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
- 1976-06-17 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 | $47.58 | $80.81 | 1,894,200 | — | — |
| 2013-12-30 | $47.82 | $81.22 | 3,036,200 | — | — |
| 2013-12-27 | $46.99 | $79.81 | 1,984,500 | — | — |
| 2013-12-26 | $46.33 | $78.69 | 1,550,900 | — | — |
| 2013-12-24 | $45.79 | $77.77 | 1,205,400 | — | — |
| 2013-12-23 | $45.97 | $78.08 | 1,469,800 | — | — |
| 2013-12-20 | $45.52 | $77.31 | 4,073,300 | — | — |
| 2013-12-19 | $45.07 | $76.55 | 1,731,500 | — | — |
| 2013-12-18 | $45.18 | $76.73 | 2,396,400 | — | — |
| 2013-12-17 | $44.70 | $75.92 | 2,567,300 | — | — |
| 2013-12-16 | $45.13 | $76.65 | 1,781,500 | — | — |
| 2013-12-13 | $45.37 | $77.06 | 1,439,200 | — | — |
| 2013-12-12 | $45.31 | $76.96 | 1,900,200 | — | — |
| 2013-12-11 | $45.43 | $77.16 | 1,657,400 | — | — |
| 2013-12-10 | $46.26 | $78.57 | 1,334,300 | — | — |
| 2013-12-09 | $46.16 | $78.40 | 1,303,200 | — | — |
| 2013-12-06 | $46.26 | $78.57 | 1,651,500 | — | — |
| 2013-12-05 | $45.79 | $77.77 | 2,527,700 | — | — |
| 2013-12-04 | $45.57 | $77.40 | 2,823,000 | — | — |
| 2013-12-03 | $45.83 | $77.84 | 1,625,700 | — | — |
| 2013-12-02 | $45.80 | $77.79 | 2,103,800 | — | — |
| 2013-11-29 | $46.27 | $78.59 | 844,700 | — | — |
| 2013-11-27 | $46.29 | $78.62 | 1,611,400 | — | — |
| 2013-11-26 | $45.93 | $78.01 | 2,655,700 | — | — |
| 2013-11-25 | $45.54 | $77.35 | 2,586,200 | — | — |
| 2013-11-22 | $45.71 | $77.02 | 2,053,500 | — | — |
| 2013-11-21 | $45.81 | $77.19 | 1,956,400 | — | — |
| 2013-11-20 | $45.63 | $76.89 | 1,867,700 | — | — |
| 2013-11-19 | $45.81 | $77.19 | 1,473,600 | — | — |
| 2013-11-18 | $46.05 | $77.60 | 2,209,900 | — | — |
| 2013-11-15 | $46.18 | $77.82 | 2,059,900 | — | — |
| 2013-11-14 | $45.84 | $77.24 | 1,632,900 | — | — |
| 2013-11-13 | $45.55 | $76.75 | 1,907,800 | — | — |
| 2013-11-12 | $44.51 | $75.00 | 1,682,300 | — | — |
| 2013-11-11 | $44.34 | $74.71 | 1,503,100 | — | — |
| 2013-11-08 | $44.17 | $74.43 | 2,521,000 | — | — |
| 2013-11-07 | $44.20 | $74.48 | 1,752,100 | — | — |
| 2013-11-06 | $44.90 | $75.66 | 2,181,000 | — | — |
| 2013-11-05 | $45.04 | $75.89 | 2,521,200 | — | — |
| 2013-11-04 | $45.54 | $76.74 | 3,640,000 | — | — |
| 2013-11-01 | $44.81 | $75.51 | 2,269,500 | — | — |
| 2013-10-31 | $44.38 | $74.78 | 2,200,400 | — | — |
| 2013-10-30 | $44.66 | $75.25 | 1,975,400 | — | — |
| 2013-10-29 | $44.91 | $75.68 | 2,683,800 | — | — |
| 2013-10-28 | $44.12 | $74.34 | 2,637,500 | — | — |
| 2013-10-25 | $44.05 | $74.23 | 1,937,500 | — | — |
| 2013-10-24 | $43.91 | $73.99 | 3,125,100 | — | — |
| 2013-10-23 | $43.16 | $72.73 | 2,699,900 | — | — |
| 2013-10-22 | $43.00 | $72.46 | 4,552,800 | — | — |
