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 | $41.31 | $138.66 | 11,729,200 | — | — |
| 2013-12-30 | $41.09 | $137.92 | 10,927,500 | — | — |
| 2013-12-27 | $40.66 | $136.47 | 6,762,200 | — | — |
| 2013-12-26 | $40.49 | $135.90 | 8,588,300 | — | — |
| 2013-12-24 | $40.19 | $134.90 | 4,783,800 | — | — |
| 2013-12-23 | $40.16 | $134.80 | 10,943,200 | — | — |
| 2013-12-20 | $40.04 | $134.39 | 22,237,200 | — | — |
| 2013-12-19 | $39.86 | $133.79 | 14,791,800 | — | — |
| 2013-12-18 | $40.02 | $134.33 | 23,884,500 | — | — |
| 2013-12-17 | $39.10 | $131.24 | 17,655,700 | — | — |
| 2013-12-16 | $39.27 | $131.81 | 14,562,100 | — | — |
| 2013-12-13 | $39.23 | $131.67 | 14,037,400 | — | — |
| 2013-12-12 | $39.21 | $131.61 | 19,817,700 | — | — |
| 2013-12-11 | $40.13 | $134.69 | 14,963,500 | — | — |
| 2013-12-10 | $39.85 | $133.75 | 15,967,800 | — | — |
| 2013-12-09 | $40.40 | $135.60 | 12,237,100 | — | — |
| 2013-12-06 | $40.46 | $135.80 | 12,557,100 | — | — |
| 2013-12-05 | $39.83 | $133.69 | 18,171,200 | — | — |
| 2013-12-04 | $40.37 | $135.50 | 13,196,100 | — | — |
| 2013-12-03 | $40.35 | $135.43 | 16,592,300 | — | — |
| 2013-12-02 | $40.08 | $134.53 | 16,738,800 | — | — |
| 2013-11-29 | $40.19 | $134.90 | 8,641,100 | — | — |
| 2013-11-27 | $40.19 | $134.90 | 9,909,100 | — | — |
| 2013-11-26 | $40.25 | $134.16 | 14,240,400 | — | — |
| 2013-11-25 | $40.37 | $134.56 | 14,059,100 | — | — |
| 2013-11-22 | $40.43 | $134.76 | 26,396,500 | — | — |
| 2013-11-21 | $40.43 | $134.76 | 26,364,300 | — | — |
| 2013-11-20 | $40.06 | $133.52 | 14,422,500 | — | — |
| 2013-11-19 | $40.14 | $133.79 | 11,014,800 | — | — |
| 2013-11-18 | $40.17 | $133.89 | 9,553,900 | — | — |
| 2013-11-15 | $40.22 | $134.06 | 12,021,500 | — | — |
| 2013-11-14 | $40.21 | $134.02 | 10,887,200 | — | — |
| 2013-11-13 | $40.12 | $133.72 | 11,770,500 | — | — |
| 2013-11-12 | $39.88 | $132.92 | 10,509,200 | — | — |
| 2013-11-11 | $39.87 | $132.89 | 9,567,800 | — | — |
| 2013-11-08 | $40.05 | $133.49 | 11,903,600 | — | — |
| 2013-11-07 | $39.83 | $132.76 | 16,233,200 | — | — |
| 2013-11-06 | $40.05 | $133.49 | 17,198,000 | — | — |
| 2013-11-05 | $39.50 | $131.66 | 10,575,000 | — | — |
| 2013-11-04 | $39.51 | $131.69 | 10,252,100 | — | — |
| 2013-11-01 | $39.61 | $132.02 | 12,430,400 | — | — |
| 2013-10-31 | $39.57 | $131.89 | 14,853,500 | — | — |
| 2013-10-30 | $39.62 | $132.06 | 12,360,000 | — | — |
| 2013-10-29 | $39.80 | $132.66 | 14,199,600 | — | — |
| 2013-10-28 | $39.61 | $132.02 | 16,552,100 | — | — |
| 2013-10-25 | $39.03 | $130.09 | 14,383,400 | — | — |
| 2013-10-24 | $38.80 | $129.32 | 17,143,800 | — | — |
| 2013-10-23 | $39.09 | $130.29 | 12,591,800 | — | — |
| 2013-10-22 | $39.09 | $130.29 | 17,110,200 | — | — |
| 2013-10-21 | $38.82 | $129.39 | 12,977,500 | — | — |
