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
- 1970-01-02 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 | $45.79 | $209.04 | 1,820,119 | — | — |
| 2013-12-30 | $45.76 | $208.91 | 1,458,194 | — | — |
| 2013-12-27 | $45.80 | $209.08 | 1,479,823 | — | — |
| 2013-12-26 | $45.98 | $209.94 | 1,551,459 | — | — |
| 2013-12-24 | $45.87 | $209.43 | 1,274,661 | — | — |
| 2013-12-23 | $45.65 | $208.40 | 2,889,511 | — | — |
| 2013-12-20 | $45.15 | $206.14 | 6,242,564 | — | — |
| 2013-12-19 | $45.62 | $208.27 | 4,767,345 | — | — |
| 2013-12-18 | $46.22 | $211.00 | 6,616,910 | — | — |
| 2013-12-17 | $45.16 | $206.19 | 5,710,598 | — | — |
| 2013-12-16 | $45.18 | $206.27 | 8,072,855 | — | — |
| 2013-12-13 | $44.67 | $203.93 | 8,220,944 | — | — |
| 2013-12-12 | $43.13 | $196.89 | 2,248,646 | — | — |
| 2013-12-11 | $43.17 | $197.10 | 2,915,638 | — | — |
| 2013-12-10 | $43.77 | $199.83 | 4,189,657 | — | — |
| 2013-12-09 | $43.72 | $199.62 | 2,826,120 | — | — |
| 2013-12-06 | $43.37 | $198.00 | 5,112,137 | — | — |
| 2013-12-05 | $43.02 | $196.42 | 3,073,578 | — | — |
| 2013-12-04 | $42.97 | $196.17 | 4,206,575 | — | — |
| 2013-12-03 | $43.21 | $197.27 | 3,943,269 | — | — |
| 2013-12-02 | $43.70 | $199.49 | 3,971,859 | — | — |
| 2013-11-29 | $43.57 | $198.89 | 1,420,074 | — | — |
| 2013-11-27 | $43.64 | $199.24 | 2,517,306 | — | — |
| 2013-11-26 | $43.82 | $200.05 | 3,419,870 | — | — |
| 2013-11-25 | $43.80 | $199.96 | 4,358,091 | — | — |
| 2013-11-22 | $43.79 | $199.92 | 3,978,926 | — | — |
| 2013-11-21 | $43.62 | $199.15 | 7,079,381 | — | — |
| 2013-11-20 | $42.23 | $192.80 | 3,021,538 | — | — |
| 2013-11-19 | $42.21 | $192.71 | 4,302,303 | — | — |
| 2013-11-18 | $42.29 | $193.05 | 3,306,688 | — | — |
| 2013-11-15 | $42.52 | $194.12 | 3,792,074 | — | — |
| 2013-11-14 | $42.12 | $192.29 | 4,676,221 | — | — |
| 2013-11-13 | $41.61 | $189.94 | 3,657,477 | — | — |
| 2013-11-12 | $41.49 | $187.94 | 3,555,217 | — | — |
| 2013-11-11 | $41.57 | $188.28 | 4,443,754 | — | — |
| 2013-11-08 | $41.05 | $185.95 | 3,798,927 | — | — |
| 2013-11-07 | $40.25 | $182.31 | 4,121,341 | — | — |
| 2013-11-06 | $40.56 | $183.71 | 4,284,314 | — | — |
| 2013-11-05 | $40.69 | $184.30 | 7,589,824 | — | — |
| 2013-11-04 | $42.34 | $191.79 | 3,374,469 | — | — |
| 2013-11-01 | $41.99 | $190.18 | 2,950,652 | — | — |
| 2013-10-31 | $41.66 | $188.70 | 3,885,019 | — | — |
| 2013-10-30 | $41.52 | $188.06 | 4,551,689 | — | — |
| 2013-10-29 | $41.56 | $188.23 | 3,691,956 | — | — |
| 2013-10-28 | $42.08 | $190.60 | 3,547,293 | — | — |
| 2013-10-25 | $42.56 | $192.76 | 4,336,033 | — | — |
| 2013-10-24 | $42.01 | $190.26 | 6,330,689 | — | — |
| 2013-10-23 | $41.46 | $187.77 | 3,439,144 | — | — |
| 2013-10-22 | $41.60 | $188.40 | 4,318,365 | — | — |
