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
- 1980-03-17 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 | $55.01 | $82.11 | 776,800 | — | — |
| 2013-12-30 | $54.97 | $82.05 | 892,700 | — | — |
| 2013-12-27 | $54.40 | $81.20 | 1,178,000 | — | — |
| 2013-12-26 | $54.16 | $80.85 | 1,066,500 | — | — |
| 2013-12-24 | $53.45 | $79.79 | 449,300 | — | — |
| 2013-12-23 | $53.16 | $79.35 | 1,585,900 | — | — |
| 2013-12-20 | $52.49 | $78.35 | 1,510,700 | — | — |
| 2013-12-19 | $52.27 | $78.02 | 1,662,500 | — | — |
| 2013-12-18 | $52.45 | $78.29 | 1,275,400 | — | — |
| 2013-12-17 | $51.53 | $76.92 | 850,800 | — | — |
| 2013-12-16 | $51.31 | $76.59 | 791,000 | — | — |
| 2013-12-13 | $51.76 | $77.26 | 598,300 | — | — |
| 2013-12-12 | $51.48 | $76.85 | 938,100 | — | — |
| 2013-12-11 | $51.61 | $77.04 | 898,700 | — | — |
| 2013-12-10 | $52.25 | $77.99 | 974,100 | — | — |
| 2013-12-09 | $52.41 | $78.23 | 1,489,400 | — | — |
| 2013-12-06 | $51.76 | $77.26 | 1,898,500 | — | — |
| 2013-12-05 | $52.37 | $78.17 | 2,764,600 | — | — |
| 2013-12-04 | $52.07 | $77.73 | 4,121,300 | — | — |
| 2013-12-03 | $52.97 | $79.07 | 1,427,000 | — | — |
| 2013-12-02 | $53.66 | $80.10 | 1,163,300 | — | — |
| 2013-11-29 | $53.82 | $80.34 | 340,600 | — | — |
| 2013-11-27 | $53.85 | $80.38 | 1,015,800 | — | — |
| 2013-11-26 | $53.75 | $80.23 | 1,316,700 | — | — |
| 2013-11-25 | $53.59 | $79.99 | 1,812,200 | — | — |
| 2013-11-22 | $52.88 | $78.93 | 1,330,000 | — | — |
| 2013-11-21 | $52.10 | $77.77 | 888,500 | — | — |
| 2013-11-20 | $51.90 | $77.47 | 969,200 | — | — |
| 2013-11-19 | $51.78 | $77.29 | 853,500 | — | — |
| 2013-11-18 | $52.08 | $77.74 | 820,000 | — | — |
| 2013-11-15 | $52.73 | $78.71 | 950,400 | — | — |
| 2013-11-14 | $52.74 | $78.73 | 915,100 | — | — |
| 2013-11-13 | $52.95 | $79.04 | 2,594,500 | — | — |
| 2013-11-12 | $51.25 | $76.50 | 899,500 | — | — |
| 2013-11-11 | $51.25 | $76.50 | 1,463,600 | — | — |
| 2013-11-08 | $50.48 | $75.35 | 2,721,200 | — | — |
| 2013-11-07 | $50.60 | $75.53 | 1,840,400 | — | — |
| 2013-11-06 | $52.29 | $78.05 | 1,162,300 | — | — |
| 2013-11-05 | $52.09 | $77.76 | 865,000 | — | — |
| 2013-11-04 | $52.24 | $77.98 | 1,604,500 | — | — |
| 2013-11-01 | $51.84 | $77.38 | 954,700 | — | — |
| 2013-10-31 | $51.65 | $77.10 | 1,410,500 | — | — |
| 2013-10-30 | $52.25 | $77.99 | 1,626,400 | — | — |
| 2013-10-29 | $53.38 | $79.08 | 2,208,300 | — | — |
| 2013-10-28 | $52.13 | $77.23 | 1,832,500 | — | — |
| 2013-10-25 | $52.05 | $77.11 | 2,997,200 | — | — |
| 2013-10-24 | $50.57 | $74.92 | 995,000 | — | — |
| 2013-10-23 | $50.07 | $74.18 | 2,541,000 | — | — |
| 2013-10-22 | $49.99 | $74.06 | 3,184,000 | — | — |
