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
- 1984-10-05 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 | $41.03 | $74.56 | 887,200 | — | — |
| 2013-12-30 | $40.68 | $73.92 | 728,200 | — | — |
| 2013-12-27 | $40.40 | $73.41 | 740,600 | — | — |
| 2013-12-26 | $40.29 | $73.21 | 442,600 | — | — |
| 2013-12-24 | $40.14 | $72.94 | 480,000 | — | — |
| 2013-12-23 | $39.90 | $72.49 | 976,400 | — | — |
| 2013-12-20 | $39.47 | $71.72 | 961,800 | — | — |
| 2013-12-19 | $39.45 | $71.69 | 1,065,800 | — | — |
| 2013-12-18 | $40.02 | $72.72 | 1,861,400 | — | — |
| 2013-12-17 | $39.85 | $72.40 | 1,048,200 | — | — |
| 2013-12-16 | $39.56 | $71.89 | 1,137,000 | — | — |
| 2013-12-13 | $39.44 | $71.67 | 1,466,600 | — | — |
| 2013-12-12 | $38.83 | $70.55 | 2,450,400 | — | — |
| 2013-12-11 | $39.10 | $71.05 | 1,087,600 | — | — |
| 2013-12-10 | $40.08 | $72.82 | 1,113,400 | — | — |
| 2013-12-09 | $40.40 | $73.41 | 868,200 | — | — |
| 2013-12-06 | $40.26 | $73.15 | 1,250,200 | — | — |
| 2013-12-05 | $39.97 | $72.62 | 1,059,600 | — | — |
| 2013-12-04 | $40.13 | $72.93 | 1,102,600 | — | — |
| 2013-12-03 | $40.03 | $72.73 | 1,206,600 | — | — |
| 2013-12-02 | $40.12 | $72.89 | 1,474,800 | — | — |
| 2013-11-29 | $40.67 | $73.90 | 573,200 | — | — |
| 2013-11-27 | $40.81 | $74.15 | 1,205,200 | — | — |
| 2013-11-26 | $40.56 | $73.70 | 1,519,400 | — | — |
| 2013-11-25 | $41.29 | $74.75 | 1,041,200 | — | — |
| 2013-11-22 | $41.46 | $75.05 | 1,196,000 | — | — |
| 2013-11-21 | $41.40 | $74.94 | 1,666,400 | — | — |
| 2013-11-20 | $41.48 | $75.08 | 1,976,200 | — | — |
| 2013-11-19 | $41.62 | $75.34 | 1,318,000 | — | — |
| 2013-11-18 | $42.10 | $76.20 | 983,800 | — | — |
| 2013-11-15 | $42.51 | $76.95 | 1,533,000 | — | — |
| 2013-11-14 | $42.45 | $76.84 | 1,402,000 | — | — |
| 2013-11-13 | $42.32 | $76.60 | 1,039,400 | — | — |
| 2013-11-12 | $41.78 | $75.63 | 1,030,600 | — | — |
| 2013-11-11 | $42.10 | $76.20 | 796,000 | — | — |
| 2013-11-08 | $42.22 | $76.43 | 1,243,600 | — | — |
| 2013-11-07 | $41.96 | $75.95 | 1,264,000 | — | — |
| 2013-11-06 | $43.06 | $77.95 | 1,661,400 | — | — |
| 2013-11-05 | $42.49 | $76.90 | 1,128,000 | — | — |
| 2013-11-04 | $42.81 | $77.48 | 1,382,000 | — | — |
| 2013-11-01 | $42.41 | $76.77 | 1,218,000 | — | — |
| 2013-10-31 | $42.35 | $76.66 | 1,316,600 | — | — |
| 2013-10-30 | $41.97 | $75.98 | 1,027,200 | — | — |
| 2013-10-29 | $42.28 | $76.53 | 1,547,000 | — | — |
| 2013-10-28 | $41.94 | $75.91 | 897,400 | — | — |
| 2013-10-25 | $42.29 | $76.55 | 1,251,800 | — | — |
| 2013-10-24 | $42.47 | $76.88 | 1,092,800 | — | — |
| 2013-10-23 | $42.35 | $76.65 | 854,000 | — | — |
| 2013-10-22 | $42.47 | $76.87 | 1,087,600 | — | — |
