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
- 2006-11-17 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 | $54.64 | $54.64 | 2,809,700 | — | — |
| 2013-12-30 | $55.60 | $55.60 | 1,894,300 | — | — |
| 2013-12-27 | $55.26 | $55.26 | 1,622,600 | — | — |
| 2013-12-26 | $55.68 | $55.68 | 1,755,900 | — | — |
| 2013-12-24 | $55.29 | $55.29 | 1,238,300 | — | — |
| 2013-12-23 | $55.76 | $55.76 | 2,372,400 | — | — |
| 2013-12-20 | $55.87 | $55.87 | 4,958,300 | — | — |
| 2013-12-19 | $56.76 | $56.76 | 3,317,400 | — | — |
| 2013-12-18 | $55.42 | $55.42 | 4,159,700 | — | — |
| 2013-12-17 | $55.51 | $55.51 | 2,924,700 | — | — |
| 2013-12-16 | $54.70 | $54.70 | 2,729,800 | — | — |
| 2013-12-13 | $53.79 | $53.79 | 3,435,400 | — | — |
| 2013-12-12 | $54.39 | $54.39 | 4,248,600 | — | — |
| 2013-12-11 | $54.20 | $54.20 | 4,808,000 | — | — |
| 2013-12-10 | $56.49 | $56.49 | 5,077,700 | — | — |
| 2013-12-09 | $56.07 | $56.07 | 4,466,500 | — | — |
| 2013-12-06 | $58.01 | $58.01 | 3,478,100 | — | — |
| 2013-12-05 | $59.78 | $59.78 | 3,379,300 | — | — |
| 2013-12-04 | $60.80 | $60.80 | 4,390,300 | — | — |
| 2013-12-03 | $59.62 | $59.62 | 2,329,400 | — | — |
| 2013-12-02 | $59.81 | $59.81 | 2,403,300 | — | — |
| 2013-11-29 | $59.82 | $59.82 | 1,698,600 | — | — |
| 2013-11-27 | $60.53 | $60.53 | 3,375,400 | — | — |
| 2013-11-26 | $59.37 | $59.37 | 3,512,500 | — | — |
| 2013-11-25 | $59.94 | $59.94 | 4,480,200 | — | — |
| 2013-11-22 | $60.35 | $60.35 | 2,609,700 | — | — |
| 2013-11-21 | $61.98 | $61.98 | 2,847,500 | — | — |
| 2013-11-20 | $60.88 | $60.88 | 3,587,900 | — | — |
| 2013-11-19 | $60.42 | $60.42 | 4,878,400 | — | — |
| 2013-11-18 | $62.87 | $62.87 | 3,876,000 | — | — |
| 2013-11-15 | $64.19 | $64.19 | 3,229,100 | — | — |
| 2013-11-14 | $64.28 | $64.28 | 6,008,500 | — | — |
| 2013-11-13 | $64.20 | $64.20 | 4,948,600 | — | — |
| 2013-11-12 | $61.72 | $61.72 | 4,944,900 | — | — |
| 2013-11-11 | $63.14 | $63.14 | 5,712,400 | — | — |
| 2013-11-08 | $60.50 | $60.50 | 5,304,400 | — | — |
| 2013-11-07 | $58.13 | $58.13 | 6,673,800 | — | — |
| 2013-11-06 | $61.15 | $61.15 | 5,293,800 | — | — |
| 2013-11-05 | $62.12 | $62.12 | 6,108,100 | — | — |
| 2013-11-04 | $61.83 | $61.83 | 10,114,900 | — | — |
| 2013-11-01 | $59.14 | $59.14 | 28,397,600 | — | — |
| 2013-10-31 | $50.31 | $50.31 | 8,410,200 | — | — |
| 2013-10-30 | $51.40 | $51.40 | 3,548,500 | — | — |
| 2013-10-29 | $52.37 | $52.37 | 3,730,800 | — | — |
| 2013-10-28 | $51.48 | $51.48 | 7,011,500 | — | — |
| 2013-10-25 | $52.80 | $52.80 | 5,065,200 | — | — |
| 2013-10-24 | $54.22 | $54.22 | 4,251,100 | — | — |
| 2013-10-23 | $53.08 | $53.08 | 4,553,000 | — | — |
| 2013-10-22 | $54.50 | $54.50 | 11,605,000 | — | — |
