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
- 1980-03-28 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 | $53.39 | $141.23 | 1,167,500 | — | — |
| 2013-12-30 | $53.12 | $140.52 | 1,073,200 | — | — |
| 2013-12-27 | $53.00 | $140.20 | 1,491,400 | — | — |
| 2013-12-26 | $52.36 | $138.51 | 1,123,100 | — | — |
| 2013-12-24 | $51.98 | $137.50 | 1,218,000 | — | — |
| 2013-12-23 | $51.58 | $136.44 | 1,870,300 | — | — |
| 2013-12-20 | $51.38 | $135.92 | 2,863,000 | — | — |
| 2013-12-19 | $51.57 | $136.42 | 2,913,200 | — | — |
| 2013-12-18 | $51.34 | $135.81 | 4,844,500 | — | — |
| 2013-12-17 | $51.05 | $135.04 | 2,516,200 | — | — |
| 2013-12-16 | $51.89 | $137.26 | 2,034,700 | — | — |
| 2013-12-13 | $51.37 | $135.89 | 2,525,000 | — | — |
| 2013-12-12 | $51.29 | $135.68 | 1,936,000 | — | — |
| 2013-12-11 | $51.43 | $136.05 | 1,919,600 | — | — |
| 2013-12-10 | $52.02 | $137.61 | 1,715,500 | — | — |
| 2013-12-09 | $52.51 | $138.90 | 1,689,400 | — | — |
| 2013-12-06 | $52.65 | $139.28 | 1,329,700 | — | — |
| 2013-12-05 | $52.22 | $138.14 | 2,157,900 | — | — |
| 2013-12-04 | $52.11 | $137.85 | 2,505,900 | — | — |
| 2013-12-03 | $52.50 | $138.88 | 1,352,400 | — | — |
| 2013-12-02 | $52.99 | $140.17 | 1,407,800 | — | — |
| 2013-11-29 | $52.92 | $139.99 | 1,664,700 | — | — |
| 2013-11-27 | $52.44 | $138.72 | 2,109,500 | — | — |
| 2013-11-26 | $52.39 | $138.59 | 7,622,000 | — | — |
| 2013-11-25 | $52.82 | $139.72 | 3,801,100 | — | — |
| 2013-11-22 | $53.36 | $141.15 | 1,925,900 | — | — |
| 2013-11-21 | $53.22 | $140.78 | 3,502,600 | — | — |
| 2013-11-20 | $52.66 | $139.30 | 2,019,300 | — | — |
| 2013-11-19 | $52.60 | $139.14 | 2,319,400 | — | — |
| 2013-11-18 | $52.01 | $137.58 | 1,478,000 | — | — |
| 2013-11-15 | $52.08 | $137.77 | 1,959,200 | — | — |
| 2013-11-14 | $52.13 | $137.90 | 1,991,900 | — | — |
| 2013-11-13 | $51.94 | $137.40 | 2,184,200 | — | — |
| 2013-11-12 | $52.18 | $136.40 | 3,055,500 | — | — |
| 2013-11-11 | $53.03 | $138.62 | 2,311,800 | — | — |
| 2013-11-08 | $53.16 | $138.96 | 1,912,500 | — | — |
| 2013-11-07 | $52.72 | $137.81 | 2,478,000 | — | — |
| 2013-11-06 | $53.33 | $139.41 | 2,627,600 | — | — |
| 2013-11-05 | $53.68 | $140.32 | 2,308,100 | — | — |
| 2013-11-04 | $53.36 | $139.49 | 3,384,900 | — | — |
| 2013-11-01 | $53.19 | $139.04 | 7,412,300 | — | — |
| 2013-10-31 | $52.63 | $137.58 | 2,059,200 | — | — |
| 2013-10-30 | $52.56 | $137.40 | 1,603,100 | — | — |
| 2013-10-29 | $52.62 | $137.55 | 1,551,100 | — | — |
| 2013-10-28 | $52.58 | $137.45 | 1,846,700 | — | — |
| 2013-10-25 | $52.05 | $136.06 | 3,142,600 | — | — |
| 2013-10-24 | $51.74 | $135.25 | 2,537,800 | — | — |
| 2013-10-23 | $50.76 | $132.69 | 4,900,700 | — | — |
| 2013-10-22 | $51.75 | $135.28 | 2,989,900 | — | — |
