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
- 2005-11-16 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 | $44.98 | $45.12 | 2,211,000 | — | — |
| 2013-12-30 | $44.70 | $44.84 | 1,718,000 | — | — |
| 2013-12-27 | $44.95 | $45.08 | 2,186,000 | — | — |
| 2013-12-26 | $44.97 | $45.11 | 1,746,000 | — | — |
| 2013-12-24 | $45.20 | $45.34 | 1,404,000 | — | — |
| 2013-12-23 | $45.21 | $45.35 | 3,870,000 | — | — |
| 2013-12-20 | $44.89 | $45.03 | 12,573,500 | — | — |
| 2013-12-19 | $44.53 | $44.66 | 4,231,000 | — | — |
| 2013-12-18 | $45.03 | $45.16 | 7,343,000 | — | — |
| 2013-12-17 | $44.44 | $44.58 | 5,837,000 | — | — |
| 2013-12-16 | $44.37 | $44.50 | 5,095,500 | — | — |
| 2013-12-13 | $44.09 | $44.22 | 4,658,000 | — | — |
| 2013-12-12 | $43.57 | $43.70 | 6,980,500 | — | — |
| 2013-12-11 | $43.70 | $43.70 | 5,349,000 | — | — |
| 2013-12-10 | $43.35 | $43.35 | 2,632,000 | — | — |
| 2013-12-09 | $43.47 | $43.47 | 3,734,000 | — | — |
| 2013-12-06 | $43.64 | $43.64 | 4,871,000 | — | — |
| 2013-12-05 | $42.53 | $42.53 | 6,012,000 | — | — |
| 2013-12-04 | $42.46 | $42.46 | 3,011,000 | — | — |
| 2013-12-03 | $42.54 | $42.54 | 4,220,500 | — | — |
| 2013-12-02 | $42.98 | $42.98 | 4,442,500 | — | — |
| 2013-11-29 | $42.66 | $42.66 | 1,023,500 | — | — |
| 2013-11-27 | $42.88 | $42.88 | 2,293,000 | — | — |
| 2013-11-26 | $42.66 | $42.66 | 6,380,000 | — | — |
| 2013-11-25 | $43.26 | $43.26 | 3,283,000 | — | — |
| 2013-11-22 | $43.48 | $43.48 | 4,623,500 | — | — |
| 2013-11-21 | $43.14 | $43.14 | 7,203,000 | — | — |
| 2013-11-20 | $42.61 | $42.61 | 8,391,500 | — | — |
| 2013-11-19 | $41.28 | $41.28 | 8,981,500 | — | — |
| 2013-11-18 | $40.63 | $40.63 | 4,699,500 | — | — |
| 2013-11-15 | $40.47 | $40.47 | 3,999,000 | — | — |
| 2013-11-14 | $39.83 | $39.83 | 4,250,500 | — | — |
| 2013-11-13 | $39.97 | $39.97 | 3,813,000 | — | — |
| 2013-11-12 | $39.56 | $39.56 | 9,424,500 | — | — |
| 2013-11-11 | $40.54 | $40.54 | 1,762,500 | — | — |
| 2013-11-08 | $40.84 | $40.84 | 3,399,000 | — | — |
| 2013-11-07 | $40.07 | $40.07 | 6,506,000 | — | — |
| 2013-11-06 | $39.96 | $39.96 | 3,864,500 | — | — |
| 2013-11-05 | $39.59 | $39.59 | 5,027,500 | — | — |
| 2013-11-04 | $38.77 | $38.77 | 3,493,500 | — | — |
| 2013-11-01 | $39.07 | $39.07 | 3,568,500 | — | — |
| 2013-10-31 | $38.55 | $38.55 | 4,232,500 | — | — |
| 2013-10-30 | $38.12 | $38.12 | 4,527,000 | — | — |
| 2013-10-29 | $38.57 | $38.57 | 5,115,000 | — | — |
| 2013-10-28 | $38.76 | $38.76 | 3,016,000 | — | — |
| 2013-10-25 | $39.20 | $39.20 | 2,162,000 | — | — |
| 2013-10-24 | $39.24 | $39.24 | 2,516,000 | — | — |
| 2013-10-23 | $39.19 | $39.19 | 3,684,000 | — | — |
| 2013-10-22 | $39.49 | $39.49 | 1,965,000 | — | — |