| 2013-10-21 | $41.52 | $188.06 | 4,788,867 | — | — |
| 2013-10-18 | $42.46 | $192.34 | 2,818,303 | — | — |
| 2013-10-17 | $42.29 | $191.53 | 4,127,337 | — | — |
| 2013-10-16 | $42.00 | $190.22 | 3,095,101 | — | — |
| 2013-10-15 | $41.63 | $188.57 | 5,207,865 | — | — |
| 2013-10-14 | $42.34 | $191.79 | 5,402,427 | — | — |
| 2013-10-11 | $41.92 | $189.88 | 5,092,220 | — | — |
| 2013-10-10 | $41.35 | $187.30 | 5,163,535 | — | — |
| 2013-10-09 | $40.32 | $182.61 | 3,474,694 | — | — |
| 2013-10-08 | $40.31 | $182.57 | 6,551,913 | — | — |
| 2013-10-07 | $40.80 | $184.81 | 5,704,709 | — | — |
| 2013-10-04 | $40.81 | $184.85 | 6,131,845 | — | — |
| 2013-10-03 | $40.96 | $185.53 | 6,439,909 | — | — |
| 2013-10-02 | $41.65 | $188.66 | 5,631,039 | — | — |
| 2013-10-01 | $42.29 | $191.53 | 4,317,722 | — | — |
| 2013-09-30 | $41.84 | $189.50 | 7,544,316 | — | — |
| 2013-09-27 | $42.44 | $192.21 | 7,794,130 | — | — |
| 2013-09-26 | $44.16 | $200.04 | 2,292,334 | — | — |
| 2013-09-25 | $43.61 | $197.54 | 3,097,992 | — | — |
| 2013-09-24 | $43.93 | $198.98 | 3,173,054 | — | — |
| 2013-09-23 | $43.98 | $199.19 | 3,527,055 | — | — |
| 2013-09-20 | $44.63 | $202.15 | 3,660,154 | — | — |
| 2013-09-19 | $44.66 | $202.28 | 4,851,187 | — | — |
| 2013-09-18 | $44.92 | $203.46 | 5,829,776 | — | — |
| 2013-09-17 | $44.93 | $203.50 | 5,265,687 | — | — |
| 2013-09-16 | $46.14 | $209.00 | 4,232,060 | — | — |
| 2013-09-13 | $45.45 | $205.87 | 2,409,050 | — | — |
| 2013-09-12 | $44.95 | $203.59 | 4,652,985 | — | — |
| 2013-09-11 | $46.10 | $208.79 | 4,459,066 | — | — |
| 2013-09-10 | $46.01 | $208.41 | 3,874,739 | — | — |
| 2013-09-09 | $45.90 | $207.90 | 3,086,535 | — | — |
| 2013-09-06 | $44.70 | $202.45 | 1,754,908 | — | — |
| 2013-09-05 | $44.50 | $201.56 | 1,406,154 | — | — |
| 2013-09-04 | $44.64 | $202.19 | 2,180,009 | — | — |
| 2013-09-03 | $44.33 | $200.80 | 1,695,801 | — | — |
| 2013-08-30 | $44.09 | $199.70 | 2,465,373 | — | — |
| 2013-08-29 | $44.55 | $201.77 | 4,061,912 | — | — |
| 2013-08-28 | $43.89 | $198.81 | 3,029,783 | — | — |
| 2013-08-27 | $43.43 | $196.69 | 2,833,723 | — | — |
| 2013-08-26 | $44.08 | $199.65 | 3,614,431 | — | — |
| 2013-08-23 | $43.76 | $198.22 | 2,603,718 | — | — |
| 2013-08-22 | $43.42 | $196.65 | 3,217,706 | — | — |
| 2013-08-21 | $43.46 | $196.86 | 3,308,937 | — | — |
| 2013-08-20 | $44.08 | $199.65 | 2,811,665 | — | — |
| 2013-08-19 | $43.88 | $198.77 | 2,643,444 | — | — |
| 2013-08-16 | $44.80 | $202.91 | 3,743,889 | — | — |
| 2013-08-15 | $44.21 | $200.25 | 4,273,713 | — | — |
| 2013-08-14 | $45.67 | $206.85 | 4,235,486 | — | — |
| 2013-08-13 | $44.94 | $203.55 | 2,347,051 | — | — |
| 2013-08-12 | $45.03 | $202.70 | 2,261,924 | — | — |
| 2013-08-09 | $44.85 | $201.86 | 2,640,768 | — | — |
