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
- 2000-06-16 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 | $42.68 | $42.68 | 3,182,400 | — | — |
| 2013-12-30 | $42.56 | $42.56 | 2,938,500 | — | — |
| 2013-12-27 | $42.22 | $42.22 | 3,785,400 | — | — |
| 2013-12-26 | $41.64 | $41.64 | 3,574,800 | — | — |
| 2013-12-24 | $41.22 | $41.22 | 1,670,400 | — | — |
| 2013-12-23 | $41.25 | $41.25 | 4,302,900 | — | — |
| 2013-12-20 | $40.48 | $40.48 | 9,492,300 | — | — |
| 2013-12-19 | $39.90 | $39.90 | 3,689,100 | — | — |
| 2013-12-18 | $40.14 | $40.14 | 4,973,400 | — | — |
| 2013-12-17 | $39.55 | $39.55 | 6,756,300 | — | — |
| 2013-12-16 | $40.25 | $40.25 | 4,601,700 | — | — |
| 2013-12-13 | $40.33 | $40.33 | 3,812,400 | — | — |
| 2013-12-12 | $40.92 | $40.92 | 4,348,800 | — | — |
| 2013-12-11 | $40.74 | $40.74 | 5,111,100 | — | — |
| 2013-12-10 | $42.17 | $42.17 | 2,874,600 | — | — |
| 2013-12-09 | $41.84 | $41.84 | 3,242,700 | — | — |
| 2013-12-06 | $41.93 | $41.93 | 4,600,800 | — | — |
| 2013-12-05 | $40.87 | $40.87 | 2,428,200 | — | — |
| 2013-12-04 | $41.19 | $41.19 | 6,984,900 | — | — |
| 2013-12-03 | $41.42 | $41.42 | 2,459,700 | — | — |
| 2013-12-02 | $41.72 | $41.72 | 1,757,700 | — | — |
| 2013-11-29 | $41.88 | $41.88 | 1,247,400 | — | — |
| 2013-11-27 | $42.00 | $42.00 | 1,956,600 | — | — |
| 2013-11-26 | $41.61 | $41.61 | 4,269,600 | — | — |
| 2013-11-25 | $42.72 | $42.72 | 1,773,900 | — | — |
| 2013-11-22 | $43.30 | $43.30 | 1,276,200 | — | — |
| 2013-11-21 | $43.39 | $43.39 | 1,926,000 | — | — |
| 2013-11-20 | $43.83 | $43.83 | 1,253,700 | — | — |
| 2013-11-19 | $43.84 | $43.84 | 1,286,100 | — | — |
| 2013-11-18 | $43.66 | $43.66 | 2,664,000 | — | — |
| 2013-11-15 | $43.83 | $43.83 | 3,163,500 | — | — |
| 2013-11-14 | $44.14 | $44.14 | 1,274,400 | — | — |
| 2013-11-13 | $44.03 | $44.03 | 2,223,900 | — | — |
| 2013-11-12 | $44.00 | $44.00 | 4,099,500 | — | — |
| 2013-11-11 | $43.93 | $43.93 | 4,912,200 | — | — |
| 2013-11-08 | $43.31 | $43.31 | 3,585,600 | — | — |
| 2013-11-07 | $42.18 | $42.18 | 2,790,000 | — | — |
| 2013-11-06 | $41.91 | $41.91 | 1,748,700 | — | — |
| 2013-11-05 | $41.65 | $41.65 | 3,672,000 | — | — |
| 2013-11-04 | $42.47 | $42.47 | 4,918,500 | — | — |
| 2013-11-01 | $41.34 | $41.34 | 3,888,900 | — | — |
| 2013-10-31 | $41.28 | $41.28 | 4,457,700 | — | — |
| 2013-10-30 | $41.63 | $41.63 | 3,156,300 | — | — |
| 2013-10-29 | $41.96 | $41.96 | 5,983,200 | — | — |
| 2013-10-28 | $41.73 | $41.73 | 4,817,700 | — | — |
| 2013-10-25 | $41.01 | $41.01 | 3,502,800 | — | — |
| 2013-10-24 | $41.14 | $41.14 | 2,923,200 | — | — |
| 2013-10-23 | $41.66 | $41.66 | 4,463,100 | — | — |
| 2013-10-22 | $40.92 | $40.92 | 5,046,300 | — | — |