| 2013-10-21 | $49.72 | $73.66 | 5,335,700 | — | — |
| 2013-10-18 | $47.24 | $69.99 | 1,906,500 | — | — |
| 2013-10-17 | $46.83 | $69.38 | 1,499,000 | — | — |
| 2013-10-16 | $46.10 | $68.30 | 3,918,500 | — | — |
| 2013-10-15 | $45.99 | $68.14 | 1,617,800 | — | — |
| 2013-10-14 | $46.52 | $68.92 | 1,798,300 | — | — |
| 2013-10-11 | $46.72 | $69.22 | 994,900 | — | — |
| 2013-10-10 | $46.30 | $68.59 | 803,800 | — | — |
| 2013-10-09 | $45.99 | $68.14 | 886,400 | — | — |
| 2013-10-08 | $45.93 | $68.05 | 1,552,100 | — | — |
| 2013-10-07 | $46.63 | $69.08 | 962,300 | — | — |
| 2013-10-04 | $47.43 | $70.27 | 804,500 | — | — |
| 2013-10-03 | $46.97 | $69.59 | 1,027,800 | — | — |
| 2013-10-02 | $47.34 | $70.14 | 971,300 | — | — |
| 2013-10-01 | $47.62 | $70.55 | 1,067,800 | — | — |
| 2013-09-30 | $47.14 | $69.84 | 1,089,200 | — | — |
| 2013-09-27 | $47.38 | $70.20 | 970,500 | — | — |
| 2013-09-26 | $47.67 | $70.62 | 932,700 | — | — |
| 2013-09-25 | $47.90 | $70.97 | 1,151,300 | — | — |
| 2013-09-24 | $48.41 | $71.72 | 1,054,400 | — | — |
| 2013-09-23 | $48.52 | $71.88 | 1,397,500 | — | — |
| 2013-09-20 | $48.79 | $72.28 | 1,529,800 | — | — |
| 2013-09-19 | $49.30 | $73.04 | 957,100 | — | — |
| 2013-09-18 | $48.67 | $72.11 | 2,841,200 | — | — |
| 2013-09-17 | $47.76 | $70.76 | 684,400 | — | — |
| 2013-09-16 | $47.39 | $70.21 | 826,900 | — | — |
| 2013-09-13 | $46.82 | $69.37 | 1,100,600 | — | — |
| 2013-09-12 | $46.50 | $68.89 | 1,328,000 | — | — |
| 2013-09-11 | $47.16 | $69.87 | 1,179,300 | — | — |
| 2013-09-10 | $47.17 | $69.88 | 2,604,800 | — | — |
| 2013-09-09 | $48.16 | $71.35 | 1,364,300 | — | — |
| 2013-09-06 | $47.99 | $71.10 | 1,609,300 | — | — |
| 2013-09-05 | $47.56 | $70.46 | 1,634,400 | — | — |
| 2013-09-04 | $46.73 | $69.23 | 1,489,300 | — | — |
| 2013-09-03 | $46.28 | $68.57 | 1,253,100 | — | — |
| 2013-08-30 | $45.58 | $67.53 | 1,036,700 | — | — |
| 2013-08-29 | $45.63 | $67.60 | 948,400 | — | — |
| 2013-08-28 | $45.64 | $67.62 | 681,700 | — | — |
| 2013-08-27 | $45.56 | $67.50 | 794,500 | — | — |
| 2013-08-26 | $46.39 | $68.73 | 1,529,900 | — | — |
| 2013-08-23 | $46.11 | $68.31 | 824,900 | — | — |
| 2013-08-22 | $45.26 | $67.05 | 450,200 | — | — |
| 2013-08-21 | $44.76 | $66.31 | 685,800 | — | — |
| 2013-08-20 | $45.08 | $66.79 | 669,300 | — | — |
| 2013-08-19 | $44.89 | $66.51 | 1,118,300 | — | — |
| 2013-08-16 | $44.90 | $66.52 | 1,314,800 | — | — |
| 2013-08-15 | $45.04 | $66.73 | 690,000 | — | — |
| 2013-08-14 | $45.45 | $67.34 | 477,100 | — | — |
| 2013-08-13 | $45.69 | $67.69 | 814,100 | — | — |
| 2013-08-12 | $45.35 | $67.19 | 2,554,900 | — | — |
| 2013-08-09 | $45.96 | $68.09 | 1,036,200 | — | — |
