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
- 2010-11-18 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 | $40.87 | $40.87 | 11,100,900 | — | — |
| 2013-12-30 | $40.69 | $40.69 | 8,737,600 | — | — |
| 2013-12-27 | $40.94 | $40.94 | 10,052,700 | — | — |
| 2013-12-26 | $41.52 | $41.52 | 11,168,400 | — | — |
| 2013-12-24 | $40.88 | $40.88 | 7,605,300 | — | — |
| 2013-12-23 | $41.29 | $41.29 | 20,370,000 | — | — |
| 2013-12-20 | $40.99 | $40.99 | 49,654,800 | — | — |
| 2013-12-19 | $40.30 | $40.30 | 25,225,400 | — | — |
| 2013-12-18 | $41.27 | $41.27 | 51,850,700 | — | — |
| 2013-12-17 | $41.53 | $41.53 | 28,297,500 | — | — |
| 2013-12-16 | $41.44 | $41.44 | 33,583,200 | — | — |
| 2013-12-13 | $40.04 | $40.04 | 14,885,400 | — | — |
| 2013-12-12 | $40.05 | $40.05 | 18,900,500 | — | — |
| 2013-12-11 | $40.16 | $40.16 | 16,384,800 | — | — |
| 2013-12-10 | $40.40 | $40.40 | 32,542,300 | — | — |
| 2013-12-09 | $40.90 | $40.90 | 29,291,100 | — | — |
| 2013-12-06 | $40.17 | $40.17 | 37,909,500 | — | — |
| 2013-12-05 | $39.09 | $39.09 | 34,580,800 | — | — |
| 2013-12-04 | $38.71 | $38.71 | 39,727,900 | — | — |
| 2013-12-03 | $38.14 | $38.14 | 44,835,100 | — | — |
| 2013-12-02 | $39.11 | $39.11 | 21,200,600 | — | — |
| 2013-11-29 | $38.73 | $38.73 | 7,672,100 | — | — |
| 2013-11-27 | $38.85 | $38.85 | 27,415,800 | — | — |
| 2013-11-26 | $37.67 | $37.67 | 22,798,600 | — | — |
| 2013-11-25 | $37.55 | $37.55 | 21,111,100 | — | — |
| 2013-11-22 | $37.63 | $37.63 | 26,771,300 | — | — |
| 2013-11-21 | $38.12 | $38.12 | 33,903,900 | — | — |
| 2013-11-20 | $37.69 | $37.69 | 16,898,700 | — | — |
| 2013-11-19 | $38.01 | $38.01 | 19,843,100 | — | — |
| 2013-11-18 | $38.57 | $38.57 | 16,792,400 | — | — |
| 2013-11-15 | $38.77 | $38.77 | 21,691,400 | — | — |
| 2013-11-14 | $38.50 | $38.50 | 28,491,100 | — | — |
| 2013-11-13 | $38.44 | $38.44 | 43,860,200 | — | — |
| 2013-11-12 | $36.66 | $36.66 | 14,363,600 | — | — |
| 2013-11-11 | $36.68 | $36.68 | 13,666,500 | — | — |
| 2013-11-08 | $36.66 | $36.66 | 18,203,100 | — | — |
| 2013-11-07 | $35.92 | $35.92 | 19,893,700 | — | — |
| 2013-11-06 | $36.59 | $36.59 | 16,162,300 | — | — |
| 2013-11-05 | $37.09 | $37.09 | 15,197,700 | — | — |
| 2013-11-04 | $37.47 | $37.47 | 18,005,200 | — | — |
| 2013-11-01 | $37.39 | $37.39 | 30,765,400 | — | — |
| 2013-10-31 | $36.95 | $36.95 | 28,102,800 | — | — |
| 2013-10-30 | $37.23 | $37.23 | 42,130,000 | — | — |
| 2013-10-29 | $36.06 | $36.06 | 24,055,000 | — | — |
| 2013-10-28 | $35.80 | $35.80 | 12,985,100 | — | — |
| 2013-10-25 | $35.59 | $35.59 | 12,849,100 | — | — |
| 2013-10-24 | $35.63 | $35.63 | 19,287,000 | — | — |
| 2013-10-23 | $35.05 | $35.05 | 17,307,600 | — | — |
| 2013-10-22 | $35.41 | $35.41 | 17,008,200 | — | — |