| 2013-10-21 | $42.52 | $76.96 | 1,347,800 | — | — |
| 2013-10-18 | $43.13 | $78.06 | 958,200 | — | — |
| 2013-10-17 | $42.63 | $77.15 | 1,432,800 | — | — |
| 2013-10-16 | $42.47 | $76.88 | 1,217,000 | — | — |
| 2013-10-15 | $42.31 | $76.58 | 1,108,400 | — | — |
| 2013-10-14 | $42.49 | $76.92 | 624,800 | — | — |
| 2013-10-11 | $42.51 | $76.96 | 955,200 | — | — |
| 2013-10-10 | $42.13 | $76.25 | 1,001,400 | — | — |
| 2013-10-09 | $41.23 | $74.63 | 986,600 | — | — |
| 2013-10-08 | $41.12 | $74.43 | 1,379,800 | — | — |
| 2013-10-07 | $42.20 | $76.38 | 1,179,800 | — | — |
| 2013-10-04 | $42.52 | $76.96 | 3,402,400 | — | — |
| 2013-10-03 | $41.67 | $75.44 | 1,239,000 | — | — |
| 2013-10-02 | $41.70 | $75.48 | 644,800 | — | — |
| 2013-10-01 | $41.81 | $75.69 | 996,600 | — | — |
| 2013-09-30 | $41.28 | $74.72 | 1,061,000 | — | — |
| 2013-09-27 | $41.72 | $75.53 | 572,600 | — | — |
| 2013-09-26 | $41.92 | $75.88 | 807,400 | — | — |
| 2013-09-25 | $42.00 | $76.02 | 861,600 | — | — |
| 2013-09-24 | $42.22 | $76.41 | 675,600 | — | — |
| 2013-09-23 | $41.89 | $75.82 | 751,800 | — | — |
| 2013-09-20 | $41.75 | $75.57 | 997,600 | — | — |
| 2013-09-19 | $42.21 | $76.39 | 714,800 | — | — |
| 2013-09-18 | $41.86 | $75.76 | 1,123,000 | — | — |
| 2013-09-17 | $41.83 | $75.72 | 882,800 | — | — |
| 2013-09-16 | $41.73 | $75.53 | 1,108,400 | — | — |
| 2013-09-13 | $41.03 | $74.26 | 1,614,000 | — | — |
| 2013-09-12 | $40.07 | $72.53 | 1,541,200 | — | — |
| 2013-09-11 | $40.71 | $73.69 | 769,000 | — | — |
| 2013-09-10 | $40.69 | $73.64 | 1,106,000 | — | — |
| 2013-09-09 | $40.67 | $73.61 | 880,200 | — | — |
| 2013-09-06 | $40.34 | $73.02 | 836,600 | — | — |
| 2013-09-05 | $40.26 | $72.87 | 1,193,000 | — | — |
| 2013-09-04 | $39.76 | $71.98 | 886,000 | — | — |
| 2013-09-03 | $39.28 | $71.10 | 1,089,600 | — | — |
| 2013-08-30 | $38.60 | $69.86 | 787,400 | — | — |
| 2013-08-29 | $38.95 | $70.49 | 1,358,200 | — | — |
| 2013-08-28 | $38.12 | $69.00 | 2,219,800 | — | — |
| 2013-08-27 | $38.78 | $69.90 | 1,751,600 | — | — |
| 2013-08-26 | $40.27 | $72.59 | 703,600 | — | — |
| 2013-08-23 | $40.45 | $72.91 | 560,600 | — | — |
| 2013-08-22 | $40.13 | $72.34 | 767,200 | — | — |
| 2013-08-21 | $39.94 | $71.99 | 994,400 | — | — |
| 2013-08-20 | $40.20 | $72.46 | 1,024,200 | — | — |
| 2013-08-19 | $40.12 | $72.31 | 949,200 | — | — |
| 2013-08-16 | $40.58 | $73.15 | 1,298,800 | — | — |
| 2013-08-15 | $39.90 | $71.92 | 1,189,800 | — | — |
| 2013-08-14 | $40.16 | $72.39 | 1,197,000 | — | — |
| 2013-08-13 | $40.80 | $73.55 | 2,099,000 | — | — |
| 2013-08-12 | $39.99 | $72.09 | 1,926,000 | — | — |
| 2013-08-09 | $39.99 | $72.10 | 2,500,800 | — | — |