| 2013-08-08 | $44.81 | $201.69 | 2,857,601 | — | — |
| 2013-08-07 | $44.80 | $201.65 | 2,373,821 | — | — |
| 2013-08-06 | $45.06 | $202.83 | 2,267,385 | — | — |
| 2013-08-05 | $45.42 | $204.47 | 2,701,588 | — | — |
| 2013-08-02 | $46.13 | $207.66 | 1,886,186 | — | — |
| 2013-08-01 | $46.22 | $208.04 | 3,516,133 | — | — |
| 2013-07-31 | $45.12 | $203.08 | 2,233,763 | — | — |
| 2013-07-30 | $45.55 | $205.01 | 2,039,844 | — | — |
| 2013-07-29 | $45.56 | $205.10 | 1,767,115 | — | — |
| 2013-07-26 | $45.86 | $206.44 | 4,304,123 | — | — |
| 2013-07-25 | $46.87 | $210.98 | 9,774,331 | — | — |
| 2013-07-24 | $44.09 | $198.45 | 4,695,067 | — | — |
| 2013-07-23 | $43.78 | $197.07 | 3,769,802 | — | — |
| 2013-07-22 | $44.27 | $199.25 | 3,091,460 | — | — |
| 2013-07-19 | $44.57 | $200.60 | 3,596,121 | — | — |
| 2013-07-18 | $44.71 | $201.23 | 2,982,348 | — | — |
| 2013-07-17 | $44.60 | $200.77 | 3,918,320 | — | — |
| 2013-07-16 | $45.19 | $203.41 | 3,542,582 | — | — |
| 2013-07-15 | $44.93 | $202.24 | 2,884,478 | — | — |
| 2013-07-12 | $44.95 | $202.32 | 4,618,934 | — | — |
| 2013-07-11 | $44.42 | $199.93 | 4,308,514 | — | — |
| 2013-07-10 | $43.37 | $195.22 | 3,566,246 | — | — |
| 2013-07-09 | $43.79 | $197.11 | 3,145,107 | — | — |
| 2013-07-08 | $43.49 | $195.76 | 2,800,207 | — | — |
| 2013-07-05 | $43.26 | $194.71 | 1,633,802 | — | — |
| 2013-07-03 | $42.74 | $192.40 | 2,130,111 | — | — |
| 2013-07-02 | $42.73 | $192.32 | 5,230,673 | — | — |
| 2013-07-01 | $42.15 | $189.71 | 4,374,581 | — | — |
| 2013-06-28 | $41.38 | $186.26 | 10,344,095 | — | — |
| 2013-06-27 | $41.00 | $184.54 | 3,490,649 | — | — |
| 2013-06-26 | $41.21 | $185.51 | 3,732,218 | — | — |
| 2013-06-25 | $40.45 | $182.06 | 3,994,774 | — | — |
| 2013-06-24 | $40.05 | $180.29 | 5,276,074 | — | — |
| 2013-06-21 | $40.72 | $183.28 | 6,362,599 | — | — |
| 2013-06-20 | $41.33 | $186.05 | 3,402,095 | — | — |
| 2013-06-19 | $42.74 | $192.40 | 2,998,195 | — | — |
| 2013-06-18 | $42.93 | $193.24 | 2,901,610 | — | — |
| 2013-06-17 | $43.20 | $194.46 | 3,003,549 | — | — |
| 2013-06-14 | $42.35 | $190.64 | 2,249,610 | — | — |
| 2013-06-13 | $42.59 | $191.73 | 3,914,358 | — | — |
| 2013-06-12 | $41.12 | $185.09 | 3,369,971 | — | — |
| 2013-06-11 | $42.31 | $190.47 | 2,346,195 | — | — |
| 2013-06-10 | $42.55 | $191.52 | 3,575,348 | — | — |
| 2013-06-07 | $42.60 | $191.77 | 4,480,374 | — | — |
| 2013-06-06 | $42.04 | $189.25 | 3,608,542 | — | — |
| 2013-06-05 | $41.39 | $186.31 | 4,911,044 | — | — |
| 2013-06-04 | $42.50 | $191.31 | 3,875,703 | — | — |
| 2013-06-03 | $42.89 | $193.07 | 3,655,335 | — | — |
| 2013-05-31 | $43.10 | $194.00 | 2,564,421 | — | — |
| 2013-05-30 | $43.73 | $196.86 | 2,339,128 | — | — |
