,572,300 | — | — |
| 2013-01-22 | $37.68 | $80.20 | 2,578,900 | — | — |
| 2013-01-18 | $37.06 | $78.88 | 1,935,800 | — | — |
| 2013-01-17 | $37.05 | $78.86 | 2,086,500 | — | — |
| 2013-01-16 | $37.00 | $78.75 | 2,182,100 | — | — |
| 2013-01-15 | $36.76 | $78.24 | 2,906,600 | — | — |
| 2013-01-14 | $37.19 | $79.16 | 1,832,100 | — | — |
| 2013-01-11 | $37.00 | $78.75 | 2,055,400 | — | — |
| 2013-01-10 | $36.54 | $77.77 | 2,171,800 | — | — |
| 2013-01-09 | $36.02 | $76.67 | 1,275,400 | — | — |
| 2013-01-08 | $35.68 | $75.94 | 1,156,100 | — | — |
| 2013-01-07 | $35.80 | $76.20 | 1,510,200 | — | — |
| 2013-01-04 | $35.98 | $76.58 | 1,519,700 | — | — |
| 2013-01-03 | $35.57 | $75.71 | 1,634,300 | — | — |
| 2013-01-02 | $35.82 | $76.24 | 2,879,900 | — | — |