| 2013-10-21 | $39.45 | $39.45 | 1,974,000 | — | — |
| 2013-10-18 | $39.64 | $39.64 | 3,186,000 | — | — |
| 2013-10-17 | $39.45 | $39.45 | 2,551,000 | — | — |
| 2013-10-16 | $39.10 | $39.10 | 1,834,500 | — | — |
| 2013-10-15 | $38.82 | $38.82 | 2,421,000 | — | — |
| 2013-10-14 | $39.13 | $39.13 | 1,445,500 | — | — |
| 2013-10-11 | $38.94 | $38.94 | 2,995,500 | — | — |
| 2013-10-10 | $38.63 | $38.63 | 4,279,500 | — | — |
| 2013-10-09 | $37.79 | $37.79 | 4,723,000 | — | — |
| 2013-10-08 | $37.93 | $37.93 | 5,485,500 | — | — |
| 2013-10-07 | $38.60 | $38.60 | 3,443,000 | — | — |
| 2013-10-04 | $38.73 | $38.73 | 5,952,000 | — | — |
| 2013-10-03 | $37.61 | $37.61 | 5,790,500 | — | — |
| 2013-10-02 | $36.82 | $36.82 | 5,870,500 | — | — |
| 2013-10-01 | $36.79 | $36.79 | 3,542,500 | — | — |
| 2013-09-30 | $36.28 | $36.28 | 2,765,500 | — | — |
| 2013-09-27 | $36.26 | $36.26 | 1,899,000 | — | — |
| 2013-09-26 | $35.98 | $35.98 | 1,951,500 | — | — |
| 2013-09-25 | $35.78 | $35.78 | 2,796,000 | — | — |
| 2013-09-24 | $36.14 | $36.14 | 2,013,000 | — | — |
| 2013-09-23 | $36.23 | $36.23 | 1,793,500 | — | — |
| 2013-09-20 | $36.43 | $36.43 | 3,190,000 | — | — |
| 2013-09-19 | $36.59 | $36.59 | 2,899,500 | — | — |
| 2013-09-18 | $36.34 | $36.34 | 2,743,000 | — | — |
| 2013-09-17 | $36.32 | $36.32 | 2,930,500 | — | — |
| 2013-09-16 | $36.21 | $36.21 | 2,786,500 | — | — |
| 2013-09-13 | $36.11 | $36.11 | 2,818,000 | — | — |
| 2013-09-12 | $36.00 | $36.00 | 2,688,500 | — | — |
| 2013-09-11 | $36.31 | $36.31 | 2,383,500 | — | — |
| 2013-09-10 | $36.20 | $36.20 | 3,332,500 | — | — |
| 2013-09-09 | $36.29 | $36.29 | 3,462,500 | — | — |
| 2013-09-06 | $35.88 | $35.88 | 4,139,500 | — | — |
| 2013-09-05 | $36.20 | $36.20 | 3,186,000 | — | — |
| 2013-09-04 | $36.59 | $36.59 | 2,538,000 | — | — |
| 2013-09-03 | $36.33 | $36.33 | 2,583,000 | — | — |
| 2013-08-30 | $35.95 | $35.95 | 2,110,500 | — | — |
| 2013-08-29 | $36.05 | $36.05 | 2,115,500 | — | — |
| 2013-08-28 | $35.99 | $35.99 | 2,283,500 | — | — |
| 2013-08-27 | $36.05 | $36.05 | 3,233,500 | — | — |
| 2013-08-26 | $36.67 | $36.67 | 2,495,000 | — | — |
| 2013-08-23 | $37.07 | $37.07 | 2,835,000 | — | — |
| 2013-08-22 | $37.10 | $37.10 | 2,576,000 | — | — |
| 2013-08-21 | $36.33 | $36.33 | 2,265,000 | — | — |
| 2013-08-20 | $36.66 | $36.66 | 3,916,000 | — | — |
| 2013-08-19 | $36.33 | $36.33 | 2,589,500 | — | — |
| 2013-08-16 | $36.36 | $36.36 | 2,342,500 | — | — |
| 2013-08-15 | $36.07 | $36.07 | 2,232,000 | — | — |
| 2013-08-14 | $36.42 | $36.42 | 1,505,500 | — | — |
| 2013-08-13 | $36.60 | $36.60 | 1,938,500 | — | — |
| 2013-08-12 | $36.63 | $36.63 | 2,144,500 | — | — |
| 2013-08-09 | $36.98 | $36.98 | 1,034,000 | — | — |