| 2013-10-21 | $53.88 | $53.88 | 16,113,200 | — | — |
| 2013-10-18 | $49.97 | $49.97 | 9,745,300 | — | — |
| 2013-10-17 | $45.97 | $45.97 | 4,806,100 | — | — |
| 2013-10-16 | $45.76 | $45.76 | 5,778,800 | — | — |
| 2013-10-15 | $43.75 | $43.75 | 6,041,800 | — | — |
| 2013-10-14 | $44.36 | $44.36 | 4,980,800 | — | — |
| 2013-10-11 | $43.31 | $43.31 | 4,794,800 | — | — |
| 2013-10-10 | $42.33 | $42.33 | 3,874,900 | — | — |
| 2013-10-09 | $41.60 | $41.60 | 4,626,500 | — | — |
| 2013-10-08 | $42.29 | $42.29 | 5,468,300 | — | — |
| 2013-10-07 | $43.74 | $43.74 | 4,424,800 | — | — |
| 2013-10-04 | $43.97 | $43.97 | 5,281,900 | — | — |
| 2013-10-03 | $43.08 | $43.08 | 6,340,400 | — | — |
| 2013-10-02 | $42.98 | $42.98 | 5,816,400 | — | — |
| 2013-10-01 | $42.14 | $42.14 | 5,155,100 | — | — |
| 2013-09-30 | $40.21 | $40.21 | 3,197,100 | — | — |
| 2013-09-27 | $40.71 | $40.71 | 4,511,900 | — | — |
| 2013-09-26 | $40.45 | $40.45 | 4,386,900 | — | — |
| 2013-09-25 | $40.39 | $40.39 | 6,089,500 | — | — |
| 2013-09-24 | $39.04 | $39.04 | 2,307,700 | — | — |
| 2013-09-23 | $38.78 | $38.78 | 2,914,500 | — | — |
| 2013-09-20 | $39.02 | $39.02 | 4,264,700 | — | — |
| 2013-09-19 | $39.83 | $39.83 | 3,520,900 | — | — |
| 2013-09-18 | $39.50 | $39.50 | 3,473,800 | — | — |
| 2013-09-17 | $38.51 | $38.51 | 2,038,800 | — | — |
| 2013-09-16 | $38.48 | $38.48 | 2,870,800 | — | — |
| 2013-09-13 | $38.22 | $38.22 | 2,149,100 | — | — |
| 2013-09-12 | $38.34 | $38.34 | 3,387,000 | — | — |
| 2013-09-11 | $39.60 | $39.60 | 4,030,000 | — | — |
| 2013-09-10 | $39.73 | $39.73 | 4,828,400 | — | — |
| 2013-09-09 | $38.24 | $38.24 | 3,108,500 | — | — |
| 2013-09-06 | $37.45 | $37.45 | 4,152,000 | — | — |
| 2013-09-05 | $38.36 | $38.36 | 4,805,100 | — | — |
| 2013-09-04 | $36.47 | $36.47 | 4,059,000 | — | — |
| 2013-09-03 | $36.87 | $36.87 | 2,998,700 | — | — |
| 2013-08-30 | $36.72 | $36.72 | 2,730,900 | — | — |
| 2013-08-29 | $37.52 | $37.52 | 2,606,200 | — | — |
| 2013-08-28 | $36.92 | $36.92 | 2,562,500 | — | — |
| 2013-08-27 | $36.84 | $36.84 | 4,033,800 | — | — |
| 2013-08-26 | $38.78 | $38.78 | 2,926,800 | — | — |
| 2013-08-23 | $38.97 | $38.97 | 3,322,600 | — | — |
| 2013-08-22 | $39.02 | $39.02 | 2,457,000 | — | — |
| 2013-08-21 | $38.55 | $38.55 | 3,820,500 | — | — |
| 2013-08-20 | $38.52 | $38.52 | 3,439,900 | — | — |
| 2013-08-19 | $37.09 | $37.09 | 3,605,100 | — | — |
| 2013-08-16 | $38.16 | $38.16 | 4,538,800 | — | — |
| 2013-08-15 | $37.63 | $37.63 | 4,416,800 | — | — |
| 2013-08-14 | $38.84 | $38.84 | 3,965,100 | — | — |
| 2013-08-13 | $38.89 | $38.89 | 7,554,900 | — | — |
| 2013-08-12 | $40.57 | $40.57 | 3,240,700 | — | — |
| 2013-08-09 | $41.02 | $41.02 | 3,486,700 | — | — |
