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
- 2011-06-24 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 | $45.87 | $48.61 | 6,417,400 | — | — |
| 2013-12-30 | $44.25 | $46.90 | 3,245,200 | — | — |
| 2013-12-27 | $44.56 | $47.24 | 3,128,800 | — | — |
| 2013-12-26 | $44.77 | $47.45 | 2,618,400 | — | — |
| 2013-12-24 | $44.67 | $47.35 | 1,793,400 | — | — |
| 2013-12-23 | $44.38 | $47.05 | 4,906,600 | — | — |
| 2013-12-20 | $43.63 | $46.25 | 11,507,400 | — | — |
| 2013-12-19 | $42.86 | $45.42 | 6,993,000 | — | — |
| 2013-12-18 | $43.71 | $46.33 | 7,972,000 | — | — |
| 2013-12-17 | $43.04 | $45.63 | 5,612,200 | — | — |
| 2013-12-16 | $43.17 | $45.76 | 9,189,200 | — | — |
| 2013-12-13 | $42.61 | $45.16 | 7,480,600 | — | — |
| 2013-12-12 | $42.85 | $45.42 | 6,871,000 | — | — |
| 2013-12-11 | $42.99 | $45.57 | 6,899,400 | — | — |
| 2013-12-10 | $43.76 | $46.38 | 10,819,000 | — | — |
| 2013-12-09 | $42.78 | $45.34 | 12,114,400 | — | — |
| 2013-12-06 | $43.60 | $46.21 | 12,492,600 | — | — |
| 2013-12-05 | $41.92 | $44.44 | 10,253,600 | — | — |
| 2013-12-04 | $41.63 | $44.13 | 14,658,200 | — | — |
| 2013-12-03 | $43.49 | $46.10 | 9,649,200 | — | — |
| 2013-12-02 | $43.71 | $46.33 | 12,023,200 | — | — |
| 2013-11-29 | $41.37 | $43.85 | 3,893,800 | — | — |
| 2013-11-27 | $42.17 | $44.70 | 11,929,200 | — | — |
| 2013-11-26 | $40.78 | $43.22 | 9,426,600 | — | — |
| 2013-11-25 | $40.89 | $43.34 | 9,178,400 | — | — |
| 2013-11-22 | $40.13 | $42.53 | 6,741,200 | — | — |
| 2013-11-21 | $39.39 | $41.75 | 5,360,400 | — | — |
| 2013-11-20 | $38.70 | $41.02 | 5,748,000 | — | — |
| 2013-11-19 | $39.42 | $41.78 | 10,812,800 | — | — |
| 2013-11-18 | $38.72 | $41.04 | 6,683,200 | — | — |
| 2013-11-15 | $39.42 | $41.56 | 9,410,800 | — | — |
| 2013-11-14 | $39.43 | $41.57 | 13,853,000 | — | — |
| 2013-11-13 | $37.55 | $39.59 | 5,727,200 | — | — |
| 2013-11-12 | $37.01 | $39.01 | 6,765,200 | — | — |
| 2013-11-11 | $36.10 | $38.06 | 3,816,200 | — | — |
| 2013-11-08 | $35.83 | $37.77 | 5,051,400 | — | — |
| 2013-11-07 | $35.22 | $37.13 | 8,184,800 | — | — |
| 2013-11-06 | $35.20 | $37.11 | 5,263,000 | — | — |
| 2013-11-05 | $35.36 | $37.28 | 5,071,600 | — | — |
| 2013-11-04 | $35.85 | $37.79 | 4,843,800 | — | — |
| 2013-11-01 | $35.43 | $37.35 | 7,031,600 | — | — |
| 2013-10-31 | $35.83 | $37.78 | 9,671,400 | — | — |
| 2013-10-30 | $36.26 | $38.22 | 7,796,200 | — | — |
| 2013-10-29 | $35.41 | $37.33 | 3,768,000 | — | — |
| 2013-10-28 | $35.60 | $37.53 | 5,972,400 | — | — |
| 2013-10-25 | $34.95 | $36.84 | 6,272,800 | — | — |
| 2013-10-24 | $34.61 | $36.48 | 10,597,800 | — | — |