| 2013-10-21 | $51.04 | $133.42 | 1,416,700 | — | — |
| 2013-10-18 | $51.03 | $133.40 | 1,392,700 | — | — |
| 2013-10-17 | $51.11 | $133.61 | 1,685,700 | — | — |
| 2013-10-16 | $50.29 | $131.46 | 1,584,100 | — | — |
| 2013-10-15 | $50.09 | $130.94 | 1,479,600 | — | — |
| 2013-10-14 | $50.35 | $131.62 | 1,446,400 | — | — |
| 2013-10-11 | $49.80 | $130.18 | 1,354,200 | — | — |
| 2013-10-10 | $49.69 | $129.89 | 3,634,400 | — | — |
| 2013-10-09 | $49.31 | $128.90 | 1,927,100 | — | — |
| 2013-10-08 | $49.54 | $129.50 | 1,708,200 | — | — |
| 2013-10-07 | $50.13 | $131.04 | 2,846,800 | — | — |
| 2013-10-04 | $50.11 | $130.99 | 2,636,800 | — | — |
| 2013-10-03 | $50.84 | $132.90 | 2,734,100 | — | — |
| 2013-10-02 | $50.22 | $131.28 | 2,243,200 | — | — |
| 2013-10-01 | $50.56 | $132.17 | 2,806,600 | — | — |
| 2013-09-30 | $50.17 | $131.15 | 2,055,900 | — | — |
| 2013-09-27 | $50.48 | $131.96 | 2,134,400 | — | — |
| 2013-09-26 | $50.93 | $133.13 | 2,764,400 | — | — |
| 2013-09-25 | $51.07 | $133.50 | 1,334,500 | — | — |
| 2013-09-24 | $51.17 | $133.76 | 1,428,200 | — | — |
| 2013-09-23 | $51.12 | $133.63 | 2,431,900 | — | — |
| 2013-09-20 | $50.53 | $132.09 | 2,331,900 | — | — |
| 2013-09-19 | $50.27 | $131.41 | 3,186,800 | — | — |
| 2013-09-18 | $51.27 | $134.02 | 2,444,600 | — | — |
| 2013-09-17 | $51.13 | $133.66 | 2,227,500 | — | — |
| 2013-09-16 | $51.30 | $134.10 | 2,703,500 | — | — |
| 2013-09-13 | $51.41 | $134.39 | 1,319,200 | — | — |
| 2013-09-12 | $51.22 | $133.89 | 1,898,500 | — | — |
| 2013-09-11 | $51.31 | $134.13 | 2,865,100 | — | — |
| 2013-09-10 | $50.42 | $131.80 | 4,820,500 | — | — |
| 2013-09-09 | $50.46 | $131.91 | 6,244,400 | — | — |
| 2013-09-06 | $51.67 | $135.07 | 1,649,600 | — | — |
| 2013-09-05 | $51.43 | $134.44 | 1,751,800 | — | — |
| 2013-09-04 | $51.96 | $135.83 | 1,781,000 | — | — |
| 2013-09-03 | $51.77 | $135.33 | 1,920,800 | — | — |
| 2013-08-30 | $50.89 | $133.03 | 2,108,900 | — | — |
| 2013-08-29 | $51.59 | $134.86 | 1,545,500 | — | — |
| 2013-08-28 | $51.64 | $134.99 | 1,347,700 | — | — |
| 2013-08-27 | $51.76 | $135.30 | 2,044,700 | — | — |
| 2013-08-26 | $52.16 | $136.35 | 1,414,100 | — | — |
| 2013-08-23 | $52.19 | $136.43 | 1,318,000 | — | — |
| 2013-08-22 | $52.05 | $136.06 | 1,533,400 | — | — |
| 2013-08-21 | $51.86 | $135.57 | 2,202,300 | — | — |
| 2013-08-20 | $51.85 | $135.54 | 3,346,300 | — | — |
| 2013-08-19 | $51.31 | $134.13 | 1,651,100 | — | — |
| 2013-08-16 | $51.63 | $134.96 | 2,437,100 | — | — |
| 2013-08-15 | $51.53 | $134.70 | 2,918,500 | — | — |
| 2013-08-14 | $51.92 | $135.72 | 2,611,500 | — | — |
| 2013-08-13 | $52.01 | $135.96 | 2,474,800 | — | — |
| 2013-08-12 | $51.30 | $134.10 | 1,451,700 | — | — |
| 2013-08-09 | $51.51 | $134.65 | 1,158,900 | — | — |