| 2013-10-18 | $38.78 | $129.26 | 18,896,600 | — | — |
| 2013-10-17 | $38.55 | $128.49 | 15,900,200 | — | — |
| 2013-10-16 | $38.00 | $126.66 | 17,995,100 | — | — |
| 2013-10-15 | $37.66 | $125.52 | 21,676,600 | — | — |
| 2013-10-14 | $37.91 | $126.36 | 14,202,900 | — | — |
| 2013-10-11 | $37.77 | $125.89 | 14,266,900 | — | — |
| 2013-10-10 | $37.78 | $125.92 | 17,174,400 | — | — |
| 2013-10-09 | $37.08 | $123.59 | 18,998,900 | — | — |
| 2013-10-08 | $37.28 | $124.26 | 20,471,300 | — | — |
| 2013-10-07 | $37.05 | $123.49 | 16,708,600 | — | — |
| 2013-10-04 | $37.20 | $123.99 | 17,217,500 | — | — |
| 2013-10-03 | $37.16 | $123.86 | 14,437,900 | — | — |
| 2013-10-02 | $37.43 | $124.76 | 25,664,200 | — | — |
| 2013-10-01 | $37.95 | $126.49 | 13,196,000 | — | — |
| 2013-09-30 | $37.88 | $126.26 | 18,101,500 | — | — |
| 2013-09-27 | $38.40 | $127.99 | 12,609,600 | — | — |
| 2013-09-26 | $38.74 | $129.12 | 10,941,100 | — | — |
| 2013-09-25 | $38.33 | $127.76 | 11,446,100 | — | — |
| 2013-09-24 | $38.53 | $128.42 | 15,083,300 | — | — |
| 2013-09-23 | $38.63 | $128.76 | 19,016,200 | — | — |
| 2013-09-20 | $39.40 | $131.32 | 30,675,300 | — | — |
| 2013-09-19 | $39.31 | $131.02 | 14,251,700 | — | — |
| 2013-09-18 | $39.59 | $131.96 | 18,030,500 | — | — |
| 2013-09-17 | $38.79 | $129.29 | 12,881,700 | — | — |
| 2013-09-16 | $38.86 | $129.52 | 13,351,500 | — | — |
| 2013-09-13 | $38.69 | $128.96 | 11,623,600 | — | — |
| 2013-09-12 | $38.44 | $128.12 | 12,114,100 | — | — |
| 2013-09-11 | $38.78 | $128.32 | 11,996,500 | — | — |
| 2013-09-10 | $38.63 | $127.83 | 11,757,300 | — | — |
| 2013-09-09 | $38.52 | $127.46 | 10,605,500 | — | — |
| 2013-09-06 | $38.35 | $126.90 | 13,976,900 | — | — |
| 2013-09-05 | $38.24 | $126.54 | 14,290,500 | — | — |
| 2013-09-04 | $38.54 | $127.53 | 19,138,600 | — | — |
| 2013-09-03 | $37.90 | $125.41 | 19,068,500 | — | — |
| 2013-08-30 | $38.18 | $126.34 | 14,296,600 | — | — |
| 2013-08-29 | $38.10 | $126.07 | 14,215,700 | — | — |
| 2013-08-28 | $38.35 | $126.90 | 19,245,200 | — | — |
| 2013-08-27 | $38.15 | $126.24 | 16,742,500 | — | — |
| 2013-08-26 | $38.12 | $126.14 | 12,740,600 | — | — |
| 2013-08-23 | $38.52 | $127.46 | 11,302,800 | — | — |
| 2013-08-22 | $38.31 | $126.77 | 10,307,900 | — | — |
| 2013-08-21 | $38.28 | $126.67 | 15,799,000 | — | — |
| 2013-08-20 | $38.65 | $127.89 | 10,238,200 | — | — |
| 2013-08-19 | $38.78 | $128.32 | 11,913,000 | — | — |
| 2013-08-16 | $39.05 | $129.22 | 20,565,200 | — | — |
| 2013-08-15 | $39.09 | $129.35 | 14,227,800 | — | — |
| 2013-08-14 | $39.53 | $130.81 | 13,787,100 | — | — |
| 2013-08-13 | $39.65 | $131.20 | 13,548,700 | — | — |
| 2013-08-12 | $39.83 | $131.80 | 13,970,000 | — | — |
| 2013-08-09 | $40.16 | $132.89 | 9,021,600 | — | — |
