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
- 2011-03-10 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 | $47.71 | $59.53 | 1,499,800 | — | — |
| 2013-12-30 | $47.19 | $58.88 | 1,048,300 | — | — |
| 2013-12-27 | $46.47 | $57.98 | 761,000 | — | — |
| 2013-12-26 | $46.62 | $58.17 | 803,500 | — | — |
| 2013-12-24 | $46.53 | $58.06 | 609,800 | — | — |
| 2013-12-23 | $46.04 | $57.45 | 2,398,700 | — | — |
| 2013-12-20 | $46.89 | $58.51 | 5,315,000 | — | — |
| 2013-12-19 | $45.66 | $56.97 | 2,181,400 | — | — |
| 2013-12-18 | $46.55 | $58.08 | 3,471,500 | — | — |
| 2013-12-17 | $45.54 | $56.82 | 4,833,200 | — | — |
| 2013-12-16 | $47.18 | $58.87 | 2,639,000 | — | — |
| 2013-12-13 | $46.83 | $58.43 | 1,649,800 | — | — |
| 2013-12-12 | $46.32 | $57.80 | 2,921,800 | — | — |
| 2013-12-11 | $46.73 | $58.31 | 3,141,800 | — | — |
| 2013-12-10 | $47.30 | $59.02 | 2,416,800 | — | — |
| 2013-12-09 | $46.98 | $58.62 | 1,312,700 | — | — |
| 2013-12-06 | $47.24 | $58.94 | 2,522,200 | — | — |
| 2013-12-05 | $46.57 | $58.11 | 1,218,500 | — | — |
| 2013-12-04 | $47.00 | $58.65 | 2,010,900 | — | — |
| 2013-12-03 | $47.06 | $58.72 | 2,149,100 | — | — |
| 2013-12-02 | $46.72 | $58.30 | 1,867,100 | — | — |
| 2013-11-29 | $46.42 | $57.92 | 1,462,800 | — | — |
| 2013-11-27 | $46.52 | $58.05 | 3,305,500 | — | — |
| 2013-11-26 | $45.48 | $56.75 | 4,109,000 | — | — |
| 2013-11-25 | $44.35 | $55.34 | 1,401,600 | — | — |
| 2013-11-22 | $44.76 | $55.85 | 2,087,000 | — | — |
| 2013-11-21 | $44.44 | $55.45 | 2,013,300 | — | — |
| 2013-11-20 | $44.20 | $55.15 | 2,994,700 | — | — |
| 2013-11-19 | $43.78 | $54.63 | 4,480,700 | — | — |
| 2013-11-18 | $44.31 | $55.29 | 3,462,000 | — | — |
| 2013-11-15 | $45.07 | $56.24 | 6,522,900 | — | — |
| 2013-11-14 | $45.85 | $57.21 | 2,216,200 | — | — |
| 2013-11-13 | $45.63 | $56.94 | 3,606,900 | — | — |
| 2013-11-12 | $45.44 | $56.70 | 3,670,800 | — | — |
| 2013-11-11 | $45.50 | $56.77 | 2,282,800 | — | — |
| 2013-11-08 | $45.13 | $56.31 | 4,251,400 | — | — |
| 2013-11-07 | $44.24 | $55.20 | 6,181,700 | — | — |
| 2013-11-06 | $45.30 | $56.52 | 5,169,300 | — | — |
| 2013-11-05 | $46.45 | $57.96 | 4,675,800 | — | — |
| 2013-11-04 | $47.74 | $59.57 | 2,842,100 | — | — |
| 2013-11-01 | $47.31 | $59.03 | 3,511,000 | — | — |
| 2013-10-31 | $47.14 | $58.82 | 5,919,700 | — | — |
| 2013-10-30 | $46.67 | $58.23 | 9,637,400 | — | — |
| 2013-10-29 | $47.34 | $59.07 | 2,353,900 | — | — |
| 2013-10-28 | $47.02 | $58.67 | 1,658,900 | — | — |
| 2013-10-25 | $46.92 | $58.55 | 3,399,400 | — | — |
| 2013-10-24 | $45.80 | $57.15 | 5,327,400 | — | — |
| 2013-10-23 | $46.77 | $58.36 | 2,062,200 | — | — |
| 2013-10-22 | $47.00 | $58.65 | 3,499,200 | — | — |