| 2013-05-29 | $43.76 | $196.98 | 3,873,989 | — | — |
| 2013-05-28 | $44.68 | $201.10 | 2,978,707 | — | — |
| 2013-05-24 | $43.94 | $197.78 | 2,313,536 | — | — |
| 2013-05-23 | $44.06 | $198.33 | 4,456,068 | — | — |
| 2013-05-22 | $43.43 | $195.47 | 3,747,316 | — | — |
| 2013-05-21 | $44.59 | $199.46 | 2,846,893 | — | — |
| 2013-05-20 | $44.37 | $198.46 | 3,334,957 | — | — |
| 2013-05-17 | $45.00 | $201.26 | 3,274,350 | — | — |
| 2013-05-16 | $44.29 | $198.08 | 4,928,605 | — | — |
| 2013-05-15 | $45.46 | $203.35 | 3,687,673 | — | — |
| 2013-05-14 | $45.08 | $201.64 | 4,014,690 | — | — |
| 2013-05-13 | $44.39 | $198.54 | 4,435,294 | — | — |
| 2013-05-10 | $43.43 | $194.24 | 3,132,043 | — | — |
| 2013-05-09 | $43.82 | $196.00 | 2,457,878 | — | — |
| 2013-05-08 | $43.81 | $195.95 | 2,876,875 | — | — |
| 2013-05-07 | $43.44 | $194.33 | 3,816,702 | — | — |
| 2013-05-06 | $42.86 | $191.69 | 3,101,847 | — | — |
| 2013-05-03 | $42.60 | $190.57 | 4,794,114 | — | — |
| 2013-05-02 | $41.34 | $184.93 | 11,955,410 | — | — |
| 2013-05-01 | $42.86 | $191.69 | 5,360,238 | — | — |
| 2013-04-30 | $43.87 | $196.25 | 3,488,721 | — | — |
| 2013-04-29 | $44.08 | $197.17 | 2,892,723 | — | — |
| 2013-04-26 | $43.34 | $193.87 | 4,856,755 | — | — |
| 2013-04-25 | $44.43 | $198.75 | 4,221,673 | — | — |
| 2013-04-24 | $45.29 | $202.60 | 3,771,944 | — | — |
| 2013-04-23 | $44.54 | $199.21 | 3,512,279 | — | — |
| 2013-04-22 | $44.03 | $196.96 | 6,885,141 | — | — |
| 2013-04-19 | $42.65 | $190.77 | 3,765,519 | — | — |
| 2013-04-18 | $41.98 | $187.77 | 3,562,927 | — | — |
| 2013-04-17 | $42.97 | $192.19 | 4,346,955 | — | — |
| 2013-04-16 | $44.33 | $198.29 | 4,733,508 | — | — |
| 2013-04-15 | $42.34 | $189.40 | 6,750,651 | — | — |
| 2013-04-12 | $45.01 | $201.34 | 3,244,797 | — | — |
| 2013-04-11 | $45.04 | $201.47 | 5,328,328 | — | — |
| 2013-04-10 | $44.57 | $199.38 | 3,474,587 | — | — |
| 2013-04-09 | $44.19 | $197.67 | 3,096,707 | — | — |
| 2013-04-08 | $44.03 | $196.96 | 3,649,232 | — | — |
| 2013-04-05 | $43.10 | $192.78 | 4,024,649 | — | — |
| 2013-04-04 | $43.62 | $195.12 | 3,504,569 | — | — |
| 2013-04-03 | $43.24 | $193.41 | 7,999,185 | — | — |
| 2013-04-02 | $44.88 | $200.76 | 8,772,291 | — | — |
| 2013-04-01 | $43.25 | $193.45 | 3,743,247 | — | — |
| 2013-03-28 | $43.50 | $194.58 | 5,531,563 | — | — |
| 2013-03-27 | $42.56 | $190.36 | 3,803,639 | — | — |
| 2013-03-26 | $42.74 | $191.19 | 4,601,908 | — | — |
| 2013-03-25 | $42.11 | $188.35 | 3,257,111 | — | — |
| 2013-03-22 | $42.12 | $188.39 | 2,988,130 | — | — |
| 2013-03-21 | $41.89 | $187.39 | 3,064,584 | — | — |
| 2013-03-20 | $42.58 | $190.44 | 5,033,970 | — | — |
| 2013-03-19 | $41.98 | $187.77 | 3,570,208 | — | — |
| 2013-03-18 | $42.39 | $189.60 | 3,424,367 | — | — |