| 2013-10-21 | $35.50 | $35.50 | 13,451,700 | — | — |
| 2013-10-18 | $35.89 | $35.89 | 14,638,500 | — | — |
| 2013-10-17 | $35.66 | $35.66 | 12,602,900 | — | — |
| 2013-10-16 | $35.13 | $35.13 | 15,529,600 | — | — |
| 2013-10-15 | $34.70 | $34.70 | 13,708,400 | — | — |
| 2013-10-14 | $35.33 | $35.33 | 11,193,400 | — | — |
| 2013-10-11 | $35.35 | $35.35 | 15,406,700 | — | — |
| 2013-10-10 | $34.85 | $34.85 | 18,041,900 | — | — |
| 2013-10-09 | $34.16 | $34.16 | 21,109,900 | — | — |
| 2013-10-08 | $34.21 | $34.21 | 23,658,400 | — | — |
| 2013-10-07 | $35.18 | $35.18 | 12,181,000 | — | — |
| 2013-10-04 | $35.70 | $35.70 | 13,811,100 | — | — |
| 2013-10-03 | $35.29 | $35.29 | 15,001,200 | — | — |
| 2013-10-02 | $35.94 | $35.94 | 19,459,700 | — | — |
| 2013-10-01 | $35.91 | $35.91 | 21,886,600 | — | — |
| 2013-09-30 | $35.97 | $35.97 | 17,724,400 | — | — |
| 2013-09-27 | $36.37 | $36.37 | 14,173,500 | — | — |
| 2013-09-26 | $36.95 | $36.95 | 14,022,900 | — | — |
| 2013-09-25 | $37.18 | $37.18 | 15,114,600 | — | — |
| 2013-09-24 | $37.44 | $37.44 | 23,723,800 | — | — |
| 2013-09-23 | $37.13 | $37.13 | 18,484,700 | — | — |
| 2013-09-20 | $36.83 | $36.83 | 35,700,300 | — | — |
| 2013-09-19 | $37.23 | $37.23 | 16,819,500 | — | — |
| 2013-09-18 | $37.58 | $37.58 | 21,432,800 | — | — |
| 2013-09-17 | $36.71 | $36.71 | 12,992,300 | — | — |
| 2013-09-16 | $36.22 | $36.22 | 14,715,200 | — | — |
| 2013-09-13 | $36.06 | $36.06 | 12,642,900 | — | — |
| 2013-09-12 | $36.37 | $36.37 | 15,743,700 | — | — |
| 2013-09-11 | $36.35 | $36.35 | 27,025,600 | — | — |
| 2013-09-10 | $37.00 | $37.00 | 10,626,200 | — | — |
| 2013-09-09 | $36.48 | $36.48 | 13,515,500 | — | — |
| 2013-09-06 | $36.15 | $36.15 | 14,244,900 | — | — |
| 2013-09-05 | $36.33 | $36.33 | 18,633,800 | — | — |
| 2013-09-04 | $35.85 | $35.85 | 23,036,900 | — | — |
| 2013-09-03 | $34.14 | $34.14 | 10,906,700 | — | — |
| 2013-08-30 | $34.08 | $34.08 | 8,099,400 | — | — |
| 2013-08-29 | $34.45 | $34.45 | 10,558,000 | — | — |
| 2013-08-28 | $33.92 | $33.92 | 9,109,200 | — | — |
| 2013-08-27 | $33.69 | $33.69 | 11,905,600 | — | — |
| 2013-08-26 | $34.92 | $34.92 | 10,831,800 | — | — |
| 2013-08-23 | $35.06 | $35.06 | 7,487,000 | — | — |
| 2013-08-22 | $34.99 | $34.99 | 9,572,200 | — | — |
| 2013-08-21 | $34.53 | $34.53 | 9,798,600 | — | — |
| 2013-08-20 | $34.79 | $34.79 | 13,766,900 | — | — |
| 2013-08-19 | $34.49 | $34.49 | 9,211,700 | — | — |
| 2013-08-16 | $34.38 | $34.38 | 12,498,300 | — | — |
| 2013-08-15 | $34.55 | $34.55 | 20,384,600 | — | — |
| 2013-08-14 | $35.57 | $35.57 | 11,341,100 | — | — |
| 2013-08-13 | $35.84 | $35.84 | 7,145,700 | — | — |
| 2013-08-12 | $35.98 | $35.98 | 8,441,900 | — | — |