| 2013-08-08 | $46.33 | $68.64 | 630,600 | — | — |
| 2013-08-07 | $45.93 | $68.05 | 711,400 | — | — |
| 2013-08-06 | $46.26 | $68.54 | 1,218,500 | — | — |
| 2013-08-05 | $46.80 | $69.34 | 616,200 | — | — |
| 2013-08-02 | $46.99 | $69.62 | 875,600 | — | — |
| 2013-08-01 | $46.96 | $69.57 | 1,581,300 | — | — |
| 2013-07-31 | $46.00 | $68.15 | 805,800 | — | — |
| 2013-07-30 | $46.40 | $68.74 | 1,255,400 | — | — |
| 2013-07-29 | $47.15 | $69.26 | 1,646,100 | — | — |
| 2013-07-26 | $47.08 | $69.16 | 612,700 | — | — |
| 2013-07-25 | $47.10 | $69.19 | 914,500 | — | — |
| 2013-07-24 | $47.12 | $69.22 | 1,622,400 | — | — |
| 2013-07-23 | $47.83 | $70.26 | 3,351,400 | — | — |
| 2013-07-22 | $46.87 | $68.85 | 3,772,900 | — | — |
| 2013-07-19 | $45.38 | $66.66 | 2,424,000 | — | — |
| 2013-07-18 | $46.48 | $68.28 | 1,448,700 | — | — |
| 2013-07-17 | $46.03 | $67.62 | 1,979,500 | — | — |
| 2013-07-16 | $47.16 | $69.28 | 1,308,800 | — | — |
| 2013-07-15 | $47.45 | $69.70 | 912,300 | — | — |
| 2013-07-12 | $47.64 | $69.98 | 841,200 | — | — |
| 2013-07-11 | $47.28 | $69.45 | 1,065,600 | — | — |
| 2013-07-10 | $46.95 | $68.97 | 1,183,500 | — | — |
| 2013-07-09 | $47.23 | $69.38 | 1,008,800 | — | — |
| 2013-07-08 | $46.71 | $68.62 | 1,263,500 | — | — |
| 2013-07-05 | $46.61 | $68.47 | 538,400 | — | — |
| 2013-07-03 | $46.03 | $67.62 | 517,200 | — | — |
| 2013-07-02 | $45.91 | $67.44 | 1,274,300 | — | — |
| 2013-07-01 | $45.73 | $67.18 | 1,343,100 | — | — |
| 2013-06-28 | $44.83 | $65.85 | 1,353,500 | — | — |
| 2013-06-27 | $44.63 | $65.56 | 772,500 | — | — |
| 2013-06-26 | $44.13 | $64.83 | 1,170,700 | — | — |
| 2013-06-25 | $43.98 | $64.61 | 1,236,100 | — | — |
| 2013-06-24 | $43.85 | $64.41 | 951,000 | — | — |
| 2013-06-21 | $44.34 | $65.13 | 1,891,200 | — | — |
| 2013-06-20 | $43.81 | $64.36 | 1,117,300 | — | — |
| 2013-06-19 | $44.88 | $65.93 | 1,212,600 | — | — |
| 2013-06-18 | $44.74 | $65.72 | 679,100 | — | — |
| 2013-06-17 | $44.31 | $65.09 | 998,400 | — | — |
| 2013-06-14 | $44.09 | $64.77 | 794,200 | — | — |
| 2013-06-13 | $44.32 | $65.10 | 800,900 | — | — |
| 2013-06-12 | $43.81 | $64.36 | 961,000 | — | — |
| 2013-06-11 | $44.70 | $65.66 | 1,204,000 | — | — |
| 2013-06-10 | $44.59 | $65.50 | 1,182,500 | — | — |
| 2013-06-07 | $45.00 | $66.10 | 972,600 | — | — |
| 2013-06-06 | $44.18 | $64.90 | 1,231,300 | — | — |
| 2013-06-05 | $44.10 | $64.78 | 649,300 | — | — |
| 2013-06-04 | $44.66 | $65.60 | 1,532,100 | — | — |
| 2013-06-03 | $44.81 | $65.82 | 1,067,100 | — | — |
| 2013-05-31 | $44.48 | $65.34 | 1,308,700 | — | — |
| 2013-05-30 | $44.83 | $65.85 | 1,239,900 | — | — |
| 2013-05-29 | $44.45 | $65.30 | 4,442,700 | — | — |