| 2013-10-21 | $42.72 | $71.99 | 3,783,000 | — | — |
| 2013-10-18 | $42.69 | $71.93 | 4,138,100 | — | — |
| 2013-10-17 | $42.41 | $71.46 | 3,961,900 | — | — |
| 2013-10-16 | $41.97 | $70.72 | 7,430,600 | — | — |
| 2013-10-15 | $41.55 | $70.01 | 2,510,300 | — | — |
| 2013-10-14 | $41.94 | $70.67 | 1,644,000 | — | — |
| 2013-10-11 | $41.75 | $70.35 | 1,775,400 | — | — |
| 2013-10-10 | $41.22 | $69.46 | 3,457,300 | — | — |
| 2013-10-09 | $40.76 | $68.68 | 3,532,100 | — | — |
| 2013-10-08 | $40.39 | $68.06 | 6,017,900 | — | — |
| 2013-10-07 | $41.15 | $69.34 | 2,806,000 | — | — |
| 2013-10-04 | $42.55 | $71.70 | 1,292,200 | — | — |
| 2013-10-03 | $42.18 | $71.08 | 1,583,400 | — | — |
| 2013-10-02 | $42.41 | $71.46 | 1,435,200 | — | — |
| 2013-10-01 | $42.31 | $71.29 | 1,596,200 | — | — |
| 2013-09-30 | $41.88 | $70.57 | 2,015,300 | — | — |
| 2013-09-27 | $42.09 | $70.92 | 1,447,600 | — | — |
| 2013-09-26 | $42.16 | $71.04 | 1,704,800 | — | — |
| 2013-09-25 | $42.13 | $70.99 | 1,896,100 | — | — |
| 2013-09-24 | $42.75 | $72.04 | 1,484,300 | — | — |
| 2013-09-23 | $42.67 | $71.90 | 2,308,700 | — | — |
| 2013-09-20 | $43.04 | $72.52 | 3,945,200 | — | — |
| 2013-09-19 | $43.41 | $73.15 | 2,064,700 | — | — |
| 2013-09-18 | $42.69 | $71.93 | 1,580,900 | — | — |
| 2013-09-17 | $42.12 | $70.97 | 1,685,100 | — | — |
| 2013-09-16 | $41.93 | $70.65 | 1,682,200 | — | — |
| 2013-09-13 | $42.03 | $70.82 | 1,831,500 | — | — |
| 2013-09-12 | $41.53 | $69.98 | 1,909,100 | — | — |
| 2013-09-11 | $41.86 | $70.54 | 1,646,500 | — | — |
| 2013-09-10 | $42.10 | $70.94 | 1,505,700 | — | — |
| 2013-09-09 | $41.90 | $70.60 | 1,688,400 | — | — |
| 2013-09-06 | $41.23 | $69.47 | 2,089,800 | — | — |
| 2013-09-05 | $41.11 | $69.27 | 1,358,500 | — | — |
| 2013-09-04 | $41.13 | $69.31 | 2,123,400 | — | — |
| 2013-09-03 | $40.82 | $68.78 | 2,615,300 | — | — |
| 2013-08-30 | $40.50 | $68.24 | 3,088,700 | — | — |
| 2013-08-29 | $40.39 | $68.06 | 1,898,900 | — | — |
| 2013-08-28 | $40.72 | $68.61 | 2,000,400 | — | — |
| 2013-08-27 | $40.53 | $68.29 | 2,047,900 | — | — |
| 2013-08-26 | $41.42 | $69.79 | 2,126,000 | — | — |
| 2013-08-23 | $41.73 | $69.71 | 2,510,100 | — | — |
| 2013-08-22 | $41.69 | $69.64 | 1,443,800 | — | — |
| 2013-08-21 | $41.55 | $69.41 | 1,608,600 | — | — |
| 2013-08-20 | $42.02 | $70.19 | 1,619,700 | — | — |
| 2013-08-19 | $41.61 | $69.51 | 1,644,400 | — | — |
| 2013-08-16 | $41.65 | $69.58 | 2,880,100 | — | — |
| 2013-08-15 | $42.03 | $70.21 | 1,985,300 | — | — |
| 2013-08-14 | $42.61 | $71.18 | 3,436,800 | — | — |
| 2013-08-13 | $42.57 | $71.11 | 1,712,100 | — | — |
| 2013-08-12 | $42.38 | $70.80 | 1,740,000 | — | — |
| 2013-08-09 | $42.88 | $71.63 | 1,780,300 | — | — |