| 2013-10-21 | $47.53 | $59.31 | 2,017,500 | — | — |
| 2013-10-18 | $48.54 | $60.57 | 7,156,100 | — | — |
| 2013-10-17 | $47.38 | $59.12 | 2,053,600 | — | — |
| 2013-10-16 | $46.22 | $57.67 | 1,648,600 | — | — |
| 2013-10-15 | $45.90 | $57.27 | 1,690,800 | — | — |
| 2013-10-14 | $46.33 | $57.81 | 2,444,500 | — | — |
| 2013-10-11 | $46.56 | $58.10 | 3,005,800 | — | — |
| 2013-10-10 | $45.65 | $56.96 | 4,319,900 | — | — |
| 2013-10-09 | $46.01 | $57.41 | 4,015,000 | — | — |
| 2013-10-08 | $45.81 | $57.16 | 4,683,100 | — | — |
| 2013-10-07 | $46.26 | $57.72 | 3,173,400 | — | — |
| 2013-10-04 | $46.10 | $57.52 | 3,778,900 | — | — |
| 2013-10-03 | $45.94 | $57.32 | 8,183,500 | — | — |
| 2013-10-02 | $45.34 | $56.57 | 7,025,000 | — | — |
| 2013-10-01 | $44.60 | $55.65 | 7,655,000 | — | — |
| 2013-09-30 | $42.75 | $53.34 | 3,834,200 | — | — |
| 2013-09-27 | $42.07 | $52.49 | 2,767,500 | — | — |
| 2013-09-26 | $42.37 | $52.87 | 1,819,000 | — | — |
| 2013-09-25 | $42.03 | $52.44 | 2,566,700 | — | — |
| 2013-09-24 | $41.45 | $51.72 | 3,862,300 | — | — |
| 2013-09-23 | $42.01 | $52.42 | 2,068,900 | — | — |
| 2013-09-20 | $42.16 | $52.61 | 3,706,700 | — | — |
| 2013-09-19 | $42.34 | $52.83 | 3,376,000 | — | — |
| 2013-09-18 | $42.75 | $53.34 | 6,365,800 | — | — |
| 2013-09-17 | $41.31 | $51.55 | 1,912,200 | — | — |
| 2013-09-16 | $41.10 | $51.28 | 2,959,700 | — | — |
| 2013-09-13 | $40.29 | $50.27 | 2,843,500 | — | — |
| 2013-09-12 | $39.74 | $49.59 | 3,206,300 | — | — |
| 2013-09-11 | $39.70 | $49.54 | 1,760,400 | — | — |
| 2013-09-10 | $39.34 | $49.09 | 2,707,800 | — | — |
| 2013-09-09 | $38.84 | $48.46 | 4,034,300 | — | — |
| 2013-09-06 | $39.52 | $49.31 | 2,394,300 | — | — |
| 2013-09-05 | $38.69 | $48.28 | 5,440,800 | — | — |
| 2013-09-04 | $38.51 | $48.05 | 1,320,000 | — | — |
| 2013-09-03 | $38.68 | $48.26 | 2,128,900 | — | — |
| 2013-08-30 | $38.19 | $47.65 | 2,079,000 | — | — |
| 2013-08-29 | $38.75 | $48.35 | 1,317,500 | — | — |
| 2013-08-28 | $38.57 | $48.13 | 2,032,200 | — | — |
| 2013-08-27 | $38.50 | $48.04 | 2,855,500 | — | — |
| 2013-08-26 | $39.38 | $49.14 | 2,657,900 | — | — |
| 2013-08-23 | $38.26 | $47.74 | 2,651,900 | — | — |
| 2013-08-22 | $38.50 | $48.04 | 1,307,600 | — | — |
| 2013-08-21 | $38.26 | $47.74 | 2,558,900 | — | — |
| 2013-08-20 | $38.58 | $48.14 | 1,957,800 | — | — |
| 2013-08-19 | $38.05 | $47.48 | 2,391,000 | — | — |
| 2013-08-16 | $37.90 | $47.29 | 1,926,500 | — | — |
| 2013-08-15 | $38.41 | $47.93 | 2,304,500 | — | — |
| 2013-08-14 | $39.12 | $48.81 | 2,620,900 | — | — |
| 2013-08-13 | $38.63 | $48.20 | 2,109,800 | — | — |
| 2013-08-12 | $38.77 | $48.38 | 1,303,000 | — | — |
| 2013-08-09 | $39.01 | $48.68 | 2,298,400 | — | — |