| 2013-08-08 | $40.51 | $40.51 | 5,514,200 | — | — |
| 2013-08-07 | $40.47 | $40.47 | 19,931,900 | — | — |
| 2013-08-06 | $46.75 | $46.75 | 8,972,000 | — | — |
| 2013-08-05 | $47.86 | $47.86 | 3,074,300 | — | — |
| 2013-08-02 | $47.30 | $47.30 | 3,354,100 | — | — |
| 2013-08-01 | $48.15 | $48.15 | 3,486,800 | — | — |
| 2013-07-31 | $49.22 | $49.22 | 4,165,900 | — | — |
| 2013-07-30 | $48.48 | $48.48 | 4,095,600 | — | — |
| 2013-07-29 | $47.30 | $47.30 | 2,584,700 | — | — |
| 2013-07-26 | $47.55 | $47.55 | 2,424,100 | — | — |
| 2013-07-25 | $47.54 | $47.54 | 3,343,200 | — | — |
| 2013-07-24 | $46.76 | $46.76 | 4,316,300 | — | — |
| 2013-07-23 | $48.00 | $48.00 | 4,259,800 | — | — |
| 2013-07-22 | $49.05 | $49.05 | 3,713,700 | — | — |
| 2013-07-19 | $48.31 | $48.31 | 2,931,000 | — | — |
| 2013-07-18 | $48.86 | $48.86 | 3,292,200 | — | — |
| 2013-07-17 | $49.06 | $49.06 | 3,891,900 | — | — |
| 2013-07-16 | $48.91 | $48.91 | 8,085,100 | — | — |
| 2013-07-15 | $50.27 | $50.27 | 7,965,400 | — | — |
| 2013-07-12 | $47.65 | $47.65 | 5,875,500 | — | — |
| 2013-07-11 | $46.47 | $46.47 | 4,084,900 | — | — |
| 2013-07-10 | $44.65 | $44.65 | 3,525,600 | — | — |
| 2013-07-09 | $44.92 | $44.92 | 4,031,800 | — | — |
| 2013-07-08 | $46.06 | $46.06 | 4,282,700 | — | — |
| 2013-07-05 | $46.40 | $46.40 | 3,521,200 | — | — |
| 2013-07-03 | $45.55 | $45.55 | 2,531,800 | — | — |
| 2013-07-02 | $45.17 | $45.17 | 4,999,000 | — | — |
| 2013-07-01 | $46.31 | $46.31 | 6,354,300 | — | — |
| 2013-06-28 | $44.81 | $44.81 | 12,726,100 | — | — |
| 2013-06-27 | $44.50 | $44.50 | 4,835,000 | — | — |
| 2013-06-26 | $45.12 | $45.12 | 7,361,400 | — | — |
| 2013-06-25 | $44.48 | $44.48 | 10,189,400 | — | — |
| 2013-06-24 | $41.25 | $41.25 | 7,072,100 | — | — |
| 2013-06-21 | $41.37 | $41.37 | 8,995,800 | — | — |
| 2013-06-20 | $41.97 | $41.97 | 5,428,200 | — | — |
| 2013-06-19 | $44.54 | $44.54 | 5,753,000 | — | — |
| 2013-06-18 | $45.96 | $45.96 | 4,655,300 | — | — |
| 2013-06-17 | $45.34 | $45.34 | 7,065,100 | — | — |
| 2013-06-14 | $44.71 | $44.71 | 8,949,200 | — | — |
| 2013-06-13 | $45.85 | $45.85 | 18,865,200 | — | — |
| 2013-06-12 | $46.66 | $46.66 | 14,003,400 | — | — |
| 2013-06-11 | $52.29 | $52.29 | 7,892,200 | — | — |
| 2013-06-10 | $56.40 | $56.40 | 6,509,600 | — | — |
| 2013-06-07 | $53.09 | $53.09 | 3,871,300 | — | — |
| 2013-06-06 | $53.26 | $53.26 | 4,454,300 | — | — |
| 2013-06-05 | $51.03 | $51.03 | 4,310,800 | — | — |
| 2013-06-04 | $52.62 | $52.62 | 4,754,700 | — | — |
| 2013-06-03 | $53.33 | $53.33 | 5,820,600 | — | — |
| 2013-05-31 | $54.39 | $54.39 | 5,922,300 | — | — |
| 2013-05-30 | $55.15 | $55.15 | 9,468,600 | — | — |