| 2013-08-08 | $42.94 | $71.73 | 2,832,100 | — | — |
| 2013-08-07 | $42.33 | $70.71 | 1,787,700 | — | — |
| 2013-08-06 | $42.63 | $71.21 | 1,779,500 | — | — |
| 2013-08-05 | $42.86 | $71.60 | 1,972,000 | — | — |
| 2013-08-02 | $42.84 | $71.56 | 2,753,900 | — | — |
| 2013-08-01 | $42.70 | $71.33 | 2,819,800 | — | — |
| 2013-07-31 | $42.03 | $70.21 | 3,990,000 | — | — |
| 2013-07-30 | $42.10 | $70.33 | 2,388,300 | — | — |
| 2013-07-29 | $42.53 | $71.05 | 1,403,000 | — | — |
| 2013-07-26 | $42.77 | $71.45 | 2,234,200 | — | — |
| 2013-07-25 | $42.43 | $70.88 | 2,335,100 | — | — |
| 2013-07-24 | $42.12 | $70.36 | 1,790,000 | — | — |
| 2013-07-23 | $42.41 | $70.85 | 4,032,000 | — | — |
| 2013-07-22 | $42.08 | $70.29 | 3,967,700 | — | — |
| 2013-07-19 | $42.38 | $70.80 | 5,817,500 | — | — |
| 2013-07-18 | $43.61 | $72.85 | 4,226,500 | — | — |
| 2013-07-17 | $43.16 | $72.10 | 11,722,500 | — | — |
| 2013-07-16 | $46.33 | $77.39 | 2,797,200 | — | — |
| 2013-07-15 | $46.63 | $77.90 | 2,156,000 | — | — |
| 2013-07-12 | $47.08 | $78.65 | 2,456,100 | — | — |
| 2013-07-11 | $46.69 | $78.00 | 2,184,100 | — | — |
| 2013-07-10 | $46.52 | $77.71 | 1,906,900 | — | — |
| 2013-07-09 | $46.38 | $77.48 | 1,904,200 | — | — |
| 2013-07-08 | $46.02 | $76.88 | 1,786,000 | — | — |
| 2013-07-05 | $45.69 | $76.33 | 1,390,300 | — | — |
| 2013-07-03 | $44.93 | $75.06 | 1,063,600 | — | — |
| 2013-07-02 | $45.04 | $75.24 | 2,250,400 | — | — |
| 2013-07-01 | $45.65 | $76.26 | 1,500,100 | — | — |
| 2013-06-28 | $45.31 | $75.69 | 3,130,000 | — | — |
| 2013-06-27 | $44.97 | $75.12 | 1,145,500 | — | — |
| 2013-06-26 | $44.44 | $74.24 | 1,414,300 | — | — |
| 2013-06-25 | $44.36 | $74.10 | 1,114,700 | — | — |
| 2013-06-24 | $43.92 | $73.37 | 2,452,900 | — | — |
| 2013-06-21 | $44.12 | $73.70 | 3,819,300 | — | — |
| 2013-06-20 | $44.02 | $73.54 | 2,000,200 | — | — |
| 2013-06-19 | $45.21 | $75.52 | 2,111,800 | — | — |
| 2013-06-18 | $45.05 | $75.26 | 1,307,200 | — | — |
| 2013-06-17 | $44.46 | $74.27 | 2,307,900 | — | — |
| 2013-06-14 | $44.71 | $74.69 | 1,289,600 | — | — |
| 2013-06-13 | $44.89 | $74.99 | 1,370,600 | — | — |
| 2013-06-12 | $43.97 | $73.45 | 1,703,000 | — | — |
| 2013-06-11 | $44.73 | $74.72 | 1,871,800 | — | — |
| 2013-06-10 | $44.93 | $75.06 | 1,591,600 | — | — |
| 2013-06-07 | $45.18 | $75.47 | 1,922,700 | — | — |
| 2013-06-06 | $44.32 | $74.04 | 1,958,400 | — | — |
| 2013-06-05 | $43.99 | $73.49 | 1,762,100 | — | — |
| 2013-06-04 | $44.81 | $74.86 | 1,662,300 | — | — |
| 2013-06-03 | $44.94 | $75.07 | 2,542,000 | — | — |
| 2013-05-31 | $44.75 | $74.76 | 2,282,100 | — | — |
| 2013-05-30 | $45.01 | $75.19 | 1,663,300 | — | — |