| 2013-08-08 | $38.53 | $48.08 | 2,134,700 | — | — |
| 2013-08-07 | $38.06 | $47.49 | 2,097,600 | — | — |
| 2013-08-06 | $38.33 | $47.83 | 3,576,700 | — | — |
| 2013-08-05 | $39.56 | $49.36 | 1,848,400 | — | — |
| 2013-08-02 | $39.04 | $48.71 | 2,318,400 | — | — |
| 2013-08-01 | $39.08 | $48.76 | 4,306,200 | — | — |
| 2013-07-31 | $39.00 | $48.66 | 3,357,300 | — | — |
| 2013-07-30 | $39.09 | $48.78 | 3,886,800 | — | — |
| 2013-07-29 | $39.05 | $48.73 | 1,955,300 | — | — |
| 2013-07-26 | $39.74 | $49.59 | 2,830,800 | — | — |
| 2013-07-25 | $38.68 | $48.26 | 1,292,300 | — | — |
| 2013-07-24 | $38.76 | $48.36 | 1,463,800 | — | — |
| 2013-07-23 | $39.10 | $48.79 | 2,244,800 | — | — |
| 2013-07-22 | $39.22 | $48.94 | 2,298,600 | — | — |
| 2013-07-19 | $38.63 | $48.20 | 4,880,000 | — | — |
| 2013-07-18 | $39.16 | $48.86 | 4,280,400 | — | — |
| 2013-07-17 | $38.49 | $48.03 | 4,031,400 | — | — |
| 2013-07-16 | $38.86 | $48.49 | 10,196,400 | — | — |
| 2013-07-15 | $37.21 | $46.43 | 2,701,200 | — | — |
| 2013-07-12 | $37.62 | $46.94 | 2,324,900 | — | — |
| 2013-07-11 | $37.24 | $46.47 | 2,707,300 | — | — |
| 2013-07-10 | $37.27 | $46.50 | 2,506,200 | — | — |
| 2013-07-09 | $36.87 | $46.01 | 3,585,700 | — | — |
| 2013-07-08 | $36.45 | $45.48 | 2,695,400 | — | — |
| 2013-07-05 | $35.86 | $44.75 | 3,541,000 | — | — |
| 2013-07-03 | $35.49 | $44.28 | 6,750,800 | — | — |
| 2013-07-02 | $36.91 | $46.06 | 3,029,100 | — | — |
| 2013-07-01 | $36.94 | $46.09 | 4,618,100 | — | — |
| 2013-06-28 | $36.06 | $44.99 | 16,042,800 | — | — |
| 2013-06-27 | $36.39 | $45.41 | 7,830,200 | — | — |
| 2013-06-26 | $36.52 | $45.57 | 2,703,200 | — | — |
| 2013-06-25 | $36.62 | $45.69 | 2,091,300 | — | — |
| 2013-06-24 | $36.60 | $45.67 | 4,815,200 | — | — |
| 2013-06-21 | $37.44 | $46.72 | 4,372,100 | — | — |
| 2013-06-20 | $37.68 | $47.02 | 5,774,100 | — | — |
| 2013-06-19 | $38.75 | $48.35 | 6,374,200 | — | — |
| 2013-06-18 | $38.83 | $48.45 | 3,634,400 | — | — |
| 2013-06-17 | $39.26 | $48.99 | 4,547,900 | — | — |
| 2013-06-14 | $39.90 | $49.79 | 1,637,300 | — | — |
| 2013-06-13 | $40.29 | $50.27 | 2,917,800 | — | — |
| 2013-06-12 | $39.53 | $49.32 | 3,204,400 | — | — |
| 2013-06-11 | $39.73 | $49.57 | 2,670,400 | — | — |
| 2013-06-10 | $40.24 | $50.21 | 3,366,200 | — | — |
| 2013-06-07 | $39.60 | $49.41 | 3,024,500 | — | — |
| 2013-06-06 | $38.40 | $47.91 | 4,427,000 | — | — |
| 2013-06-05 | $38.11 | $47.55 | 4,227,700 | — | — |
| 2013-06-04 | $39.02 | $48.69 | 2,791,600 | — | — |
| 2013-06-03 | $39.28 | $49.01 | 2,369,800 | — | — |
| 2013-05-31 | $39.06 | $48.74 | 2,975,900 | — | — |
| 2013-05-30 | $38.82 | $48.44 | 2,787,200 | — | — |