| 2013-10-23 | $36.04 | $38.00 | 10,102,400 | — | — |
| 2013-10-22 | $36.25 | $38.22 | 7,307,200 | — | — |
| 2013-10-21 | $35.47 | $37.39 | 4,219,200 | — | — |
| 2013-10-18 | $35.37 | $37.29 | 5,053,200 | — | — |
| 2013-10-17 | $35.09 | $37.00 | 6,378,600 | — | — |
| 2013-10-16 | $34.47 | $36.35 | 6,075,200 | — | — |
| 2013-10-15 | $34.22 | $36.08 | 9,239,200 | — | — |
| 2013-10-14 | $33.60 | $35.42 | 4,481,800 | — | — |
| 2013-10-11 | $33.63 | $35.45 | 8,977,200 | — | — |
| 2013-10-10 | $32.65 | $34.43 | 8,428,400 | — | — |
| 2013-10-09 | $31.05 | $32.74 | 7,422,000 | — | — |
| 2013-10-08 | $31.25 | $32.95 | 6,700,600 | — | — |
| 2013-10-07 | $31.96 | $33.70 | 5,025,400 | — | — |
| 2013-10-04 | $32.62 | $34.39 | 5,138,200 | — | — |
| 2013-10-03 | $32.62 | $34.39 | 5,098,200 | — | — |
| 2013-10-02 | $32.67 | $34.44 | 8,029,400 | — | — |
| 2013-10-01 | $32.15 | $33.89 | 6,648,800 | — | — |
| 2013-09-30 | $32.16 | $33.91 | 9,147,800 | — | — |
| 2013-09-27 | $32.47 | $34.23 | 7,105,400 | — | — |
| 2013-09-26 | $32.07 | $33.81 | 6,170,800 | — | — |
| 2013-09-25 | $32.24 | $33.99 | 8,645,600 | — | — |
| 2013-09-24 | $32.15 | $33.90 | 9,041,000 | — | — |
| 2013-09-23 | $31.50 | $33.21 | 7,327,800 | — | — |
| 2013-09-20 | $32.26 | $34.01 | 10,416,000 | — | — |
| 2013-09-19 | $32.71 | $34.48 | 9,784,000 | — | — |
| 2013-09-18 | $33.13 | $34.93 | 8,218,000 | — | — |
| 2013-09-17 | $33.11 | $34.90 | 6,658,000 | — | — |
| 2013-09-16 | $33.47 | $35.29 | 4,376,600 | — | — |
| 2013-09-13 | $33.95 | $35.79 | 5,797,400 | — | — |
| 2013-09-12 | $33.47 | $35.28 | 5,362,200 | — | — |
| 2013-09-11 | $33.86 | $35.69 | 7,546,800 | — | — |
| 2013-09-10 | $34.05 | $35.90 | 8,854,000 | — | — |
| 2013-09-09 | $34.81 | $36.70 | 7,774,800 | — | — |
| 2013-09-06 | $35.42 | $37.35 | 6,013,600 | — | — |
| 2013-09-05 | $36.05 | $38.01 | 4,892,000 | — | — |
| 2013-09-04 | $36.83 | $38.83 | 3,637,200 | — | — |
| 2013-09-03 | $36.72 | $38.71 | 4,477,400 | — | — |
| 2013-08-30 | $36.26 | $38.22 | 4,815,600 | — | — |
| 2013-08-29 | $36.81 | $38.81 | 3,831,400 | — | — |
| 2013-08-28 | $37.02 | $39.03 | 4,333,400 | — | — |
| 2013-08-27 | $36.55 | $38.53 | 6,429,000 | — | — |
| 2013-08-26 | $37.40 | $39.44 | 5,875,000 | — | — |
| 2013-08-23 | $37.53 | $39.57 | 7,861,400 | — | — |
| 2013-08-22 | $37.43 | $39.46 | 7,022,800 | — | — |
| 2013-08-21 | $35.92 | $37.88 | 5,060,600 | — | — |
| 2013-08-20 | $35.49 | $37.42 | 6,649,400 | — | — |
| 2013-08-19 | $34.53 | $36.40 | 6,281,000 | — | — |
| 2013-08-16 | $35.00 | $36.68 | 7,379,400 | — | — |
| 2013-08-15 | $35.33 | $37.03 | 8,015,000 | — | — |