| 2013-05-29 | $44.85 | $74.92 | 2,248,400 | — | — |
| 2013-05-28 | $45.73 | $76.39 | 1,128,000 | — | — |
| 2013-05-24 | $45.63 | $76.23 | 1,315,600 | — | — |
| 2013-05-23 | $45.35 | $75.76 | 2,039,900 | — | — |
| 2013-05-22 | $45.87 | $76.63 | 1,734,300 | — | — |
| 2013-05-21 | $46.65 | $77.93 | 1,605,200 | — | — |
| 2013-05-20 | $46.17 | $76.53 | 1,791,400 | — | — |
| 2013-05-17 | $46.79 | $77.55 | 1,614,500 | — | — |
| 2013-05-16 | $46.19 | $76.56 | 1,101,200 | — | — |
| 2013-05-15 | $46.65 | $77.32 | 1,816,200 | — | — |
| 2013-05-14 | $46.58 | $77.21 | 1,465,100 | — | — |
| 2013-05-13 | $46.17 | $76.53 | 1,027,100 | — | — |
| 2013-05-10 | $45.98 | $76.21 | 1,347,900 | — | — |
| 2013-05-09 | $46.08 | $76.38 | 1,586,200 | — | — |
| 2013-05-08 | $46.26 | $76.68 | 1,456,600 | — | — |
| 2013-05-07 | $45.89 | $76.06 | 1,698,200 | — | — |
| 2013-05-06 | $45.52 | $75.45 | 1,312,900 | — | — |
| 2013-05-03 | $45.35 | $75.17 | 1,760,000 | — | — |
| 2013-05-02 | $44.79 | $74.24 | 1,612,800 | — | — |
| 2013-05-01 | $44.93 | $74.47 | 1,817,800 | — | — |
| 2013-04-30 | $45.66 | $75.68 | 3,189,900 | — | — |
| 2013-04-29 | $44.81 | $74.27 | 1,636,400 | — | — |
| 2013-04-26 | $44.65 | $74.01 | 1,955,600 | — | — |
| 2013-04-25 | $44.82 | $74.29 | 2,938,400 | — | — |
| 2013-04-24 | $44.24 | $73.33 | 1,844,500 | — | — |
| 2013-04-23 | $44.21 | $73.28 | 2,917,000 | — | — |
| 2013-04-22 | $44.07 | $73.05 | 2,236,800 | — | — |
| 2013-04-19 | $44.01 | $72.95 | 3,021,700 | — | — |
| 2013-04-18 | $43.98 | $72.90 | 4,138,700 | — | — |
| 2013-04-17 | $43.78 | $72.56 | 6,434,300 | — | — |
| 2013-04-16 | $42.98 | $71.24 | 4,536,400 | — | — |
| 2013-04-15 | $43.02 | $71.30 | 2,210,900 | — | — |
| 2013-04-12 | $44.02 | $72.96 | 1,891,100 | — | — |
| 2013-04-11 | $44.22 | $73.29 | 1,850,300 | — | — |
| 2013-04-10 | $44.06 | $73.03 | 1,896,400 | — | — |
| 2013-04-09 | $43.26 | $71.70 | 2,099,600 | — | — |
| 2013-04-08 | $42.91 | $71.12 | 1,950,800 | — | — |
| 2013-04-05 | $42.64 | $70.67 | 2,991,600 | — | — |
| 2013-04-04 | $43.28 | $71.74 | 2,347,600 | — | — |
| 2013-04-03 | $42.99 | $71.26 | 2,733,400 | — | — |
| 2013-04-02 | $44.02 | $72.96 | 1,964,400 | — | — |
| 2013-04-01 | $43.55 | $72.18 | 2,065,800 | — | — |
| 2013-03-28 | $43.77 | $72.55 | 3,412,700 | — | — |
| 2013-03-27 | $43.35 | $71.85 | 1,821,600 | — | — |
| 2013-03-26 | $43.56 | $72.20 | 1,682,600 | — | — |
| 2013-03-25 | $43.51 | $72.12 | 3,379,300 | — | — |
| 2013-03-22 | $43.24 | $71.67 | 2,452,700 | — | — |
| 2013-03-21 | $42.58 | $70.58 | 2,255,200 | — | — |
| 2013-03-20 | $42.30 | $70.11 | 2,488,000 | — | — |
| 2013-03-19 | $41.81 | $69.30 | 1,617,200 | — | — |
| 2013-03-18 | $41.79 | $69.27 | 1,476,200 | — | — |