| 2013-03-15 | $42.64 | $190.73 | 5,229,495 | — | — |
| 2013-03-14 | $42.87 | $191.74 | 3,061,693 | — | — |
| 2013-03-13 | $42.72 | $191.07 | 4,888,129 | — | — |
| 2013-03-12 | $43.17 | $193.11 | 4,608,761 | — | — |
| 2013-03-11 | $43.89 | $196.33 | 4,762,419 | — | — |
| 2013-03-08 | $43.69 | $195.41 | 3,610,577 | — | — |
| 2013-03-07 | $43.18 | $193.16 | 3,040,063 | — | — |
| 2013-03-06 | $43.01 | $192.36 | 4,793,472 | — | — |
| 2013-03-05 | $42.27 | $189.06 | 4,641,742 | — | — |
| 2013-03-04 | $41.60 | $186.05 | 3,682,426 | — | — |
| 2013-03-01 | $41.35 | $184.97 | 4,551,046 | — | — |
| 2013-02-28 | $41.10 | $183.84 | 4,884,810 | — | — |
| 2013-02-27 | $41.14 | $184.01 | 5,817,891 | — | — |
| 2013-02-26 | $39.92 | $178.58 | 5,357,239 | — | — |
| 2013-02-25 | $39.03 | $174.57 | 7,448,695 | — | — |
| 2013-02-22 | $40.16 | $179.62 | 8,468,938 | — | — |
| 2013-02-21 | $38.58 | $172.56 | 10,891,479 | — | — |
| 2013-02-20 | $37.42 | $167.38 | 6,753,649 | — | — |
| 2013-02-19 | $39.14 | $175.07 | 3,068,224 | — | — |
| 2013-02-15 | $39.38 | $176.15 | 3,221,025 | — | — |
| 2013-02-14 | $39.04 | $174.61 | 3,416,229 | — | — |
| 2013-02-13 | $38.99 | $174.40 | 4,097,783 | — | — |
| 2013-02-12 | $39.23 | $174.23 | 2,627,383 | — | — |
| 2013-02-11 | $39.38 | $174.90 | 2,785,323 | — | — |
| 2013-02-08 | $39.78 | $176.68 | 2,010,825 | — | — |
| 2013-02-07 | $39.36 | $174.81 | 2,340,627 | — | — |
| 2013-02-06 | $39.64 | $176.06 | 2,915,102 | — | — |
| 2013-02-05 | $39.96 | $177.47 | 3,612,932 | — | — |
| 2013-02-04 | $39.34 | $174.69 | 3,253,042 | — | — |
| 2013-02-01 | $39.55 | $175.64 | 3,740,998 | — | — |
| 2013-01-31 | $38.68 | $171.79 | 3,096,814 | — | — |
| 2013-01-30 | $39.01 | $173.24 | 4,471,915 | — | — |
| 2013-01-29 | $39.13 | $173.78 | 5,912,869 | — | — |
| 2013-01-28 | $39.34 | $174.69 | 3,891,015 | — | — |
| 2013-01-25 | $39.70 | $176.31 | 3,268,675 | — | — |
| 2013-01-24 | $39.59 | $175.81 | 2,875,483 | — | — |
| 2013-01-23 | $39.46 | $175.23 | 3,590,018 | — | — |
| 2013-01-22 | $39.28 | $174.44 | 3,831,801 | — | — |
| 2013-01-18 | $39.14 | $173.82 | 3,241,370 | — | — |
| 2013-01-17 | $38.89 | $172.70 | 5,224,569 | — | — |
| 2013-01-16 | $37.91 | $168.34 | 2,018,000 | — | — |
| 2013-01-15 | $38.10 | $169.21 | 3,493,326 | — | — |
| 2013-01-14 | $38.13 | $169.34 | 3,695,061 | — | — |
| 2013-01-11 | $37.46 | $166.35 | 1,929,981 | — | — |
| 2013-01-10 | $37.37 | $165.94 | 4,166,849 | — | — |
| 2013-01-09 | $37.66 | $167.27 | 3,814,133 | — | — |
| 2013-01-08 | $37.74 | $167.60 | 4,050,133 | — | — |
| 2013-01-07 | $38.09 | $169.17 | 2,661,112 | — | — |
| 2013-01-04 | $38.15 | $169.42 | 3,504,248 | — | — |
| 2013-01-03 | $37.70 | $167.43 | 4,217,711 | — | — |
| 2013-01-02 | $37.81 | $167.93 | 4,776,553 | — | — |