| 2013-10-21 | $41.34 | $41.34 | 7,894,800 | — | — |
| 2013-10-18 | $41.84 | $41.84 | 19,110,600 | — | — |
| 2013-10-17 | $44.35 | $44.35 | 9,296,100 | — | — |
| 2013-10-16 | $44.59 | $44.59 | 3,781,800 | — | — |
| 2013-10-15 | $43.36 | $43.36 | 3,768,300 | — | — |
| 2013-10-14 | $44.63 | $44.63 | 4,366,800 | — | — |
| 2013-10-11 | $43.35 | $43.35 | 1,732,500 | — | — |
| 2013-10-10 | $43.02 | $43.02 | 3,591,000 | — | — |
| 2013-10-09 | $43.24 | $43.24 | 6,760,800 | — | — |
| 2013-10-08 | $42.36 | $42.36 | 11,558,700 | — | — |
| 2013-10-07 | $42.33 | $42.33 | 6,925,500 | — | — |
| 2013-10-04 | $40.48 | $40.48 | 3,312,900 | — | — |
| 2013-10-03 | $40.10 | $40.10 | 7,461,900 | — | — |
| 2013-10-02 | $41.07 | $41.07 | 2,732,400 | — | — |
| 2013-10-01 | $41.38 | $41.38 | 3,828,600 | — | — |
| 2013-09-30 | $41.81 | $41.81 | 5,283,900 | — | — |
| 2013-09-27 | $40.83 | $40.83 | 3,654,000 | — | — |
| 2013-09-26 | $40.93 | $40.93 | 3,678,300 | — | — |
| 2013-09-25 | $40.81 | $40.81 | 6,021,900 | — | — |
| 2013-09-24 | $40.43 | $40.43 | 4,282,200 | — | — |
| 2013-09-23 | $41.20 | $41.20 | 2,520,900 | — | — |
| 2013-09-20 | $41.63 | $41.63 | 9,623,700 | — | — |
| 2013-09-19 | $41.11 | $41.11 | 4,248,900 | — | — |
| 2013-09-18 | $41.39 | $41.39 | 3,744,000 | — | — |
| 2013-09-17 | $41.55 | $41.55 | 7,554,600 | — | — |
| 2013-09-16 | $41.67 | $41.67 | 2,285,100 | — | — |
| 2013-09-13 | $41.67 | $41.67 | 6,438,600 | — | — |
| 2013-09-12 | $41.41 | $41.41 | 9,183,600 | — | — |
| 2013-09-11 | $41.83 | $41.83 | 5,058,000 | — | — |
| 2013-09-10 | $41.89 | $41.89 | 6,458,400 | — | — |
| 2013-09-09 | $42.77 | $42.77 | 3,558,600 | — | — |
| 2013-09-06 | $42.74 | $42.74 | 2,864,700 | — | — |
| 2013-09-05 | $42.72 | $42.72 | 2,482,200 | — | — |
| 2013-09-04 | $43.04 | $43.04 | 4,843,800 | — | — |
| 2013-09-03 | $42.80 | $42.80 | 2,709,000 | — | — |
| 2013-08-30 | $42.95 | $42.95 | 2,568,600 | — | — |
| 2013-08-29 | $42.73 | $42.73 | 2,219,400 | — | — |
| 2013-08-28 | $43.05 | $43.05 | 4,155,300 | — | — |
| 2013-08-27 | $42.91 | $42.91 | 2,791,800 | — | — |
| 2013-08-26 | $43.52 | $43.52 | 2,032,200 | — | — |
| 2013-08-23 | $43.34 | $43.34 | 1,845,000 | — | — |
| 2013-08-22 | $43.35 | $43.35 | 1,137,600 | — | — |
| 2013-08-21 | $42.99 | $42.99 | 1,778,400 | — | — |
| 2013-08-20 | $42.83 | $42.83 | 2,920,500 | — | — |
| 2013-08-19 | $42.77 | $42.77 | 5,855,400 | — | — |
| 2013-08-16 | $42.04 | $42.04 | 3,807,900 | — | — |
| 2013-08-15 | $42.64 | $42.64 | 2,279,700 | — | — |
| 2013-08-14 | $42.88 | $42.88 | 1,859,400 | — | — |
| 2013-08-13 | $42.84 | $42.84 | 3,953,700 | — | — |
| 2013-08-12 | $43.18 | $43.18 | 2,165,400 | — | — |
| 2013-08-09 | $43.54 | $43.54 | 2,369,700 | — | — |