| 2013-08-08 | $38.48 | $69.36 | 1,302,800 | — | — |
| 2013-08-07 | $37.61 | $67.80 | 897,600 | — | — |
| 2013-08-06 | $38.37 | $69.16 | 1,029,200 | — | — |
| 2013-08-05 | $38.83 | $70.00 | 722,600 | — | — |
| 2013-08-02 | $38.83 | $70.00 | 996,200 | — | — |
| 2013-08-01 | $38.68 | $69.73 | 822,600 | — | — |
| 2013-07-31 | $38.23 | $68.91 | 1,268,200 | — | — |
| 2013-07-30 | $38.26 | $68.96 | 987,800 | — | — |
| 2013-07-29 | $38.19 | $68.84 | 762,200 | — | — |
| 2013-07-26 | $37.81 | $68.17 | 1,314,400 | — | — |
| 2013-07-25 | $38.38 | $69.19 | 1,238,000 | — | — |
| 2013-07-24 | $37.80 | $68.14 | 802,000 | — | — |
| 2013-07-23 | $37.61 | $67.79 | 1,009,000 | — | — |
| 2013-07-22 | $37.86 | $68.24 | 1,034,000 | — | — |
| 2013-07-19 | $37.24 | $67.14 | 847,800 | — | — |
| 2013-07-18 | $37.19 | $67.04 | 912,200 | — | — |
| 2013-07-17 | $36.71 | $66.17 | 1,097,400 | — | — |
| 2013-07-16 | $36.51 | $65.81 | 1,389,000 | — | — |
| 2013-07-15 | $37.30 | $67.24 | 800,600 | — | — |
| 2013-07-12 | $37.58 | $67.74 | 787,600 | — | — |
| 2013-07-11 | $37.26 | $67.16 | 1,006,000 | — | — |
| 2013-07-10 | $36.56 | $65.89 | 877,400 | — | — |
| 2013-07-09 | $36.31 | $65.46 | 1,991,400 | — | — |
| 2013-07-08 | $35.99 | $64.89 | 1,568,000 | — | — |
| 2013-07-05 | $36.04 | $64.96 | 1,633,800 | — | — |
| 2013-07-03 | $35.92 | $64.75 | 588,200 | — | — |
| 2013-07-02 | $35.99 | $64.88 | 1,733,000 | — | — |
| 2013-07-01 | $35.99 | $64.87 | 786,200 | — | — |
| 2013-06-28 | $35.61 | $64.19 | 1,613,400 | — | — |
| 2013-06-27 | $35.29 | $63.61 | 1,373,600 | — | — |
| 2013-06-26 | $34.87 | $62.86 | 1,038,800 | — | — |
| 2013-06-25 | $34.08 | $61.42 | 1,158,000 | — | — |
| 2013-06-24 | $33.67 | $60.69 | 1,625,800 | — | — |
| 2013-06-21 | $34.24 | $61.71 | 1,527,400 | — | — |
| 2013-06-20 | $34.31 | $61.85 | 1,813,000 | — | — |
| 2013-06-19 | $34.83 | $62.78 | 1,128,200 | — | — |
| 2013-06-18 | $35.28 | $63.60 | 1,180,800 | — | — |
| 2013-06-17 | $34.79 | $62.70 | 1,200,000 | — | — |
| 2013-06-14 | $34.85 | $62.82 | 1,610,400 | — | — |
| 2013-06-13 | $34.74 | $62.62 | 1,278,600 | — | — |
| 2013-06-12 | $34.01 | $61.31 | 1,109,400 | — | — |
| 2013-06-11 | $34.15 | $61.55 | 1,324,200 | — | — |
| 2013-06-10 | $34.11 | $61.49 | 1,291,600 | — | — |
| 2013-06-07 | $34.06 | $61.39 | 1,348,200 | — | — |
| 2013-06-06 | $33.36 | $60.13 | 1,317,200 | — | — |
| 2013-06-05 | $33.35 | $60.11 | 1,995,600 | — | — |
| 2013-06-04 | $33.70 | $60.74 | 1,890,200 | — | — |
| 2013-06-03 | $33.63 | $60.61 | 2,133,400 | — | — |
| 2013-05-31 | $33.31 | $60.05 | 2,121,000 | — | — |
| 2013-05-30 | $33.79 | $60.91 | 1,878,600 | — | — |
| 2013-05-29 | $32.85 | $59.22 | 1,200,800 | — | — |