| 2013-05-28 | $46.72 | $68.63 | 928,300 | — | — |
| 2013-05-24 | $47.16 | $69.28 | 1,320,000 | — | — |
| 2013-05-23 | $46.97 | $69.00 | 1,353,700 | — | — |
| 2013-05-22 | $47.48 | $69.75 | 1,499,300 | — | — |
| 2013-05-21 | $48.46 | $71.19 | 1,692,200 | — | — |
| 2013-05-20 | $47.70 | $70.07 | 735,900 | — | — |
| 2013-05-17 | $47.91 | $70.38 | 932,600 | — | — |
| 2013-05-16 | $47.21 | $69.35 | 1,060,100 | — | — |
| 2013-05-15 | $47.61 | $69.94 | 1,431,600 | — | — |
| 2013-05-14 | $47.51 | $69.79 | 1,875,200 | — | — |
| 2013-05-13 | $47.46 | $69.72 | 1,228,000 | — | — |
| 2013-05-10 | $47.51 | $69.79 | 1,183,400 | — | — |
| 2013-05-09 | $47.59 | $69.91 | 1,011,500 | — | — |
| 2013-05-08 | $47.60 | $69.92 | 1,119,300 | — | — |
| 2013-05-07 | $47.46 | $69.72 | 1,585,700 | — | — |
| 2013-05-06 | $47.15 | $69.26 | 1,218,700 | — | — |
| 2013-05-03 | $47.22 | $69.36 | 1,034,400 | — | — |
| 2013-05-02 | $46.81 | $68.76 | 1,240,100 | — | — |
| 2013-05-01 | $47.05 | $69.11 | 1,362,400 | — | — |
| 2013-04-30 | $47.37 | $69.58 | 1,156,900 | — | — |
| 2013-04-29 | $47.65 | $70.00 | 1,244,200 | — | — |
| 2013-04-26 | $47.27 | $68.85 | 1,351,000 | — | — |
| 2013-04-25 | $47.76 | $69.56 | 1,290,400 | — | — |
| 2013-04-24 | $47.28 | $68.86 | 2,169,100 | — | — |
| 2013-04-23 | $47.76 | $69.56 | 1,870,100 | — | — |
| 2013-04-22 | $46.55 | $67.80 | 5,200,300 | — | — |
| 2013-04-19 | $45.02 | $65.57 | 1,393,800 | — | — |
| 2013-04-18 | $44.34 | $64.58 | 1,346,600 | — | — |
| 2013-04-17 | $43.74 | $63.71 | 1,150,900 | — | — |
| 2013-04-16 | $44.33 | $64.57 | 723,700 | — | — |
| 2013-04-15 | $43.80 | $63.80 | 840,000 | — | — |
| 2013-04-12 | $44.91 | $65.41 | 713,200 | — | — |
| 2013-04-11 | $45.06 | $65.63 | 1,456,600 | — | — |
| 2013-04-10 | $44.71 | $65.12 | 1,705,600 | — | — |
| 2013-04-09 | $43.91 | $63.96 | 860,300 | — | — |
| 2013-04-08 | $43.25 | $63.00 | 1,124,800 | — | — |
| 2013-04-05 | $43.33 | $63.11 | 1,822,300 | — | — |
| 2013-04-04 | $43.46 | $63.30 | 1,034,800 | — | — |
| 2013-04-03 | $43.03 | $62.67 | 1,494,200 | — | — |
| 2013-04-02 | $43.39 | $63.20 | 1,006,700 | — | — |
| 2013-04-01 | $43.56 | $63.45 | 980,000 | — | — |
| 2013-03-28 | $43.94 | $64.00 | 993,000 | — | — |
| 2013-03-27 | $43.67 | $63.61 | 660,400 | — | — |
| 2013-03-26 | $43.83 | $63.84 | 985,400 | — | — |
| 2013-03-25 | $43.67 | $63.61 | 1,376,200 | — | — |
| 2013-03-22 | $43.84 | $63.85 | 1,809,900 | — | — |
| 2013-03-21 | $42.89 | $62.47 | 1,152,500 | — | — |
| 2013-03-20 | $42.24 | $61.52 | 730,400 | — | — |
| 2013-03-19 | $41.83 | $60.93 | 962,700 | — | — |
| 2013-03-18 | $42.22 | $61.49 | 637,200 | — | — |
| 2013-03-15 | $42.38 | $61.73 | 1,271,900 | — | — |