| 2013-08-08 | $51.66 | $135.04 | 1,878,800 | — | — |
| 2013-08-07 | $51.60 | $134.89 | 1,827,500 | — | — |
| 2013-08-06 | $51.88 | $134.17 | 2,781,000 | — | — |
| 2013-08-05 | $52.10 | $134.74 | 2,261,000 | — | — |
| 2013-08-02 | $52.22 | $135.05 | 2,530,600 | — | — |
| 2013-08-01 | $51.77 | $133.89 | 3,339,200 | — | — |
| 2013-07-31 | $50.96 | $131.79 | 2,455,500 | — | — |
| 2013-07-30 | $50.81 | $131.41 | 1,766,200 | — | — |
| 2013-07-29 | $51.14 | $132.26 | 2,167,900 | — | — |
| 2013-07-26 | $51.50 | $133.19 | 1,598,400 | — | — |
| 2013-07-25 | $51.85 | $134.09 | 1,825,600 | — | — |
| 2013-07-24 | $51.66 | $133.60 | 2,388,600 | — | — |
| 2013-07-23 | $51.46 | $133.09 | 2,186,400 | — | — |
| 2013-07-22 | $51.79 | $133.94 | 2,498,100 | — | — |
| 2013-07-19 | $52.15 | $134.87 | 1,454,000 | — | — |
| 2013-07-18 | $52.45 | $135.65 | 1,675,300 | — | — |
| 2013-07-17 | $52.15 | $134.87 | 1,679,300 | — | — |
| 2013-07-16 | $51.87 | $134.15 | 2,248,000 | — | — |
| 2013-07-15 | $52.62 | $136.09 | 1,757,300 | — | — |
| 2013-07-12 | $52.96 | $136.97 | 1,187,800 | — | — |
| 2013-07-11 | $52.91 | $136.84 | 1,509,300 | — | — |
| 2013-07-10 | $52.29 | $135.23 | 1,658,400 | — | — |
| 2013-07-09 | $51.64 | $133.55 | 1,496,400 | — | — |
| 2013-07-08 | $51.63 | $133.53 | 1,988,700 | — | — |
| 2013-07-05 | $51.20 | $132.41 | 1,766,800 | — | — |
| 2013-07-03 | $50.61 | $130.89 | 1,162,700 | — | — |
| 2013-07-02 | $50.35 | $130.22 | 1,437,000 | — | — |
| 2013-07-01 | $50.24 | $129.93 | 1,246,000 | — | — |
| 2013-06-28 | $49.97 | $129.23 | 1,480,900 | — | — |
| 2013-06-27 | $50.10 | $129.57 | 1,817,100 | — | — |
| 2013-06-26 | $49.79 | $128.77 | 1,300,400 | — | — |
| 2013-06-25 | $49.16 | $127.14 | 2,112,800 | — | — |
| 2013-06-24 | $49.06 | $126.88 | 2,485,800 | — | — |
| 2013-06-21 | $49.13 | $127.06 | 2,724,300 | — | — |
| 2013-06-20 | $49.52 | $128.07 | 3,257,900 | — | — |
| 2013-06-19 | $51.48 | $133.14 | 1,913,100 | — | — |
| 2013-06-18 | $52.47 | $135.70 | 1,352,300 | — | — |
| 2013-06-17 | $52.74 | $136.40 | 2,028,200 | — | — |
| 2013-06-14 | $52.49 | $135.75 | 1,482,700 | — | — |
| 2013-06-13 | $52.86 | $136.71 | 3,032,300 | — | — |
| 2013-06-12 | $52.41 | $135.54 | 3,418,200 | — | — |
| 2013-06-11 | $51.81 | $133.99 | 3,260,700 | — | — |
| 2013-06-10 | $51.88 | $134.17 | 1,861,500 | — | — |
| 2013-06-07 | $51.71 | $133.73 | 2,089,400 | — | — |
| 2013-06-06 | $51.18 | $132.36 | 4,491,300 | — | — |
| 2013-06-05 | $50.60 | $130.86 | 7,424,700 | — | — |
| 2013-06-04 | $51.59 | $133.42 | 5,788,300 | — | — |
| 2013-06-03 | $51.97 | $134.41 | 3,048,300 | — | — |
| 2013-05-31 | $51.77 | $133.89 | 2,108,900 | — | — |
| 2013-05-30 | $52.42 | $135.57 | 1,881,800 | — | — |