| 2013-05-29 | $38.03 | $47.45 | 1,977,100 | — | — |
| 2013-05-28 | $38.31 | $47.80 | 1,945,900 | — | — |
| 2013-05-24 | $37.53 | $46.83 | 1,453,300 | — | — |
| 2013-05-23 | $37.90 | $47.29 | 3,283,800 | — | — |
| 2013-05-22 | $37.29 | $46.53 | 5,321,800 | — | — |
| 2013-05-21 | $37.66 | $46.99 | 4,303,500 | — | — |
| 2013-05-20 | $38.20 | $47.66 | 6,896,000 | — | — |
| 2013-05-17 | $39.09 | $48.78 | 4,598,400 | — | — |
| 2013-05-16 | $39.49 | $49.27 | 1,937,000 | — | — |
| 2013-05-15 | $40.20 | $50.16 | 2,765,100 | — | — |
| 2013-05-14 | $40.81 | $50.92 | 1,292,900 | — | — |
| 2013-05-13 | $40.69 | $50.77 | 1,433,700 | — | — |
| 2013-05-10 | $40.73 | $50.82 | 1,769,000 | — | — |
| 2013-05-09 | $40.34 | $50.34 | 3,413,300 | — | — |
| 2013-05-08 | $40.44 | $50.46 | 3,209,800 | — | — |
| 2013-05-07 | $41.18 | $51.38 | 2,232,200 | — | — |
| 2013-05-06 | $41.40 | $51.66 | 2,701,400 | — | — |
| 2013-05-03 | $41.00 | $51.16 | 4,749,300 | — | — |
| 2013-05-02 | $40.47 | $50.50 | 4,845,000 | — | — |
| 2013-05-01 | $39.49 | $49.27 | 3,833,400 | — | — |
| 2013-04-30 | $39.89 | $49.77 | 4,421,100 | — | — |
| 2013-04-29 | $40.37 | $50.37 | 8,188,100 | — | — |
| 2013-04-26 | $38.25 | $47.73 | 3,672,500 | — | — |
| 2013-04-25 | $37.94 | $47.34 | 5,820,100 | — | — |
| 2013-04-24 | $38.16 | $47.61 | 4,710,600 | — | — |
| 2013-04-23 | $37.86 | $47.24 | 2,549,700 | — | — |
| 2013-04-22 | $37.72 | $47.07 | 2,404,800 | — | — |
| 2013-04-19 | $37.66 | $46.99 | 1,629,900 | — | — |
| 2013-04-18 | $36.92 | $46.07 | 2,129,600 | — | — |
| 2013-04-17 | $37.54 | $46.84 | 3,630,900 | — | — |
| 2013-04-16 | $37.87 | $47.25 | 8,599,600 | — | — |
| 2013-04-15 | $36.72 | $45.82 | 4,647,300 | — | — |
| 2013-04-12 | $38.32 | $47.81 | 2,445,200 | — | — |
| 2013-04-11 | $38.43 | $47.95 | 5,767,000 | — | — |
| 2013-04-10 | $36.67 | $45.76 | 9,024,900 | — | — |
| 2013-04-09 | $37.63 | $46.95 | 3,932,700 | — | — |
| 2013-04-08 | $37.70 | $47.04 | 1,248,800 | — | — |
| 2013-04-05 | $37.48 | $46.77 | 4,232,000 | — | — |
| 2013-04-04 | $37.69 | $47.03 | 9,090,700 | — | — |
| 2013-04-03 | $37.91 | $47.30 | 7,316,000 | — | — |
| 2013-04-02 | $39.86 | $49.74 | 6,662,000 | — | — |
| 2013-04-01 | $40.72 | $50.81 | 2,679,900 | — | — |
| 2013-03-28 | $40.63 | $50.70 | 3,415,000 | — | — |
| 2013-03-27 | $40.43 | $50.45 | 2,395,600 | — | — |
| 2013-03-26 | $40.19 | $50.15 | 3,183,800 | — | — |
| 2013-03-25 | $39.40 | $49.16 | 2,710,400 | — | — |
| 2013-03-22 | $39.31 | $49.05 | 3,199,400 | — | — |
| 2013-03-21 | $38.56 | $48.11 | 2,245,300 | — | — |
| 2013-03-20 | $38.56 | $48.11 | 2,375,700 | — | — |
| 2013-03-19 | $38.27 | $47.75 | 4,119,500 | — | — |
| 2013-03-18 | $37.78 | $47.14 | 2,789,400 | — | — |