| 2013-03-14 | $42.23 | $61.51 | 910,300 | — | — |
| 2013-03-13 | $41.81 | $60.90 | 1,197,700 | — | — |
| 2013-03-12 | $42.15 | $61.39 | 1,008,400 | — | — |
| 2013-03-11 | $42.28 | $61.58 | 1,459,100 | — | — |
| 2013-03-08 | $41.67 | $60.69 | 778,700 | — | — |
| 2013-03-07 | $41.06 | $59.81 | 930,300 | — | — |
| 2013-03-06 | $40.95 | $59.65 | 1,664,100 | — | — |
| 2013-03-05 | $40.70 | $59.28 | 1,031,600 | — | — |
| 2013-03-04 | $40.08 | $58.38 | 1,433,400 | — | — |
| 2013-03-01 | $40.11 | $58.42 | 2,154,700 | — | — |
| 2013-02-28 | $40.02 | $58.29 | 1,494,600 | — | — |
| 2013-02-27 | $40.52 | $59.02 | 1,515,200 | — | — |
| 2013-02-26 | $40.05 | $58.33 | 1,460,500 | — | — |
| 2013-02-25 | $40.11 | $58.42 | 2,403,900 | — | — |
| 2013-02-22 | $41.13 | $59.91 | 1,164,900 | — | — |
| 2013-02-21 | $41.12 | $59.89 | 1,639,800 | — | — |
| 2013-02-20 | $41.12 | $59.89 | 1,427,600 | — | — |
| 2013-02-19 | $40.91 | $59.59 | 1,749,500 | — | — |
| 2013-02-15 | $40.53 | $59.03 | 1,925,000 | — | — |
| 2013-02-14 | $40.88 | $59.54 | 2,162,000 | — | — |
| 2013-02-13 | $40.42 | $58.87 | 2,341,400 | — | — |
| 2013-02-12 | $39.89 | $58.10 | 2,206,600 | — | — |
| 2013-02-11 | $39.69 | $57.81 | 3,309,100 | — | — |
| 2013-02-08 | $39.84 | $58.03 | 2,649,100 | — | — |
| 2013-02-07 | $38.72 | $56.40 | 1,806,900 | — | — |
| 2013-02-06 | $38.17 | $55.60 | 1,506,600 | — | — |
| 2013-02-05 | $37.89 | $55.19 | 1,055,500 | — | — |
| 2013-02-04 | $37.43 | $54.52 | 1,379,100 | — | — |
| 2013-02-01 | $37.65 | $54.84 | 1,555,400 | — | — |
| 2013-01-31 | $37.37 | $54.43 | 1,749,700 | — | — |
| 2013-01-30 | $37.24 | $54.24 | 2,551,300 | — | — |
| 2013-01-29 | $37.22 | $54.21 | 1,108,100 | — | — |
| 2013-01-28 | $37.02 | $53.92 | 3,041,900 | — | — |
| 2013-01-25 | $37.31 | $54.34 | 7,321,900 | — | — |
| 2013-01-24 | $38.45 | $56.00 | 1,873,900 | — | — |
| 2013-01-23 | $38.12 | $55.52 | 2,370,800 | — | — |
| 2013-01-22 | $38.87 | $56.62 | 1,640,100 | — | — |
| 2013-01-18 | $39.01 | $56.82 | 3,177,500 | — | — |
| 2013-01-17 | $37.94 | $55.26 | 1,747,000 | — | — |
| 2013-01-16 | $37.57 | $54.72 | 2,043,200 | — | — |
| 2013-01-15 | $37.21 | $54.20 | 1,993,000 | — | — |
| 2013-01-14 | $36.56 | $53.25 | 1,791,000 | — | — |
| 2013-01-11 | $36.89 | $53.73 | 2,704,400 | — | — |
| 2013-01-10 | $37.07 | $53.99 | 5,557,800 | — | — |
| 2013-01-09 | $35.68 | $51.97 | 1,728,300 | — | — |
| 2013-01-08 | $35.38 | $51.53 | 2,953,400 | — | — |
| 2013-01-07 | $35.35 | $51.49 | 2,372,900 | — | — |
| 2013-01-04 | $35.74 | $52.06 | 2,228,900 | — | — |
| 2013-01-03 | $36.12 | $52.61 | 2,271,100 | — | — |
| 2013-01-02 | $35.82 | $52.17 | 2,460,900 | — | — |