| 2013-08-09 | $36.02 | $36.02 | 7,705,800 | — | — |
| 2013-08-08 | $36.01 | $36.01 | 14,457,000 | — | — |
| 2013-08-07 | $35.48 | $35.48 | 19,395,100 | — | — |
| 2013-08-06 | $35.96 | $35.96 | 13,485,100 | — | — |
| 2013-08-05 | $36.75 | $36.75 | 7,144,300 | — | — |
| 2013-08-02 | $36.95 | $36.95 | 11,913,000 | — | — |
| 2013-08-01 | $36.47 | $36.47 | 16,148,300 | — | — |
| 2013-07-31 | $35.87 | $35.87 | 20,696,300 | — | — |
| 2013-07-30 | $36.50 | $36.50 | 12,244,500 | — | — |
| 2013-07-29 | $36.38 | $36.38 | 8,407,800 | — | — |
| 2013-07-26 | $36.67 | $36.67 | 15,892,800 | — | — |
| 2013-07-25 | $37.08 | $37.08 | 18,095,900 | — | — |
| 2013-07-24 | $37.14 | $37.14 | 15,200,600 | — | — |
| 2013-07-23 | $36.61 | $36.61 | 9,296,600 | — | — |
| 2013-07-22 | $36.76 | $36.76 | 11,260,700 | — | — |
| 2013-07-19 | $36.61 | $36.61 | 11,608,300 | — | — |
| 2013-07-18 | $36.84 | $36.84 | 10,679,400 | — | — |
| 2013-07-17 | $36.36 | $36.36 | 10,943,400 | — | — |
| 2013-07-16 | $36.18 | $36.18 | 16,273,700 | — | — |
| 2013-07-15 | $36.50 | $36.50 | 8,968,200 | — | — |
| 2013-07-12 | $36.40 | $36.40 | 10,744,300 | — | — |
| 2013-07-11 | $36.14 | $36.14 | 13,246,500 | — | — |
| 2013-07-10 | $35.33 | $35.33 | 11,820,200 | — | — |
| 2013-07-09 | $34.92 | $34.92 | 7,243,300 | — | — |
| 2013-07-08 | $34.64 | $34.64 | 11,233,600 | — | — |
| 2013-07-05 | $34.67 | $34.67 | 7,107,800 | — | — |
| 2013-07-03 | $34.14 | $34.14 | 5,715,700 | — | — |
| 2013-07-02 | $34.10 | $34.10 | 15,171,900 | — | — |
| 2013-07-01 | $34.00 | $34.00 | 10,310,800 | — | — |
| 2013-06-28 | $33.31 | $33.31 | 15,813,400 | — | — |
| 2013-06-27 | $33.10 | $33.10 | 11,000,300 | — | — |
| 2013-06-26 | $32.55 | $32.55 | 10,374,000 | — | — |
| 2013-06-25 | $31.82 | $31.82 | 9,268,300 | — | — |
| 2013-06-24 | $31.42 | $31.42 | 18,970,400 | — | — |
| 2013-06-21 | $32.21 | $32.21 | 18,998,000 | — | — |
| 2013-06-20 | $32.56 | $32.56 | 29,107,200 | — | — |
| 2013-06-19 | $33.66 | $33.66 | 8,428,700 | — | — |
| 2013-06-18 | $34.01 | $34.01 | 9,926,100 | — | — |
| 2013-06-17 | $33.73 | $33.73 | 10,195,000 | — | — |
| 2013-06-14 | $34.29 | $34.29 | 10,091,600 | — | — |
| 2013-06-13 | $34.50 | $34.50 | 15,604,800 | — | — |
| 2013-06-12 | $33.45 | $33.45 | 13,642,000 | — | — |
| 2013-06-11 | $33.93 | $33.93 | 17,023,900 | — | — |
| 2013-06-10 | $34.74 | $34.74 | 15,219,500 | — | — |
| 2013-06-07 | $35.03 | $35.03 | 30,683,600 | — | — |
| 2013-06-06 | $34.44 | $34.44 | 79,847,700 | — | — |
| 2013-06-05 | $34.02 | $34.02 | 22,345,200 | — | — |
| 2013-06-04 | $34.96 | $34.96 | 30,517,200 | — | — |
| 2013-06-03 | $34.42 | $34.42 | 17,794,500 | — | — |
| 2013-05-31 | $33.89 | $33.89 | 10,137,400 | — | — |
| 2013-05-30 | $34.64 | $34.64 | 15,085,300 | — | — |