| 2013-03-15 | $37.92 | $47.32 | 5,918,200 | — | — |
| 2013-03-14 | $38.45 | $47.98 | 4,670,300 | — | — |
| 2013-03-13 | $38.28 | $47.76 | 3,215,500 | — | — |
| 2013-03-12 | $38.02 | $47.44 | 2,954,000 | — | — |
| 2013-03-11 | $37.79 | $47.15 | 4,089,100 | — | — |
| 2013-03-08 | $37.25 | $46.48 | 6,147,300 | — | — |
| 2013-03-07 | $37.04 | $46.22 | 4,086,100 | — | — |
| 2013-03-06 | $36.91 | $46.06 | 2,972,000 | — | — |
| 2013-03-05 | $36.94 | $46.09 | 6,738,100 | — | — |
| 2013-03-04 | $36.65 | $45.73 | 5,424,100 | — | — |
| 2013-03-01 | $36.96 | $46.12 | 3,892,700 | — | — |
| 2013-02-28 | $37.09 | $46.28 | 8,893,200 | — | — |
| 2013-02-27 | $36.68 | $45.77 | 11,416,400 | — | — |
| 2013-02-26 | $35.64 | $44.47 | 3,706,700 | — | — |
| 2013-02-25 | $35.21 | $43.93 | 3,180,000 | — | — |
| 2013-02-22 | $35.76 | $44.62 | 2,357,600 | — | — |
| 2013-02-21 | $35.79 | $44.66 | 6,301,100 | — | — |
| 2013-02-20 | $35.41 | $44.18 | 5,442,600 | — | — |
| 2013-02-19 | $36.41 | $45.43 | 5,254,700 | — | — |
| 2013-02-15 | $36.28 | $45.27 | 2,785,000 | — | — |
| 2013-02-14 | $36.83 | $45.96 | 2,861,800 | — | — |
| 2013-02-13 | $36.89 | $46.03 | 7,184,700 | — | — |
| 2013-02-12 | $36.45 | $45.48 | 22,095,600 | — | — |
| 2013-02-11 | $36.66 | $45.74 | 3,524,300 | — | — |
| 2013-02-08 | $37.22 | $46.44 | 1,868,500 | — | — |
| 2013-02-07 | $37.07 | $46.25 | 3,716,000 | — | — |
| 2013-02-06 | $37.18 | $46.39 | 3,206,600 | — | — |
| 2013-02-05 | $37.51 | $46.80 | 6,927,500 | — | — |
| 2013-02-04 | $37.61 | $46.93 | 3,206,500 | — | — |
| 2013-02-01 | $38.22 | $47.69 | 2,636,800 | — | — |
| 2013-01-31 | $37.65 | $46.98 | 1,788,200 | — | — |
| 2013-01-30 | $38.07 | $47.50 | 5,116,600 | — | — |
| 2013-01-29 | $36.66 | $45.74 | 6,906,500 | — | — |
| 2013-01-28 | $37.38 | $46.64 | 4,148,200 | — | — |
| 2013-01-25 | $37.74 | $47.09 | 3,911,400 | — | — |
| 2013-01-24 | $37.73 | $47.08 | 2,591,300 | — | — |
| 2013-01-23 | $37.56 | $46.87 | 5,343,900 | — | — |
| 2013-01-22 | $38.00 | $47.42 | 3,931,300 | — | — |
| 2013-01-18 | $36.95 | $46.11 | 3,129,600 | — | — |
| 2013-01-17 | $36.54 | $45.59 | 6,543,600 | — | — |
| 2013-01-16 | $35.18 | $43.90 | 3,931,200 | — | — |
| 2013-01-15 | $34.99 | $43.66 | 5,891,100 | — | — |
| 2013-01-14 | $33.85 | $42.24 | 3,905,900 | — | — |
| 2013-01-11 | $33.20 | $41.43 | 2,609,800 | — | — |
| 2013-01-10 | $33.17 | $41.39 | 2,703,900 | — | — |
| 2013-01-09 | $33.05 | $41.24 | 4,383,700 | — | — |
| 2013-01-08 | $31.70 | $39.55 | 2,362,700 | — | — |
| 2013-01-07 | $32.32 | $40.33 | 2,448,700 | — | — |
| 2013-01-04 | $31.94 | $39.85 | 3,475,600 | — | — |
| 2013-01-03 | $31.65 | $39.49 | 3,256,900 | — | — |
| 2013-01-02 | $31.30 | $39.06 | 4,835,200 | — | — |