| 2013-08-08 | $37.43 | $37.43 | 2,544,500 | — | — |
| 2013-08-07 | $37.00 | $37.00 | 3,155,500 | — | — |
| 2013-08-06 | $37.36 | $37.36 | 3,223,500 | — | — |
| 2013-08-05 | $37.13 | $37.13 | 4,042,000 | — | — |
| 2013-08-02 | $37.69 | $37.69 | 4,672,500 | — | — |
| 2013-08-01 | $37.16 | $37.16 | 3,188,500 | — | — |
| 2013-07-31 | $36.49 | $36.49 | 4,744,500 | — | — |
| 2013-07-30 | $35.93 | $35.93 | 1,900,500 | — | — |
| 2013-07-29 | $35.65 | $35.65 | 1,943,500 | — | — |
| 2013-07-26 | $35.46 | $35.46 | 2,213,500 | — | — |
| 2013-07-25 | $35.73 | $35.73 | 1,832,000 | — | — |
| 2013-07-24 | $35.36 | $35.36 | 2,728,000 | — | — |
| 2013-07-23 | $35.70 | $35.70 | 2,583,000 | — | — |
| 2013-07-22 | $35.44 | $35.44 | 2,358,500 | — | — |
| 2013-07-19 | $35.80 | $35.80 | 2,842,000 | — | — |
| 2013-07-18 | $36.29 | $36.29 | 1,895,000 | — | — |
| 2013-07-17 | $36.20 | $36.20 | 2,521,500 | — | — |
| 2013-07-16 | $36.31 | $36.31 | 3,403,000 | — | — |
| 2013-07-15 | $36.37 | $36.37 | 2,825,500 | — | — |
| 2013-07-12 | $36.13 | $36.13 | 2,596,500 | — | — |
| 2013-07-11 | $35.85 | $35.85 | 4,472,500 | — | — |
| 2013-07-10 | $35.85 | $35.85 | 3,910,500 | — | — |
| 2013-07-09 | $35.07 | $35.07 | 4,648,500 | — | — |
| 2013-07-08 | $35.48 | $35.48 | 2,274,500 | — | — |
| 2013-07-05 | $35.41 | $35.41 | 3,260,500 | — | — |
| 2013-07-03 | $34.98 | $34.98 | 3,617,000 | — | — |
| 2013-07-02 | $34.90 | $34.90 | 7,087,000 | — | — |
| 2013-07-01 | $35.60 | $35.60 | 3,640,500 | — | — |
| 2013-06-28 | $35.55 | $35.55 | 4,040,500 | — | — |
| 2013-06-27 | $35.93 | $35.93 | 3,694,500 | — | — |
| 2013-06-26 | $35.98 | $35.98 | 5,631,500 | — | — |
| 2013-06-25 | $35.02 | $35.02 | 4,509,000 | — | — |
| 2013-06-24 | $34.39 | $34.39 | 4,703,500 | — | — |
| 2013-06-21 | $34.51 | $34.51 | 4,259,500 | — | — |
| 2013-06-20 | $34.69 | $34.69 | 4,707,000 | — | — |
| 2013-06-19 | $35.77 | $35.77 | 3,183,000 | — | — |
| 2013-06-18 | $36.61 | $36.61 | 5,312,500 | — | — |
| 2013-06-17 | $35.77 | $35.77 | 4,718,000 | — | — |
| 2013-06-14 | $34.63 | $34.63 | 2,449,500 | — | — |
| 2013-06-13 | $35.08 | $35.08 | 2,835,000 | — | — |
| 2013-06-12 | $34.41 | $34.41 | 2,743,000 | — | — |
| 2013-06-11 | $34.23 | $34.23 | 2,743,000 | — | — |
| 2013-06-10 | $35.02 | $35.02 | 2,535,500 | — | — |
| 2013-06-07 | $34.94 | $34.94 | 3,509,000 | — | — |
| 2013-06-06 | $33.84 | $33.84 | 3,263,000 | — | — |
| 2013-06-05 | $32.97 | $32.97 | 3,600,000 | — | — |
| 2013-06-04 | $32.95 | $32.95 | 4,219,000 | — | — |
| 2013-06-03 | $33.84 | $33.84 | 3,281,000 | — | — |
| 2013-05-31 | $34.24 | $34.24 | 4,889,000 | — | — |
| 2013-05-30 | $35.49 | $35.49 | 3,896,000 | — | — |