| 2013-08-08 | $43.85 | $43.85 | 2,241,900 | — | — |
| 2013-08-07 | $43.33 | $43.33 | 3,317,400 | — | — |
| 2013-08-06 | $43.66 | $43.66 | 3,003,300 | — | — |
| 2013-08-05 | $43.74 | $43.74 | 2,268,000 | — | — |
| 2013-08-02 | $43.74 | $43.74 | 4,410,900 | — | — |
| 2013-08-01 | $43.61 | $43.61 | 5,777,100 | — | — |
| 2013-07-31 | $43.11 | $43.11 | 7,801,200 | — | — |
| 2013-07-30 | $42.87 | $42.87 | 8,319,600 | — | — |
| 2013-07-29 | $43.44 | $43.44 | 12,685,500 | — | — |
| 2013-07-26 | $42.48 | $42.48 | 4,455,900 | — | — |
| 2013-07-25 | $41.70 | $41.70 | 8,460,900 | — | — |
| 2013-07-24 | $42.66 | $42.66 | 6,335,100 | — | — |
| 2013-07-23 | $43.85 | $43.85 | 6,033,600 | — | — |
| 2013-07-22 | $43.99 | $43.99 | 7,477,200 | — | — |
| 2013-07-19 | $43.63 | $43.63 | 42,061,500 | — | — |
| 2013-07-18 | $46.83 | $46.83 | 6,896,700 | — | — |
| 2013-07-17 | $46.17 | $46.17 | 6,928,200 | — | — |
| 2013-07-16 | $46.90 | $46.90 | 3,862,800 | — | — |
| 2013-07-15 | $47.42 | $47.42 | 8,099,100 | — | — |
| 2013-07-12 | $47.67 | $47.67 | 5,944,500 | — | — |
| 2013-07-11 | $47.78 | $47.78 | 5,407,200 | — | — |
| 2013-07-10 | $46.96 | $46.96 | 10,719,900 | — | — |
| 2013-07-09 | $46.59 | $46.59 | 50,186,700 | — | — |
| 2013-07-08 | $55.56 | $55.56 | 3,590,100 | — | — |
| 2013-07-05 | $56.00 | $56.00 | 1,422,000 | — | — |
| 2013-07-03 | $55.52 | $55.52 | 1,050,300 | — | — |
| 2013-07-02 | $55.69 | $55.69 | 2,493,900 | — | — |
| 2013-07-01 | $55.73 | $55.73 | 2,478,600 | — | — |
| 2013-06-28 | $56.24 | $56.24 | 2,599,200 | — | — |
| 2013-06-27 | $55.80 | $55.80 | 1,410,300 | — | — |
| 2013-06-26 | $55.99 | $55.99 | 2,172,600 | — | — |
| 2013-06-25 | $55.74 | $55.74 | 1,468,800 | — | — |
| 2013-06-24 | $56.02 | $56.02 | 2,403,000 | — | — |
| 2013-06-21 | $55.88 | $55.88 | 2,926,800 | — | — |
| 2013-06-20 | $55.28 | $55.28 | 2,784,600 | — | — |
| 2013-06-19 | $56.67 | $56.67 | 2,529,000 | — | — |
| 2013-06-18 | $56.62 | $56.62 | 4,876,200 | — | — |
| 2013-06-17 | $55.48 | $55.48 | 2,386,800 | — | — |
| 2013-06-14 | $55.37 | $55.37 | 1,898,100 | — | — |
| 2013-06-13 | $56.06 | $56.06 | 1,767,600 | — | — |
| 2013-06-12 | $55.05 | $55.05 | 1,336,500 | — | — |
| 2013-06-11 | $55.51 | $55.51 | 1,563,300 | — | — |
| 2013-06-10 | $56.69 | $56.69 | 1,207,800 | — | — |
| 2013-06-07 | $57.05 | $57.05 | 2,503,800 | — | — |
| 2013-06-06 | $56.38 | $56.38 | 1,852,200 | — | — |
| 2013-06-05 | $55.62 | $55.62 | 2,246,400 | — | — |
| 2013-06-04 | $55.40 | $55.40 | 1,818,000 | — | — |
| 2013-06-03 | $55.58 | $55.58 | 2,020,500 | — | — |
| 2013-05-31 | $55.28 | $55.28 | 2,434,500 | — | — |
| 2013-05-30 | $56.08 | $56.08 | 2,430,900 | — | — |