| 2013-05-29 | $52.01 | $134.51 | 4,696,300 | — | — |
| 2013-05-28 | $53.59 | $138.59 | 2,032,200 | — | — |
| 2013-05-24 | $52.97 | $136.99 | 1,283,500 | — | — |
| 2013-05-23 | $52.73 | $136.37 | 1,438,200 | — | — |
| 2013-05-22 | $52.94 | $136.91 | 2,516,900 | — | — |
| 2013-05-21 | $52.65 | $136.16 | 2,399,800 | — | — |
| 2013-05-20 | $52.21 | $135.03 | 1,411,400 | — | — |
| 2013-05-17 | $52.22 | $135.05 | 1,937,900 | — | — |
| 2013-05-16 | $52.11 | $134.77 | 2,463,500 | — | — |
| 2013-05-15 | $52.46 | $135.67 | 2,163,400 | — | — |
| 2013-05-14 | $51.72 | $133.76 | 2,002,800 | — | — |
| 2013-05-13 | $51.67 | $133.63 | 2,209,600 | — | — |
| 2013-05-10 | $51.62 | $133.50 | 3,241,100 | — | — |
| 2013-05-09 | $50.70 | $131.12 | 1,822,100 | — | — |
| 2013-05-08 | $50.80 | $131.38 | 1,917,400 | — | — |
| 2013-05-07 | $51.24 | $131.09 | 1,673,300 | — | — |
| 2013-05-06 | $51.02 | $130.53 | 1,230,300 | — | — |
| 2013-05-03 | $51.24 | $131.09 | 2,015,100 | — | — |
| 2013-05-02 | $51.43 | $131.58 | 1,894,300 | — | — |
| 2013-05-01 | $51.50 | $131.76 | 2,220,700 | — | — |
| 2013-04-30 | $51.64 | $132.12 | 3,987,300 | — | — |
| 2013-04-29 | $52.42 | $134.11 | 2,009,900 | — | — |
| 2013-04-26 | $52.16 | $133.45 | 2,152,400 | — | — |
| 2013-04-25 | $51.80 | $132.53 | 4,703,300 | — | — |
| 2013-04-24 | $51.35 | $131.38 | 4,464,900 | — | — |
| 2013-04-23 | $51.12 | $130.79 | 4,199,200 | — | — |
| 2013-04-22 | $50.65 | $129.59 | 2,984,300 | — | — |
| 2013-04-19 | $50.44 | $129.05 | 3,424,600 | — | — |
| 2013-04-18 | $50.39 | $128.92 | 6,887,200 | — | — |
| 2013-04-17 | $50.34 | $128.79 | 7,949,500 | — | — |
| 2013-04-16 | $49.38 | $126.34 | 2,734,500 | — | — |
| 2013-04-15 | $49.23 | $125.95 | 6,737,400 | — | — |
| 2013-04-12 | $48.47 | $124.01 | 3,869,300 | — | — |
| 2013-04-11 | $48.52 | $124.14 | 5,095,100 | — | — |
| 2013-04-10 | $47.75 | $122.17 | 3,053,000 | — | — |
| 2013-04-09 | $47.32 | $121.07 | 3,419,600 | — | — |
| 2013-04-08 | $47.07 | $120.43 | 2,245,600 | — | — |
| 2013-04-05 | $46.79 | $119.71 | 1,820,400 | — | — |
| 2013-04-04 | $46.98 | $120.20 | 2,049,200 | — | — |
| 2013-04-03 | $46.97 | $120.17 | 1,576,400 | — | — |
| 2013-04-02 | $46.97 | $120.17 | 2,175,100 | — | — |
| 2013-04-01 | $46.89 | $119.97 | 1,480,300 | — | — |
| 2013-03-28 | $46.91 | $120.02 | 2,582,800 | — | — |
| 2013-03-27 | $46.38 | $118.66 | 2,942,700 | — | — |
| 2013-03-26 | $46.00 | $117.69 | 3,006,000 | — | — |
| 2013-03-25 | $46.34 | $118.56 | 1,856,900 | — | — |
| 2013-03-22 | $46.44 | $118.81 | 2,339,500 | — | — |
| 2013-03-21 | $46.02 | $117.74 | 2,434,700 | — | — |
| 2013-03-20 | $45.90 | $117.43 | 2,583,900 | — | — |
| 2013-03-19 | $45.76 | $117.07 | 2,778,400 | — | — |
| 2013-03-18 | $45.12 | $115.44 | 2,064,200 | — | — |