| 2013-05-29 | $34.24 | $34.24 | 2,904,500 | — | — |
| 2013-05-28 | $33.90 | $33.90 | 3,604,000 | — | — |
| 2013-05-24 | $33.53 | $33.53 | 3,608,000 | — | — |
| 2013-05-23 | $33.66 | $33.66 | 3,263,000 | — | — |
| 2013-05-22 | $33.90 | $33.90 | 8,222,500 | — | — |
| 2013-05-21 | $34.70 | $34.70 | 5,379,500 | — | — |
| 2013-05-20 | $35.21 | $35.21 | 3,075,500 | — | — |
| 2013-05-17 | $35.48 | $35.48 | 3,598,500 | — | — |
| 2013-05-16 | $34.80 | $34.80 | 2,498,500 | — | — |
| 2013-05-15 | $34.96 | $34.96 | 3,221,500 | — | — |
| 2013-05-14 | $35.18 | $35.18 | 1,973,500 | — | — |
| 2013-05-13 | $34.45 | $34.45 | 1,557,000 | — | — |
| 2013-05-10 | $34.42 | $34.42 | 1,691,000 | — | — |
| 2013-05-09 | $34.24 | $34.24 | 1,663,000 | — | — |
| 2013-05-08 | $34.33 | $34.33 | 2,238,000 | — | — |
| 2013-05-07 | $34.22 | $34.22 | 3,169,000 | — | — |
| 2013-05-06 | $34.34 | $34.34 | 2,472,000 | — | — |
| 2013-05-03 | $34.40 | $34.40 | 3,441,500 | — | — |
| 2013-05-02 | $34.31 | $34.31 | 4,211,500 | — | — |
| 2013-05-01 | $33.31 | $33.31 | 10,017,500 | — | — |
| 2013-04-30 | $32.59 | $32.59 | 9,566,000 | — | — |
| 2013-04-29 | $32.38 | $32.38 | 3,246,500 | — | — |
| 2013-04-26 | $31.90 | $31.90 | 1,929,000 | — | — |
| 2013-04-25 | $31.92 | $31.92 | 2,659,500 | — | — |
| 2013-04-24 | $31.68 | $31.68 | 2,721,500 | — | — |
| 2013-04-23 | $31.48 | $31.48 | 2,300,500 | — | — |
| 2013-04-22 | $31.05 | $31.05 | 2,059,500 | — | — |
| 2013-04-19 | $30.88 | $30.88 | 2,023,000 | — | — |
| 2013-04-18 | $30.48 | $30.48 | 2,158,000 | — | — |
| 2013-04-17 | $30.79 | $30.79 | 2,918,000 | — | — |
| 2013-04-16 | $31.10 | $31.10 | 2,500,000 | — | — |
| 2013-04-15 | $30.83 | $30.83 | 2,443,500 | — | — |
| 2013-04-12 | $31.64 | $31.64 | 1,508,000 | — | — |
| 2013-04-11 | $31.66 | $31.66 | 2,267,000 | — | — |
| 2013-04-10 | $31.55 | $31.55 | 2,073,500 | — | — |
| 2013-04-09 | $31.01 | $31.01 | 1,612,500 | — | — |
| 2013-04-08 | $31.19 | $31.19 | 1,919,000 | — | — |
| 2013-04-05 | $31.01 | $31.01 | 7,387,500 | — | — |
| 2013-04-04 | $31.42 | $31.42 | 2,752,500 | — | — |
| 2013-04-03 | $31.37 | $31.37 | 3,693,000 | — | — |
| 2013-04-02 | $32.30 | $32.30 | 4,659,500 | — | — |
| 2013-04-01 | $32.02 | $32.02 | 2,567,500 | — | — |
| 2013-03-28 | $32.61 | $32.61 | 3,289,000 | — | — |
| 2013-03-27 | $31.96 | $31.96 | 3,242,000 | — | — |
| 2013-03-26 | $32.31 | $32.31 | 2,515,000 | — | — |
| 2013-03-25 | $32.40 | $32.40 | 2,419,000 | — | — |
| 2013-03-22 | $32.46 | $32.46 | 2,810,000 | — | — |
| 2013-03-21 | $32.29 | $32.29 | 3,280,500 | — | — |
| 2013-03-20 | $32.32 | $32.32 | 2,722,000 | — | — |
| 2013-03-19 | $31.92 | $31.92 | 3,595,500 | — | — |
| 2013-03-18 | $31.97 | $31.97 | 1,999,000 | — | — |