| 2013-05-29 | $51.76 | $51.76 | 5,675,800 | — | — |
| 2013-05-28 | $51.11 | $51.11 | 6,198,600 | — | — |
| 2013-05-24 | $51.55 | $51.55 | 5,272,000 | — | — |
| 2013-05-23 | $51.58 | $51.58 | 8,360,000 | — | — |
| 2013-05-22 | $52.40 | $52.40 | 10,518,100 | — | — |
| 2013-05-21 | $55.63 | $55.63 | 14,502,500 | — | — |
| 2013-05-20 | $54.89 | $54.89 | 11,547,500 | — | — |
| 2013-05-17 | $49.98 | $49.98 | 4,925,800 | — | — |
| 2013-05-16 | $48.37 | $48.37 | 5,087,800 | — | — |
| 2013-05-15 | $50.07 | $50.07 | 5,089,400 | — | — |
| 2013-05-14 | $50.62 | $50.62 | 7,960,900 | — | — |
| 2013-05-13 | $50.45 | $50.45 | 8,100,800 | — | — |
| 2013-05-10 | $49.34 | $49.34 | 7,300,400 | — | — |
| 2013-05-09 | $47.12 | $47.12 | 7,008,300 | — | — |
| 2013-05-08 | $45.21 | $45.21 | 6,547,000 | — | — |
| 2013-05-07 | $43.43 | $43.43 | 12,918,200 | — | — |
| 2013-05-06 | $47.69 | $47.69 | 8,024,700 | — | — |
| 2013-05-03 | $46.00 | $46.00 | 4,829,800 | — | — |
| 2013-05-02 | $46.44 | $46.44 | 7,355,200 | — | — |
| 2013-05-01 | $45.78 | $45.78 | 4,244,300 | — | — |
| 2013-04-30 | $46.56 | $46.56 | 6,769,400 | — | — |
| 2013-04-29 | $45.57 | $45.57 | 7,100,000 | — | — |
| 2013-04-26 | $44.08 | $44.08 | 7,679,600 | — | — |
| 2013-04-25 | $44.47 | $44.47 | 9,147,500 | — | — |
| 2013-04-24 | $45.11 | $45.11 | 17,170,000 | — | — |
| 2013-04-23 | $40.34 | $40.34 | 6,344,800 | — | — |
| 2013-04-22 | $38.75 | $38.75 | 6,802,100 | — | — |
| 2013-04-19 | $38.10 | $38.10 | 4,956,500 | — | — |
| 2013-04-18 | $37.67 | $37.67 | 5,877,800 | — | — |
| 2013-04-17 | $37.33 | $37.33 | 10,842,400 | — | — |
| 2013-04-16 | $37.56 | $37.56 | 6,715,200 | — | — |
| 2013-04-15 | $36.01 | $36.01 | 7,370,500 | — | — |
| 2013-04-12 | $37.11 | $37.11 | 7,904,600 | — | — |
| 2013-04-11 | $37.19 | $37.19 | 11,715,500 | — | — |
| 2013-04-10 | $36.32 | $36.32 | 24,922,400 | — | — |
| 2013-04-09 | $39.35 | $39.35 | 40,171,200 | — | — |
| 2013-04-08 | $27.04 | $27.04 | 5,425,500 | — | — |
| 2013-04-05 | $26.44 | $26.44 | 2,594,000 | — | — |
| 2013-04-04 | $26.46 | $26.46 | 3,019,700 | — | — |
| 2013-04-03 | $26.10 | $26.10 | 3,214,600 | — | — |
| 2013-04-02 | $26.26 | $26.26 | 2,246,300 | — | — |
| 2013-04-01 | $26.82 | $26.82 | 1,875,300 | — | — |
| 2013-03-28 | $26.96 | $26.96 | 2,856,500 | — | — |
| 2013-03-27 | $27.43 | $27.43 | 3,211,300 | — | — |
| 2013-03-26 | $27.60 | $27.60 | 3,733,200 | — | — |
| 2013-03-25 | $28.02 | $28.02 | 3,372,500 | — | — |
| 2013-03-22 | $28.85 | $28.85 | 3,881,100 | — | — |
| 2013-03-21 | $29.00 | $29.00 | 4,318,900 | — | — |
| 2013-03-20 | $29.49 | $29.49 | 7,683,400 | — | — |
| 2013-03-19 | $27.84 | $27.84 | 5,780,300 | — | — |
| 2013-03-18 | $26.93 | $26.93 | 3,479,300 | — | — |