| 2013-05-28 | $32.69 | $58.63 | 1,279,400 | — | — |
| 2013-05-24 | $32.58 | $58.45 | 1,814,000 | — | — |
| 2013-05-23 | $32.89 | $59.00 | 1,150,400 | — | — |
| 2013-05-22 | $32.79 | $58.81 | 1,352,000 | — | — |
| 2013-05-21 | $32.97 | $59.14 | 893,000 | — | — |
| 2013-05-20 | $32.69 | $58.63 | 568,400 | — | — |
| 2013-05-17 | $32.61 | $58.50 | 2,829,400 | — | — |
| 2013-05-16 | $31.90 | $57.21 | 1,670,600 | — | — |
| 2013-05-15 | $32.00 | $57.40 | 2,892,200 | — | — |
| 2013-05-14 | $32.06 | $57.50 | 2,571,800 | — | — |
| 2013-05-13 | $32.24 | $57.83 | 1,879,200 | — | — |
| 2013-05-10 | $32.36 | $58.04 | 3,689,800 | — | — |
| 2013-05-09 | $31.36 | $56.24 | 1,566,600 | — | — |
| 2013-05-08 | $31.30 | $56.15 | 942,200 | — | — |
| 2013-05-07 | $31.34 | $56.23 | 1,002,600 | — | — |
| 2013-05-06 | $30.75 | $55.17 | 736,800 | — | — |
| 2013-05-03 | $30.65 | $54.98 | 1,066,600 | — | — |
| 2013-05-02 | $30.17 | $54.12 | 1,364,600 | — | — |
| 2013-05-01 | $29.91 | $53.65 | 1,087,800 | — | — |
| 2013-04-30 | $30.08 | $53.97 | 1,258,400 | — | — |
| 2013-04-29 | $30.13 | $54.05 | 1,084,200 | — | — |
| 2013-04-26 | $29.66 | $53.20 | 1,104,200 | — | — |
| 2013-04-25 | $29.33 | $52.61 | 1,350,000 | — | — |
| 2013-04-24 | $28.87 | $51.79 | 872,800 | — | — |
| 2013-04-23 | $28.31 | $50.77 | 954,800 | — | — |
| 2013-04-22 | $28.17 | $50.52 | 1,088,000 | — | — |
| 2013-04-19 | $28.07 | $50.34 | 1,156,600 | — | — |
| 2013-04-18 | $27.38 | $49.11 | 2,245,000 | — | — |
| 2013-04-17 | $28.23 | $50.64 | 2,417,800 | — | — |
| 2013-04-16 | $28.91 | $51.86 | 1,174,600 | — | — |
| 2013-04-15 | $28.31 | $50.77 | 1,516,200 | — | — |
| 2013-04-12 | $29.51 | $52.94 | 713,200 | — | — |
| 2013-04-11 | $29.59 | $53.09 | 1,016,800 | — | — |
| 2013-04-10 | $29.23 | $52.42 | 1,090,000 | — | — |
| 2013-04-09 | $28.56 | $51.23 | 1,674,000 | — | — |
| 2013-04-08 | $28.47 | $51.07 | 1,335,400 | — | — |
| 2013-04-05 | $28.51 | $51.14 | 2,258,000 | — | — |
| 2013-04-04 | $29.20 | $52.37 | 1,323,600 | — | — |
| 2013-04-03 | $28.84 | $51.74 | 1,911,000 | — | — |
| 2013-04-02 | $29.36 | $52.67 | 801,600 | — | — |
| 2013-04-01 | $29.50 | $52.91 | 1,976,200 | — | — |
| 2013-03-28 | $29.35 | $52.65 | 1,256,800 | — | — |
| 2013-03-27 | $29.07 | $52.15 | 1,123,000 | — | — |
| 2013-03-26 | $28.92 | $51.88 | 1,520,200 | — | — |
| 2013-03-25 | $28.17 | $50.54 | 1,064,200 | — | — |
| 2013-03-22 | $28.22 | $50.62 | 624,000 | — | — |
| 2013-03-21 | $28.35 | $50.85 | 1,223,000 | — | — |
| 2013-03-20 | $28.78 | $51.63 | 1,486,200 | — | — |
| 2013-03-19 | $28.40 | $50.94 | 2,013,800 | — | — |
| 2013-03-18 | $27.97 | $50.17 | 1,327,200 | — | — |