| 2013-05-29 | $34.05 | $34.05 | 10,867,200 | — | — |
| 2013-05-28 | $33.96 | $33.96 | 16,969,400 | — | — |
| 2013-05-24 | $32.87 | $32.87 | 5,861,200 | — | — |
| 2013-05-23 | $32.85 | $32.85 | 10,537,300 | — | — |
| 2013-05-22 | $33.23 | $33.23 | 13,238,400 | — | — |
| 2013-05-21 | $33.40 | $33.40 | 13,790,500 | — | — |
| 2013-05-20 | $33.70 | $33.70 | 15,260,600 | — | — |
| 2013-05-17 | $33.42 | $33.42 | 20,897,700 | — | — |
| 2013-05-16 | $32.39 | $32.39 | 10,425,300 | — | — |
| 2013-05-15 | $32.31 | $32.31 | 15,086,000 | — | — |
| 2013-05-14 | $31.55 | $31.55 | 10,676,600 | — | — |
| 2013-05-13 | $31.00 | $31.00 | 8,098,100 | — | — |
| 2013-05-10 | $31.42 | $31.42 | 12,811,400 | — | — |
| 2013-05-09 | $31.65 | $31.65 | 10,861,700 | — | — |
| 2013-05-08 | $32.08 | $32.08 | 9,991,300 | — | — |
| 2013-05-07 | $31.65 | $31.65 | 11,421,600 | — | — |
| 2013-05-06 | $31.82 | $31.82 | 8,501,500 | — | — |
| 2013-05-03 | $32.10 | $32.10 | 12,471,800 | — | — |
| 2013-05-02 | $31.16 | $31.16 | 19,124,500 | — | — |
| 2013-05-01 | $30.18 | $30.18 | 10,393,700 | — | — |
| 2013-04-30 | $30.84 | $30.84 | 8,117,200 | — | — |
| 2013-04-29 | $30.79 | $30.79 | 6,197,700 | — | — |
| 2013-04-26 | $30.50 | $30.50 | 13,738,300 | — | — |
| 2013-04-25 | $30.71 | $30.71 | 14,499,000 | — | — |
| 2013-04-24 | $30.45 | $30.45 | 21,511,000 | — | — |
| 2013-04-23 | $29.85 | $29.85 | 8,454,200 | — | — |
| 2013-04-22 | $29.25 | $29.25 | 6,767,000 | — | — |
| 2013-04-19 | $29.15 | $29.15 | 7,183,000 | — | — |
| 2013-04-18 | $28.98 | $28.98 | 11,121,400 | — | — |
| 2013-04-17 | $29.27 | $29.27 | 10,670,400 | — | — |
| 2013-04-16 | $29.47 | $29.47 | 8,007,700 | — | — |
| 2013-04-15 | $28.91 | $28.91 | 14,080,800 | — | — |
| 2013-04-12 | $29.62 | $29.62 | 15,617,500 | — | — |
| 2013-04-11 | $29.72 | $29.72 | 22,305,200 | — | — |
| 2013-04-10 | $28.37 | $28.37 | 12,927,800 | — | — |
| 2013-04-09 | $27.53 | $27.53 | 9,682,300 | — | — |
| 2013-04-08 | $27.59 | $27.59 | 11,572,900 | — | — |
| 2013-04-05 | $27.52 | $27.52 | 11,792,800 | — | — |
| 2013-04-04 | $27.74 | $27.74 | 8,571,800 | — | — |
| 2013-04-03 | $27.80 | $27.80 | 11,199,700 | — | — |
| 2013-04-02 | $27.93 | $27.93 | 16,188,100 | — | — |
| 2013-04-01 | $27.80 | $27.80 | 8,834,600 | — | — |
| 2013-03-28 | $27.82 | $27.82 | 9,331,000 | — | — |
| 2013-03-27 | $28.06 | $28.06 | 5,444,400 | — | — |
| 2013-03-26 | $28.15 | $28.15 | 6,876,400 | — | — |
| 2013-03-25 | $28.16 | $28.16 | 6,669,900 | — | — |
| 2013-03-22 | $28.22 | $28.22 | 12,673,300 | — | — |
| 2013-03-21 | $28.63 | $28.63 | 13,452,000 | — | — |
| 2013-03-20 | $29.20 | $29.20 | 25,484,100 | — | — |
| 2013-03-19 | $28.10 | $28.10 | 12,749,500 | — | — |
| 2013-03-18 | $28.04 | $28.04 | 13,758,200 | — | — |