| 2013-05-29 | $55.39 | $55.39 | 1,545,300 | — | — |
| 2013-05-28 | $55.74 | $55.74 | 2,500,200 | — | — |
| 2013-05-24 | $55.73 | $55.73 | 8,235,000 | — | — |
| 2013-05-23 | $53.16 | $53.16 | 4,440,600 | — | — |
| 2013-05-22 | $52.26 | $52.26 | 3,848,400 | — | — |
| 2013-05-21 | $53.99 | $53.99 | 1,862,100 | — | — |
| 2013-05-20 | $53.27 | $53.27 | 1,810,800 | — | — |
| 2013-05-17 | $53.78 | $53.78 | 3,518,100 | — | — |
| 2013-05-16 | $52.91 | $52.91 | 2,601,000 | — | — |
| 2013-05-15 | $53.82 | $53.82 | 1,556,100 | — | — |
| 2013-05-14 | $54.19 | $54.19 | 1,984,500 | — | — |
| 2013-05-13 | $53.97 | $53.97 | 3,983,400 | — | — |
| 2013-05-10 | $55.51 | $55.51 | 7,643,700 | — | — |
| 2013-05-09 | $56.20 | $56.20 | 3,563,100 | — | — |
| 2013-05-08 | $54.37 | $54.37 | 3,376,800 | — | — |
| 2013-05-07 | $54.45 | $54.45 | 2,530,800 | — | — |
| 2013-05-06 | $55.73 | $55.73 | 1,761,300 | — | — |
| 2013-05-03 | $55.98 | $55.98 | 2,873,700 | — | — |
| 2013-05-02 | $54.65 | $54.65 | 1,602,900 | — | — |
| 2013-05-01 | $54.46 | $54.46 | 1,456,200 | — | — |
| 2013-04-30 | $54.70 | $54.70 | 1,898,100 | — | — |
| 2013-04-29 | $54.35 | $54.35 | 2,875,500 | — | — |
| 2013-04-26 | $54.08 | $54.08 | 3,124,800 | — | — |
| 2013-04-25 | $53.76 | $53.76 | 2,841,300 | — | — |
| 2013-04-24 | $52.99 | $52.99 | 2,424,600 | — | — |
| 2013-04-23 | $52.34 | $52.34 | 4,526,100 | — | — |
| 2013-04-22 | $52.76 | $52.76 | 5,903,100 | — | — |
| 2013-04-19 | $53.86 | $53.86 | 13,752,900 | — | — |
| 2013-04-18 | $54.82 | $54.82 | 6,444,900 | — | — |
| 2013-04-17 | $56.40 | $56.40 | 3,559,500 | — | — |
| 2013-04-16 | $56.71 | $56.71 | 2,920,500 | — | — |
| 2013-04-15 | $56.67 | $56.67 | 3,533,400 | — | — |
| 2013-04-12 | $56.89 | $56.89 | 3,358,800 | — | — |
| 2013-04-11 | $56.95 | $56.95 | 3,112,200 | — | — |
| 2013-04-10 | $55.43 | $55.43 | 2,752,200 | — | — |
| 2013-04-09 | $55.17 | $55.17 | 2,556,000 | — | — |
| 2013-04-08 | $54.89 | $54.89 | 2,991,600 | — | — |
| 2013-04-05 | $54.44 | $54.44 | 2,474,100 | — | — |
| 2013-04-04 | $55.18 | $55.18 | 3,931,200 | — | — |
| 2013-04-03 | $55.39 | $55.39 | 4,089,600 | — | — |
| 2013-04-02 | $54.53 | $54.53 | 3,261,600 | — | — |
| 2013-04-01 | $53.84 | $53.84 | 2,952,900 | — | — |
| 2013-03-28 | $54.58 | $54.58 | 2,666,700 | — | — |
| 2013-03-27 | $54.50 | $54.50 | 3,695,400 | — | — |
| 2013-03-26 | $55.25 | $55.25 | 6,396,300 | — | — |
| 2013-03-25 | $54.27 | $54.27 | 3,630,600 | — | — |
| 2013-03-22 | $54.38 | $54.38 | 5,036,400 | — | — |
| 2013-03-21 | $54.09 | $54.09 | 6,642,900 | — | — |
| 2013-03-20 | $55.10 | $55.10 | 7,045,200 | — | — |
| 2013-03-19 | $53.63 | $53.63 | 6,367,500 | — | — |
| 2013-03-18 | $53.95 | $53.95 | 10,604,700 | — | — |