| 2013-03-15 | $28.28 | $50.72 | 698,000 | — | — |
| 2013-03-14 | $28.39 | $50.92 | 832,400 | — | — |
| 2013-03-13 | $28.11 | $50.42 | 789,600 | — | — |
| 2013-03-12 | $28.16 | $50.51 | 837,000 | — | — |
| 2013-03-11 | $28.15 | $50.50 | 974,800 | — | — |
| 2013-03-08 | $28.07 | $50.06 | 1,144,400 | — | — |
| 2013-03-07 | $27.68 | $49.38 | 1,430,200 | — | — |
| 2013-03-06 | $27.56 | $49.16 | 1,799,600 | — | — |
| 2013-03-05 | $27.58 | $49.18 | 1,562,800 | — | — |
| 2013-03-04 | $27.66 | $49.33 | 1,814,200 | — | — |
| 2013-03-01 | $27.75 | $49.50 | 4,542,600 | — | — |
| 2013-02-28 | $26.61 | $47.46 | 2,023,600 | — | — |
| 2013-02-27 | $26.52 | $47.30 | 1,480,400 | — | — |
| 2013-02-26 | $25.72 | $45.86 | 2,180,600 | — | — |
| 2013-02-25 | $25.66 | $45.76 | 2,023,000 | — | — |
| 2013-02-22 | $26.19 | $46.71 | 1,943,800 | — | — |
| 2013-02-21 | $26.10 | $46.55 | 1,027,800 | — | — |
| 2013-02-20 | $26.71 | $47.63 | 1,116,600 | — | — |
| 2013-02-19 | $27.13 | $48.39 | 1,420,400 | — | — |
| 2013-02-15 | $27.03 | $48.21 | 1,765,400 | — | — |
| 2013-02-14 | $26.81 | $47.82 | 997,200 | — | — |
| 2013-02-13 | $27.00 | $48.17 | 810,800 | — | — |
| 2013-02-12 | $27.00 | $48.16 | 750,800 | — | — |
| 2013-02-11 | $26.75 | $47.72 | 456,600 | — | — |
| 2013-02-08 | $26.68 | $47.59 | 917,600 | — | — |
| 2013-02-07 | $26.46 | $47.19 | 820,000 | — | — |
| 2013-02-06 | $26.48 | $47.23 | 859,800 | — | — |
| 2013-02-05 | $26.43 | $47.15 | 1,374,000 | — | — |
| 2013-02-04 | $26.24 | $46.80 | 1,134,600 | — | — |
| 2013-02-01 | $26.61 | $47.45 | 1,571,800 | — | — |
| 2013-01-31 | $26.13 | $46.60 | 1,860,800 | — | — |
| 2013-01-30 | $26.40 | $47.09 | 1,269,200 | — | — |
| 2013-01-29 | $26.48 | $47.22 | 1,135,000 | — | — |
| 2013-01-28 | $26.67 | $47.57 | 1,624,200 | — | — |
| 2013-01-25 | $26.56 | $47.37 | 1,258,000 | — | — |
| 2013-01-24 | $26.30 | $46.91 | 1,519,600 | — | — |
| 2013-01-23 | $26.12 | $46.58 | 1,983,800 | — | — |
| 2013-01-22 | $26.62 | $47.48 | 1,238,000 | — | — |
| 2013-01-18 | $26.76 | $47.73 | 1,015,000 | — | — |
| 2013-01-17 | $26.79 | $47.78 | 2,213,000 | — | — |
| 2013-01-16 | $26.42 | $47.13 | 2,482,800 | — | — |
| 2013-01-15 | $26.00 | $46.36 | 699,400 | — | — |
| 2013-01-14 | $25.75 | $45.92 | 952,800 | — | — |
| 2013-01-11 | $25.75 | $45.94 | 1,339,600 | — | — |
| 2013-01-10 | $25.92 | $46.24 | 1,160,000 | — | — |
| 2013-01-09 | $25.89 | $46.17 | 2,000,000 | — | — |
| 2013-01-08 | $25.79 | $46.00 | 2,867,400 | — | — |
| 2013-01-07 | $25.85 | $46.11 | 2,602,200 | — | — |
| 2013-01-04 | $25.78 | $45.97 | 2,403,600 | — | — |
| 2013-01-03 | $25.57 | $45.61 | 2,035,800 | — | — |
| 2013-01-02 | $25.65 | $45.74 | 1,293,200 | — | — |