| 2013-08-08 | $40.20 | $133.02 | 9,481,100 | — | — |
| 2013-08-07 | $40.15 | $132.86 | 9,301,800 | — | — |
| 2013-08-06 | $40.37 | $133.59 | 8,645,600 | — | — |
| 2013-08-05 | $40.29 | $133.32 | 9,933,200 | — | — |
| 2013-08-02 | $40.22 | $133.09 | 25,516,600 | — | — |
| 2013-08-01 | $40.57 | $134.25 | 12,001,100 | — | — |
| 2013-07-31 | $40.08 | $132.63 | 13,557,100 | — | — |
| 2013-07-30 | $40.32 | $133.42 | 10,769,400 | — | — |
| 2013-07-29 | $40.28 | $133.29 | 10,132,000 | — | — |
| 2013-07-26 | $40.64 | $134.48 | 12,279,600 | — | — |
| 2013-07-25 | $40.84 | $135.14 | 9,147,300 | — | — |
| 2013-07-24 | $40.86 | $135.21 | 10,511,000 | — | — |
| 2013-07-23 | $40.96 | $135.54 | 9,400,900 | — | — |
| 2013-07-22 | $40.84 | $135.14 | 9,425,100 | — | — |
| 2013-07-19 | $41.09 | $135.97 | 11,401,100 | — | — |
| 2013-07-18 | $40.81 | $135.04 | 9,708,800 | — | — |
| 2013-07-17 | $40.84 | $135.14 | 18,513,100 | — | — |
| 2013-07-16 | $40.23 | $133.12 | 33,575,600 | — | — |
| 2013-07-15 | $41.01 | $135.70 | 11,418,400 | — | — |
| 2013-07-12 | $41.03 | $135.77 | 10,686,400 | — | — |
| 2013-07-11 | $41.03 | $135.77 | 13,489,600 | — | — |
| 2013-07-10 | $40.68 | $134.61 | 9,539,300 | — | — |
| 2013-07-09 | $40.83 | $135.11 | 8,760,500 | — | — |
| 2013-07-08 | $40.54 | $134.15 | 9,936,300 | — | — |
| 2013-07-05 | $40.52 | $134.08 | 10,402,200 | — | — |
| 2013-07-03 | $40.49 | $133.98 | 5,264,800 | — | — |
| 2013-07-02 | $40.37 | $133.59 | 12,248,300 | — | — |
| 2013-07-01 | $40.46 | $133.88 | 10,754,300 | — | — |
| 2013-06-28 | $40.11 | $132.73 | 16,316,000 | — | — |
| 2013-06-27 | $40.26 | $133.22 | 11,459,100 | — | — |
| 2013-06-26 | $40.33 | $133.45 | 13,855,600 | — | — |
| 2013-06-25 | $39.72 | $131.44 | 12,942,100 | — | — |
| 2013-06-24 | $39.53 | $130.81 | 16,433,700 | — | — |
| 2013-06-21 | $39.76 | $131.57 | 21,938,300 | — | — |
| 2013-06-20 | $39.13 | $129.48 | 24,899,700 | — | — |
| 2013-06-19 | $40.41 | $133.72 | 16,936,100 | — | — |
| 2013-06-18 | $40.93 | $135.44 | 9,893,100 | — | — |
| 2013-06-17 | $40.68 | $134.61 | 12,409,200 | — | — |
| 2013-06-14 | $40.34 | $133.49 | 13,635,100 | — | — |
| 2013-06-13 | $40.41 | $133.72 | 17,861,200 | — | — |
| 2013-06-12 | $40.39 | $133.65 | 11,611,100 | — | — |
| 2013-06-11 | $40.79 | $134.05 | 16,491,600 | — | — |
| 2013-06-10 | $41.18 | $135.33 | 11,247,400 | — | — |
| 2013-06-07 | $41.41 | $136.09 | 14,459,600 | — | — |
| 2013-06-06 | $40.79 | $134.05 | 11,171,600 | — | — |
| 2013-06-05 | $40.65 | $133.59 | 16,429,300 | — | — |
| 2013-06-04 | $41.42 | $136.12 | 19,241,000 | — | — |
| 2013-06-03 | $40.81 | $134.12 | 16,577,200 | — | — |
| 2013-05-31 | $39.99 | $131.42 | 26,184,400 | — | — |
| 2013-05-30 | $40.77 | $133.98 | 20,874,500 | — | — |
| 2013-05-29 | $41.40 | $136.05 | 16,986,600 | — | — |