| 2013-03-15 | $28.21 | $28.21 | 12,101,200 | — | — |
| 2013-03-14 | $28.16 | $28.16 | 6,438,500 | — | — |
| 2013-03-13 | $28.07 | $28.07 | 10,287,400 | — | — |
| 2013-03-12 | $28.37 | $28.37 | 10,686,800 | — | — |
| 2013-03-11 | $28.31 | $28.31 | 19,122,000 | — | — |
| 2013-03-08 | $28.00 | $28.00 | 5,910,500 | — | — |
| 2013-03-07 | $27.88 | $27.88 | 9,428,100 | — | — |
| 2013-03-06 | $27.91 | $27.91 | 9,002,500 | — | — |
| 2013-03-05 | $27.58 | $27.58 | 9,199,300 | — | — |
| 2013-03-04 | $27.09 | $27.09 | 6,583,900 | — | — |
| 2013-03-01 | $27.21 | $27.21 | 9,017,700 | — | — |
| 2013-02-28 | $27.15 | $27.15 | 10,305,500 | — | — |
| 2013-02-27 | $27.40 | $27.40 | 13,115,700 | — | — |
| 2013-02-26 | $26.83 | $26.83 | 13,363,500 | — | — |
| 2013-02-25 | $26.33 | $26.33 | 11,121,400 | — | — |
| 2013-02-22 | $27.11 | $27.11 | 9,279,400 | — | — |
| 2013-02-21 | $26.51 | $26.51 | 13,893,200 | — | — |
| 2013-02-20 | $27.10 | $27.10 | 7,236,600 | — | — |
| 2013-02-19 | $27.68 | $27.68 | 7,086,100 | — | — |
| 2013-02-15 | $27.76 | $27.76 | 12,861,100 | — | — |
| 2013-02-14 | $27.75 | $27.75 | 19,226,200 | — | — |
| 2013-02-13 | $28.67 | $28.67 | 9,283,900 | — | — |
| 2013-02-12 | $28.55 | $28.55 | 7,175,600 | — | — |
| 2013-02-11 | $28.53 | $28.53 | 5,589,900 | — | — |
| 2013-02-08 | $28.57 | $28.57 | 6,316,700 | — | — |
| 2013-02-07 | $28.47 | $28.47 | 10,493,500 | — | — |
| 2013-02-06 | $28.52 | $28.52 | 7,010,500 | — | — |
| 2013-02-05 | $28.59 | $28.59 | 11,097,500 | — | — |
| 2013-02-04 | $27.96 | $27.96 | 6,508,900 | — | — |
| 2013-02-01 | $28.17 | $28.17 | 10,713,800 | — | — |
| 2013-01-31 | $28.09 | $28.09 | 8,685,200 | — | — |
| 2013-01-30 | $27.94 | $27.94 | 11,230,700 | — | — |
| 2013-01-29 | $28.45 | $28.45 | 13,059,800 | — | — |
| 2013-01-28 | $28.83 | $28.83 | 7,038,300 | — | — |
| 2013-01-25 | $29.07 | $29.07 | 10,258,400 | — | — |
| 2013-01-24 | $28.78 | $28.78 | 8,398,900 | — | — |
| 2013-01-23 | $28.57 | $28.57 | 11,355,300 | — | — |
| 2013-01-22 | $28.63 | $28.63 | 18,538,600 | — | — |
| 2013-01-18 | $29.28 | $29.28 | 9,993,700 | — | — |
| 2013-01-17 | $29.49 | $29.49 | 12,064,700 | — | — |
| 2013-01-16 | $29.31 | $29.31 | 28,298,900 | — | — |
| 2013-01-15 | $30.60 | $30.60 | 7,497,500 | — | — |
| 2013-01-14 | $30.33 | $30.33 | 6,634,700 | — | — |
| 2013-01-11 | $30.36 | $30.36 | 6,862,900 | — | — |
| 2013-01-10 | $30.44 | $30.44 | 12,115,400 | — | — |
| 2013-01-09 | $29.97 | $29.97 | 13,341,400 | — | — |
| 2013-01-08 | $29.37 | $29.37 | 10,435,200 | — | — |
| 2013-01-07 | $29.66 | $29.66 | 8,385,300 | — | — |
| 2013-01-04 | $29.86 | $29.86 | 8,066,600 | — | — |
| 2013-01-03 | $29.82 | $29.82 | 22,903,800 | — | — |
| 2013-01-02 | $29.13 | $29.13 | 15,605,900 | — | — |