| 2013-03-15 | $32.20 | $32.20 | 3,262,500 | — | — |
| 2013-03-14 | $32.47 | $32.47 | 4,206,500 | — | — |
| 2013-03-13 | $31.88 | $31.88 | 2,213,000 | — | — |
| 2013-03-12 | $31.70 | $31.70 | 2,736,000 | — | — |
| 2013-03-11 | $31.85 | $31.85 | 2,893,000 | — | — |
| 2013-03-08 | $31.72 | $31.72 | 3,021,000 | — | — |
| 2013-03-07 | $31.75 | $31.75 | 3,503,000 | — | — |
| 2013-03-06 | $32.07 | $32.07 | 3,315,500 | — | — |
| 2013-03-05 | $31.71 | $31.71 | 4,208,500 | — | — |
| 2013-03-04 | $31.31 | $31.31 | 2,768,000 | — | — |
| 2013-03-01 | $30.80 | $30.80 | 3,331,000 | — | — |
| 2013-02-28 | $30.96 | $30.96 | 3,394,000 | — | — |
| 2013-02-27 | $31.02 | $31.02 | 3,023,000 | — | — |
| 2013-02-26 | $30.57 | $30.57 | 3,843,000 | — | — |
| 2013-02-25 | $30.10 | $30.10 | 6,389,500 | — | — |
| 2013-02-22 | $31.20 | $31.20 | 4,330,500 | — | — |
| 2013-02-21 | $30.61 | $30.61 | 4,357,000 | — | — |
| 2013-02-20 | $30.94 | $30.94 | 5,508,500 | — | — |
| 2013-02-19 | $31.15 | $31.15 | 6,837,500 | — | — |
| 2013-02-15 | $31.29 | $31.29 | 8,646,500 | — | — |
| 2013-02-14 | $31.10 | $31.10 | 8,397,000 | — | — |
| 2013-02-13 | $30.36 | $30.36 | 4,662,500 | — | — |
| 2013-02-12 | $30.14 | $30.14 | 7,847,000 | — | — |
| 2013-02-11 | $29.97 | $29.97 | 3,789,500 | — | — |
| 2013-02-08 | $29.80 | $29.80 | 5,682,500 | — | — |
| 2013-02-07 | $29.79 | $29.79 | 8,550,000 | — | — |
| 2013-02-06 | $29.04 | $29.04 | 13,719,000 | — | — |
| 2013-02-05 | $28.71 | $28.71 | 11,090,000 | — | — |
| 2013-02-04 | $28.27 | $28.27 | 8,337,500 | — | — |
| 2013-02-01 | $28.18 | $28.18 | 8,929,000 | — | — |
| 2013-01-31 | $27.75 | $27.75 | 7,394,000 | — | — |
| 2013-01-30 | $27.78 | $27.78 | 11,572,500 | — | — |
| 2013-01-29 | $27.34 | $27.34 | 6,987,000 | — | — |
| 2013-01-28 | $27.04 | $27.04 | 10,681,000 | — | — |
| 2013-01-25 | $26.96 | $26.96 | 5,192,000 | — | — |
| 2013-01-24 | $26.86 | $26.86 | 6,445,000 | — | — |
| 2013-01-23 | $26.71 | $26.71 | 6,586,000 | — | — |
| 2013-01-22 | $26.82 | $26.82 | 7,611,500 | — | — |
| 2013-01-18 | $26.67 | $26.67 | 7,045,000 | — | — |
| 2013-01-17 | $26.24 | $26.24 | 5,911,500 | — | — |
| 2013-01-16 | $25.62 | $25.62 | 3,868,000 | — | — |
| 2013-01-15 | $25.72 | $25.72 | 4,004,500 | — | — |
| 2013-01-14 | $25.90 | $25.90 | 4,037,500 | — | — |
| 2013-01-11 | $25.87 | $25.87 | 4,201,500 | — | — |
| 2013-01-10 | $25.60 | $25.60 | 7,229,500 | — | — |
| 2013-01-09 | $25.52 | $25.52 | 10,398,500 | — | — |
| 2013-01-08 | $25.44 | $25.44 | 9,003,000 | — | — |
| 2013-01-07 | $25.38 | $25.38 | 5,988,000 | — | — |
| 2013-01-04 | $25.92 | $25.92 | 7,896,000 | — | — |
| 2013-01-03 | $25.38 | $25.38 | 7,744,500 | — | — |
| 2013-01-02 | $24.98 | $24.98 | 7,525,000 | — | — |