| 2013-05-28 | $42.55 | $139.83 | 14,412,100 | — | — |
| 2013-05-24 | $42.24 | $138.81 | 11,542,100 | — | — |
| 2013-05-23 | $41.93 | $137.80 | 10,934,200 | — | — |
| 2013-05-22 | $42.25 | $138.85 | 13,615,600 | — | — |
| 2013-05-21 | $42.34 | $139.14 | 9,148,800 | — | — |
| 2013-05-20 | $42.38 | $139.27 | 9,966,000 | — | — |
| 2013-05-17 | $42.97 | $141.21 | 12,611,200 | — | — |
| 2013-05-16 | $43.09 | $141.61 | 12,330,000 | — | — |
| 2013-05-15 | $42.92 | $141.05 | 12,306,200 | — | — |
| 2013-05-14 | $42.52 | $139.73 | 13,023,900 | — | — |
| 2013-05-13 | $42.19 | $138.65 | 9,291,000 | — | — |
| 2013-05-10 | $42.15 | $138.52 | 9,927,000 | — | — |
| 2013-05-09 | $42.12 | $138.42 | 10,113,700 | — | — |
| 2013-05-08 | $42.46 | $139.54 | 12,636,300 | — | — |
| 2013-05-07 | $42.70 | $140.33 | 13,785,300 | — | — |
| 2013-05-06 | $42.08 | $138.29 | 9,356,100 | — | — |
| 2013-05-03 | $42.24 | $138.81 | 11,757,800 | — | — |
| 2013-05-02 | $41.96 | $137.89 | 18,709,600 | — | — |
| 2013-05-01 | $42.21 | $138.72 | 8,710,600 | — | — |
| 2013-04-30 | $42.33 | $139.11 | 13,432,200 | — | — |
| 2013-04-29 | $42.24 | $138.81 | 11,311,100 | — | — |
| 2013-04-26 | $42.10 | $138.35 | 15,159,800 | — | — |
| 2013-04-25 | $42.35 | $139.18 | 10,197,100 | — | — |
| 2013-04-24 | $42.15 | $138.52 | 11,368,200 | — | — |
| 2013-04-23 | $42.70 | $140.33 | 11,216,200 | — | — |
| 2013-04-22 | $42.72 | $140.39 | 10,544,100 | — | — |
| 2013-04-19 | $42.66 | $140.19 | 13,875,800 | — | — |
| 2013-04-18 | $42.10 | $138.35 | 16,034,200 | — | — |
| 2013-04-17 | $42.55 | $139.83 | 24,208,000 | — | — |
| 2013-04-16 | $42.37 | $139.24 | 32,135,700 | — | — |
| 2013-04-15 | $40.09 | $131.75 | 16,050,600 | — | — |
| 2013-04-12 | $41.08 | $135.00 | 10,394,700 | — | — |
| 2013-04-11 | $41.18 | $135.33 | 10,962,500 | — | — |
| 2013-04-10 | $41.07 | $134.97 | 9,703,700 | — | — |
| 2013-04-09 | $40.71 | $133.79 | 21,056,100 | — | — |
| 2013-04-08 | $40.86 | $134.28 | 22,757,900 | — | — |
| 2013-04-05 | $40.08 | $131.72 | 10,729,500 | — | — |
| 2013-04-04 | $40.54 | $133.23 | 11,435,900 | — | — |
| 2013-04-03 | $40.17 | $132.01 | 13,639,200 | — | — |
| 2013-04-02 | $40.72 | $133.82 | 13,359,200 | — | — |
| 2013-04-01 | $40.45 | $132.93 | 8,200,500 | — | — |
| 2013-03-28 | $40.44 | $132.90 | 14,227,200 | — | — |
| 2013-03-27 | $40.22 | $132.18 | 14,559,900 | — | — |
| 2013-03-26 | $40.69 | $133.72 | 13,666,500 | — | — |
| 2013-03-25 | $40.12 | $131.85 | 15,718,400 | — | — |
| 2013-03-22 | $40.04 | $131.58 | 16,128,500 | — | — |
| 2013-03-21 | $40.07 | $131.68 | 23,063,600 | — | — |
| 2013-03-20 | $39.87 | $131.03 | 19,271,900 | — | — |
| 2013-03-19 | $39.33 | $129.25 | 15,192,000 | — | — |
| 2013-03-18 | $38.76 | $127.38 | 11,479,900 | — | — |