| 2013-03-15 | $45.30 | $115.90 | 1,993,300 | — | — |
| 2013-03-14 | $45.22 | $115.69 | 2,457,000 | — | — |
| 2013-03-13 | $44.62 | $114.16 | 1,685,000 | — | — |
| 2013-03-12 | $44.65 | $114.23 | 1,892,800 | — | — |
| 2013-03-11 | $44.65 | $114.23 | 1,358,300 | — | — |
| 2013-03-08 | $44.58 | $114.06 | 2,143,400 | — | — |
| 2013-03-07 | $44.83 | $114.70 | 2,159,100 | — | — |
| 2013-03-06 | $44.66 | $114.26 | 3,847,200 | — | — |
| 2013-03-05 | $44.61 | $114.13 | 2,445,200 | — | — |
| 2013-03-04 | $44.31 | $113.36 | 2,760,300 | — | — |
| 2013-03-01 | $44.22 | $113.13 | 2,672,600 | — | — |
| 2013-02-28 | $44.03 | $112.65 | 2,893,400 | — | — |
| 2013-02-27 | $44.27 | $113.26 | 3,005,800 | — | — |
| 2013-02-26 | $44.19 | $113.06 | 2,050,000 | — | — |
| 2013-02-25 | $44.25 | $113.21 | 3,318,000 | — | — |
| 2013-02-22 | $45.14 | $115.49 | 2,310,400 | — | — |
| 2013-02-21 | $44.77 | $114.54 | 2,241,000 | — | — |
| 2013-02-20 | $45.32 | $115.95 | 2,480,100 | — | — |
| 2013-02-19 | $45.98 | $115.87 | 2,272,100 | — | — |
| 2013-02-15 | $45.62 | $114.97 | 3,094,600 | — | — |
| 2013-02-14 | $45.66 | $115.07 | 2,281,500 | — | — |
| 2013-02-13 | $45.56 | $114.82 | 2,171,400 | — | — |
| 2013-02-12 | $45.50 | $114.67 | 1,596,100 | — | — |
| 2013-02-11 | $45.50 | $114.67 | 1,853,400 | — | — |
| 2013-02-08 | $45.48 | $114.61 | 1,812,900 | — | — |
| 2013-02-07 | $45.28 | $114.11 | 2,032,900 | — | — |
| 2013-02-06 | $45.42 | $114.46 | 4,274,300 | — | — |
| 2013-02-05 | $45.09 | $113.63 | 3,076,700 | — | — |
| 2013-02-04 | $45.51 | $114.69 | 2,136,900 | — | — |
| 2013-02-01 | $45.68 | $115.12 | 2,636,700 | — | — |
| 2013-01-31 | $45.61 | $114.94 | 2,595,300 | — | — |
| 2013-01-30 | $45.60 | $114.92 | 3,146,700 | — | — |
| 2013-01-29 | $45.57 | $114.84 | 2,994,700 | — | — |
| 2013-01-28 | $44.56 | $112.30 | 1,798,200 | — | — |
| 2013-01-25 | $44.77 | $112.83 | 2,165,100 | — | — |
| 2013-01-24 | $44.83 | $112.98 | 2,746,300 | — | — |
| 2013-01-23 | $44.83 | $112.98 | 2,157,600 | — | — |
| 2013-01-22 | $44.75 | $112.77 | 4,561,000 | — | — |
| 2013-01-18 | $43.94 | $110.73 | 1,646,900 | — | — |
| 2013-01-17 | $44.02 | $110.94 | 1,530,500 | — | — |
| 2013-01-16 | $43.93 | $110.71 | 2,333,400 | — | — |
| 2013-01-15 | $43.94 | $110.73 | 2,184,400 | — | — |
| 2013-01-14 | $44.26 | $111.54 | 2,404,100 | — | — |
| 2013-01-11 | $44.54 | $112.25 | 1,741,600 | — | — |
| 2013-01-10 | $44.49 | $112.12 | 1,209,200 | — | — |
| 2013-01-09 | $44.28 | $111.59 | 1,570,700 | — | — |
| 2013-01-08 | $44.27 | $111.57 | 1,488,100 | — | — |
| 2013-01-07 | $44.27 | $111.57 | 1,790,500 | — | — |
| 2013-01-04 | $44.26 | $111.54 | 1,848,800 | — | — |
| 2013-01-03 | $43.98 | $110.83 | 1,617,500 | — | — |
| 2013-01-02 | $44.13 | $111.21 | 2,751,200 | — | — |