| 2013-03-15 | $26.61 | $26.61 | 4,721,600 | — | — |
| 2013-03-14 | $27.26 | $27.26 | 3,660,200 | — | — |
| 2013-03-13 | $26.90 | $26.90 | 3,744,200 | — | — |
| 2013-03-12 | $27.44 | $27.44 | 4,714,400 | — | — |
| 2013-03-11 | $26.59 | $26.59 | 3,240,500 | — | — |
| 2013-03-08 | $26.29 | $26.29 | 3,282,900 | — | — |
| 2013-03-07 | $26.10 | $26.10 | 5,860,500 | — | — |
| 2013-03-06 | $25.90 | $25.90 | 8,255,200 | — | — |
| 2013-03-05 | $25.10 | $25.10 | 4,788,600 | — | — |
| 2013-03-04 | $24.70 | $24.70 | 5,175,900 | — | — |
| 2013-03-01 | $25.35 | $25.35 | 5,623,800 | — | — |
| 2013-02-28 | $25.84 | $25.84 | 9,640,900 | — | — |
| 2013-02-27 | $27.04 | $27.04 | 22,183,200 | — | — |
| 2013-02-26 | $31.36 | $31.36 | 8,311,300 | — | — |
| 2013-02-25 | $32.74 | $32.74 | 4,550,600 | — | — |
| 2013-02-22 | $33.81 | $33.81 | 6,375,000 | — | — |
| 2013-02-21 | $34.41 | $34.41 | 5,532,400 | — | — |
| 2013-02-20 | $35.13 | $35.13 | 7,272,200 | — | — |
| 2013-02-19 | $36.13 | $36.13 | 9,900,300 | — | — |
| 2013-02-15 | $34.09 | $34.09 | 6,287,100 | — | — |
| 2013-02-14 | $34.92 | $34.92 | 8,205,200 | — | — |
| 2013-02-13 | $32.45 | $32.45 | 4,617,000 | — | — |
| 2013-02-12 | $33.74 | $33.74 | 6,591,400 | — | — |
| 2013-02-11 | $32.36 | $32.36 | 6,616,600 | — | — |
| 2013-02-08 | $30.40 | $30.40 | 2,301,500 | — | — |
| 2013-02-07 | $31.11 | $31.11 | 3,400,100 | — | — |
| 2013-02-06 | $31.13 | $31.13 | 6,865,600 | — | — |
| 2013-02-05 | $29.02 | $29.02 | 6,888,000 | — | — |
| 2013-02-04 | $28.34 | $28.34 | 3,656,400 | — | — |
| 2013-02-01 | $28.33 | $28.33 | 3,495,100 | — | — |
| 2013-01-31 | $28.18 | $28.18 | 2,400,100 | — | — |
| 2013-01-30 | $27.91 | $27.91 | 2,731,200 | — | — |
| 2013-01-29 | $27.94 | $27.94 | 6,867,200 | — | — |
| 2013-01-28 | $29.70 | $29.70 | 2,808,100 | — | — |
| 2013-01-25 | $30.21 | $30.21 | 2,802,000 | — | — |
| 2013-01-24 | $30.30 | $30.30 | 3,561,100 | — | — |
| 2013-01-23 | $31.15 | $31.15 | 2,407,400 | — | — |
| 2013-01-22 | $31.58 | $31.58 | 3,988,300 | — | — |
| 2013-01-18 | $30.08 | $30.08 | 2,931,500 | — | — |
| 2013-01-17 | $30.53 | $30.53 | 3,341,000 | — | — |
| 2013-01-16 | $30.72 | $30.72 | 3,360,700 | — | — |
| 2013-01-15 | $31.62 | $31.62 | 2,179,800 | — | — |
| 2013-01-14 | $31.21 | $31.21 | 3,283,100 | — | — |
| 2013-01-11 | $32.01 | $32.01 | 2,036,700 | — | — |
| 2013-01-10 | $31.97 | $31.97 | 3,367,000 | — | — |
| 2013-01-09 | $31.91 | $31.91 | 3,702,200 | — | — |
| 2013-01-08 | $31.02 | $31.02 | 4,350,300 | — | — |
| 2013-01-07 | $31.37 | $31.37 | 6,684,600 | — | — |
| 2013-01-04 | $33.59 | $33.59 | 4,653,700 | — | — |
| 2013-01-03 | $34.41 | $34.41 | 10,021,100 | — | — |
| 2013-01-02 | $31.99 | $31.99 | 3,260,300 | — | — |