| 2013-03-15 | $38.83 | $127.61 | 20,781,900 | — | — |
| 2013-03-14 | $39.02 | $128.23 | 14,572,500 | — | — |
| 2013-03-13 | $38.59 | $126.82 | 14,358,300 | — | — |
| 2013-03-12 | $38.96 | $127.12 | 11,375,900 | — | — |
| 2013-03-11 | $39.31 | $128.26 | 9,200,400 | — | — |
| 2013-03-08 | $39.22 | $127.96 | 11,183,600 | — | — |
| 2013-03-07 | $39.12 | $127.64 | 15,094,900 | — | — |
| 2013-03-06 | $39.02 | $127.31 | 11,653,900 | — | — |
| 2013-03-05 | $38.68 | $126.20 | 13,240,700 | — | — |
| 2013-03-04 | $38.82 | $126.66 | 9,934,300 | — | — |
| 2013-03-01 | $38.70 | $126.27 | 13,724,500 | — | — |
| 2013-02-28 | $38.72 | $126.33 | 19,005,500 | — | — |
| 2013-02-27 | $38.45 | $125.45 | 14,271,100 | — | — |
| 2013-02-26 | $38.11 | $124.34 | 15,770,000 | — | — |
| 2013-02-25 | $37.72 | $123.07 | 15,874,600 | — | — |
| 2013-02-22 | $38.52 | $125.68 | 20,102,800 | — | — |
| 2013-02-21 | $37.71 | $123.04 | 14,135,100 | — | — |
| 2013-02-20 | $37.73 | $123.10 | 12,949,300 | — | — |
| 2013-02-19 | $37.67 | $122.91 | 14,850,600 | — | — |
| 2013-02-15 | $37.42 | $122.09 | 25,204,300 | — | — |
| 2013-02-14 | $36.84 | $120.20 | 22,748,600 | — | — |
| 2013-02-13 | $37.21 | $121.41 | 19,943,800 | — | — |
| 2013-02-12 | $37.56 | $122.55 | 30,700,500 | — | — |
| 2013-02-11 | $38.61 | $125.97 | 12,159,900 | — | — |
| 2013-02-08 | $38.77 | $126.50 | 12,308,000 | — | — |
| 2013-02-07 | $38.91 | $126.95 | 18,805,300 | — | — |
| 2013-02-06 | $38.31 | $124.99 | 16,823,700 | — | — |
| 2013-02-05 | $38.14 | $124.44 | 17,897,300 | — | — |
| 2013-02-04 | $37.35 | $121.86 | 9,456,300 | — | — |
| 2013-02-01 | $37.54 | $122.48 | 11,932,600 | — | — |
| 2013-01-31 | $37.24 | $121.50 | 12,969,100 | — | — |
| 2013-01-30 | $37.50 | $122.35 | 13,219,400 | — | — |
| 2013-01-29 | $37.42 | $122.09 | 17,705,800 | — | — |
| 2013-01-28 | $37.01 | $120.75 | 13,386,500 | — | — |
| 2013-01-25 | $37.05 | $120.88 | 14,040,700 | — | — |
| 2013-01-24 | $37.11 | $121.08 | 13,258,900 | — | — |
| 2013-01-23 | $37.13 | $121.14 | 13,570,200 | — | — |
| 2013-01-22 | $37.13 | $121.14 | 21,249,400 | — | — |
| 2013-01-18 | $37.70 | $123.00 | 14,056,100 | — | — |
| 2013-01-17 | $37.51 | $122.38 | 12,121,800 | — | — |
| 2013-01-16 | $37.32 | $121.76 | 9,168,000 | — | — |
| 2013-01-15 | $37.32 | $121.76 | 12,721,600 | — | — |
| 2013-01-14 | $36.99 | $120.69 | 11,001,500 | — | — |
| 2013-01-11 | $36.91 | $120.43 | 15,644,800 | — | — |
| 2013-01-10 | $36.96 | $120.59 | 15,603,700 | — | — |
| 2013-01-09 | $37.03 | $120.82 | 10,563,700 | — | — |
| 2013-01-08 | $37.04 | $120.85 | 14,324,300 | — | — |
| 2013-01-07 | $37.30 | $121.70 | 14,610,200 | — | — |
| 2013-01-04 | $37.66 | $122.87 | 15,311,300 | — | — |
| 2013-01-03 | $37.60 | $122.68 | 16,357,900 | — | — |
| 2013-01-02 | $37.60 | $122.68 | 21,872,400 | — | — |