| 2013-03-15 | $42.14 | $69.85 | 2,611,400 | — | — |
| 2013-03-14 | $42.30 | $70.11 | 2,194,800 | — | — |
| 2013-03-13 | $41.92 | $69.48 | 2,354,900 | — | — |
| 2013-03-12 | $41.61 | $68.97 | 2,430,900 | — | — |
| 2013-03-11 | $41.67 | $69.07 | 1,850,200 | — | — |
| 2013-03-08 | $41.43 | $68.67 | 1,749,000 | — | — |
| 2013-03-07 | $41.26 | $68.39 | 2,554,200 | — | — |
| 2013-03-06 | $40.94 | $67.86 | 2,079,600 | — | — |
| 2013-03-05 | $41.17 | $68.24 | 1,825,700 | — | — |
| 2013-03-04 | $40.60 | $67.29 | 2,461,600 | — | — |
| 2013-03-01 | $40.50 | $67.13 | 2,663,700 | — | — |
| 2013-02-28 | $40.75 | $67.54 | 2,420,200 | — | — |
| 2013-02-27 | $40.82 | $67.66 | 2,411,400 | — | — |
| 2013-02-26 | $40.20 | $66.63 | 1,664,800 | — | — |
| 2013-02-25 | $39.96 | $66.23 | 1,844,000 | — | — |
| 2013-02-22 | $40.52 | $67.16 | 2,036,000 | — | — |
| 2013-02-21 | $40.42 | $67.00 | 2,315,300 | — | — |
| 2013-02-20 | $40.77 | $67.58 | 2,389,800 | — | — |
| 2013-02-19 | $41.20 | $67.69 | 3,580,400 | — | — |
| 2013-02-15 | $40.85 | $67.12 | 3,206,900 | — | — |
| 2013-02-14 | $41.15 | $67.61 | 2,903,100 | — | — |
| 2013-02-13 | $40.99 | $67.35 | 2,489,200 | — | — |
| 2013-02-12 | $40.67 | $66.82 | 2,914,900 | — | — |
| 2013-02-11 | $40.27 | $66.16 | 2,598,900 | — | — |
| 2013-02-08 | $40.32 | $66.25 | 3,665,600 | — | — |
| 2013-02-07 | $39.67 | $65.18 | 3,456,700 | — | — |
| 2013-02-06 | $39.51 | $64.91 | 3,048,400 | — | — |
| 2013-02-05 | $39.37 | $64.68 | 3,651,600 | — | — |
| 2013-02-04 | $38.78 | $63.72 | 4,216,100 | — | — |
| 2013-02-01 | $38.26 | $62.86 | 7,448,100 | — | — |
| 2013-01-31 | $37.63 | $61.83 | 6,104,600 | — | — |
| 2013-01-30 | $37.11 | $60.97 | 2,119,700 | — | — |
| 2013-01-29 | $37.26 | $61.22 | 3,222,900 | — | — |
| 2013-01-28 | $36.95 | $60.71 | 2,633,400 | — | — |
| 2013-01-25 | $37.15 | $61.04 | 4,418,600 | — | — |
| 2013-01-24 | $38.04 | $62.50 | 1,853,700 | — | — |
| 2013-01-23 | $37.98 | $62.40 | 1,675,800 | — | — |
| 2013-01-22 | $38.16 | $62.70 | 2,272,500 | — | — |
| 2013-01-18 | $38.03 | $62.48 | 1,760,600 | — | — |
| 2013-01-17 | $37.78 | $62.07 | 1,716,800 | — | — |
| 2013-01-16 | $37.32 | $61.32 | 1,690,900 | — | — |
| 2013-01-15 | $37.03 | $60.84 | 2,113,600 | — | — |
| 2013-01-14 | $36.82 | $60.50 | 2,785,400 | — | — |
| 2013-01-11 | $37.13 | $61.00 | 2,057,600 | — | — |
| 2013-01-10 | $37.00 | $60.79 | 2,095,500 | — | — |
| 2013-01-09 | $36.81 | $60.48 | 4,415,700 | — | — |
| 2013-01-08 | $35.70 | $58.65 | 4,288,600 | — | — |
| 2013-01-07 | $36.02 | $59.18 | 3,056,700 | — | — |
| 2013-01-04 | $36.45 | $59.89 | 3,408,300 | — | — |
| 2013-01-03 | $36.72 | $60.33 | 4,091,600 | — | — |
| 2013-01-02 | $36.80 | $60.46 | 4,359,700 | — | — |