| 2013-03-15 | $51.05 | $51.05 | 22,873,500 | — | — |
| 2013-03-14 | $54.43 | $54.43 | 14,114,700 | — | — |
| 2013-03-13 | $56.59 | $56.59 | 2,703,600 | — | — |
| 2013-03-12 | $56.99 | $56.99 | 3,218,400 | — | — |
| 2013-03-11 | $57.42 | $57.42 | 2,261,700 | — | — |
| 2013-03-08 | $57.18 | $57.18 | 3,305,700 | — | — |
| 2013-03-07 | $57.02 | $57.02 | 6,716,700 | — | — |
| 2013-03-06 | $57.75 | $57.75 | 5,191,200 | — | — |
| 2013-03-05 | $58.41 | $58.41 | 9,749,700 | — | — |
| 2013-03-04 | $60.15 | $60.15 | 5,670,900 | — | — |
| 2013-03-01 | $61.49 | $61.49 | 10,251,000 | — | — |
| 2013-02-28 | $56.65 | $56.65 | 8,243,100 | — | — |
| 2013-02-27 | $63.72 | $63.72 | 1,518,300 | — | — |
| 2013-02-26 | $63.20 | $63.20 | 1,818,900 | — | — |
| 2013-02-25 | $62.93 | $62.93 | 1,979,100 | — | — |
| 2013-02-22 | $63.78 | $63.78 | 2,646,000 | — | — |
| 2013-02-21 | $62.36 | $62.36 | 4,882,500 | — | — |
| 2013-02-20 | $61.87 | $61.87 | 6,600,600 | — | — |
| 2013-02-19 | $64.70 | $64.70 | 2,660,400 | — | — |
| 2013-02-15 | $63.25 | $63.25 | 2,202,300 | — | — |
| 2013-02-14 | $63.47 | $63.47 | 1,747,800 | — | — |
| 2013-02-13 | $63.74 | $63.74 | 1,013,400 | — | — |
| 2013-02-12 | $63.49 | $63.49 | 1,269,900 | — | — |
| 2013-02-11 | $63.50 | $63.50 | 2,313,000 | — | — |
| 2013-02-08 | $64.31 | $64.31 | 1,529,100 | — | — |
| 2013-02-07 | $63.37 | $63.37 | 1,633,500 | — | — |
| 2013-02-06 | $63.54 | $63.54 | 1,722,600 | — | — |
| 2013-02-05 | $63.73 | $63.73 | 2,137,500 | — | — |
| 2013-02-04 | $63.73 | $63.73 | 2,772,900 | — | — |
| 2013-02-01 | $64.85 | $64.85 | 3,664,800 | — | — |
| 2013-01-31 | $63.82 | $63.82 | 2,335,500 | — | — |
| 2013-01-30 | $63.67 | $63.67 | 2,101,500 | — | — |
| 2013-01-29 | $63.83 | $63.83 | 1,834,200 | — | — |
| 2013-01-28 | $64.21 | $64.21 | 2,995,200 | — | — |
| 2013-01-25 | $64.20 | $64.20 | 4,482,900 | — | — |
| 2013-01-24 | $64.56 | $64.56 | 6,742,800 | — | — |
| 2013-01-23 | $63.01 | $63.01 | 15,812,100 | — | — |
| 2013-01-22 | $57.61 | $57.61 | 9,017,100 | — | — |
| 2013-01-18 | $56.48 | $56.48 | 5,337,000 | — | — |
| 2013-01-17 | $57.13 | $57.13 | 13,839,300 | — | — |
| 2013-01-16 | $55.39 | $55.39 | 3,606,300 | — | — |
| 2013-01-15 | $55.95 | $55.95 | 5,779,800 | — | — |
| 2013-01-14 | $56.97 | $56.97 | 2,772,000 | — | — |
| 2013-01-11 | $56.22 | $56.22 | 2,658,600 | — | — |
| 2013-01-10 | $56.54 | $56.54 | 1,210,500 | — | — |
| 2013-01-09 | $56.30 | $56.30 | 1,298,700 | — | — |
| 2013-01-08 | $56.05 | $56.05 | 2,154,600 | — | — |
| 2013-01-07 | $55.78 | $55.78 | 1,760,400 | — | — |
| 2013-01-04 | $55.59 | $55.59 | 2,119,500 | — | — |
| 2013-01-03 | $55.96 | $55.96 | 2,869,200 | — | — |
| 2013-01-02 | $55.28 | $55.28 | 3,766,500 | — | — |