| 2013-08-14 | $36.85 | $38.61 | 6,719,800 | — | — |
| 2013-08-13 | $37.47 | $39.27 | 4,176,600 | — | — |
| 2013-08-12 | $36.53 | $38.28 | 4,768,800 | — | — |
| 2013-08-09 | $36.62 | $38.38 | 4,739,400 | — | — |
| 2013-08-08 | $36.24 | $37.98 | 5,427,200 | — | — |
| 2013-08-07 | $35.86 | $37.58 | 5,623,200 | — | — |
| 2013-08-06 | $35.56 | $37.27 | 7,383,600 | — | — |
| 2013-08-05 | $35.85 | $37.56 | 3,975,000 | — | — |
| 2013-08-02 | $35.97 | $37.69 | 7,223,200 | — | — |
| 2013-08-01 | $37.54 | $39.35 | 6,829,000 | — | — |
| 2013-07-31 | $36.67 | $38.42 | 5,845,400 | — | — |
| 2013-07-30 | $36.51 | $38.26 | 5,062,800 | — | — |
| 2013-07-29 | $36.12 | $37.85 | 3,745,000 | — | — |
| 2013-07-26 | $35.96 | $37.68 | 3,327,200 | — | — |
| 2013-07-25 | $36.03 | $37.75 | 5,070,800 | — | — |
| 2013-07-24 | $35.20 | $36.88 | 5,161,800 | — | — |
| 2013-07-23 | $35.88 | $37.61 | 5,396,400 | — | — |
| 2013-07-22 | $34.92 | $36.60 | 4,830,600 | — | — |
| 2013-07-19 | $34.80 | $36.47 | 6,666,600 | — | — |
| 2013-07-18 | $34.15 | $35.78 | 8,348,600 | — | — |
| 2013-07-17 | $34.88 | $36.55 | 4,450,000 | — | — |
| 2013-07-16 | $34.97 | $36.64 | 10,226,600 | — | — |
| 2013-07-15 | $36.55 | $38.30 | 5,185,400 | — | — |
| 2013-07-12 | $36.62 | $38.38 | 8,986,800 | — | — |
| 2013-07-11 | $35.76 | $37.47 | 7,577,400 | — | — |
| 2013-07-10 | $34.15 | $35.79 | 7,129,200 | — | — |
| 2013-07-09 | $35.06 | $36.74 | 4,819,200 | — | — |
| 2013-07-08 | $34.72 | $36.39 | 6,802,800 | — | — |
| 2013-07-05 | $34.49 | $36.15 | 6,161,400 | — | — |
| 2013-07-03 | $35.37 | $37.06 | 5,514,600 | — | — |
| 2013-07-02 | $34.65 | $36.31 | 8,500,800 | — | — |
| 2013-07-01 | $35.19 | $36.88 | 5,556,000 | — | — |
| 2013-06-28 | $35.53 | $37.23 | 15,077,600 | — | — |
| 2013-06-27 | $35.53 | $37.23 | 7,349,600 | — | — |
| 2013-06-26 | $36.22 | $37.95 | 6,059,600 | — | — |
| 2013-06-25 | $36.04 | $37.77 | 7,364,400 | — | — |
| 2013-06-24 | $35.19 | $36.88 | 7,746,400 | — | — |
| 2013-06-21 | $36.40 | $38.15 | 11,563,400 | — | — |
| 2013-06-20 | $36.90 | $38.67 | 10,555,200 | — | — |
| 2013-06-19 | $39.15 | $41.03 | 4,919,600 | — | — |
| 2013-06-18 | $39.46 | $41.35 | 7,257,000 | — | — |
| 2013-06-17 | $39.50 | $41.40 | 4,654,800 | — | — |
| 2013-06-14 | $39.81 | $41.71 | 3,119,200 | — | — |
| 2013-06-13 | $40.40 | $42.33 | 4,457,200 | — | — |
| 2013-06-12 | $39.64 | $41.54 | 5,115,800 | — | — |
| 2013-06-11 | $39.93 | $41.85 | 4,609,600 | — | — |
| 2013-06-10 | $41.21 | $43.18 | 4,506,600 | — | — |
| 2013-06-07 | $41.81 | $43.82 | 4,276,400 | — | — |
| 2013-06-06 | $41.38 | $43.36 | 5,383,000 | — | — |
| 2013-06-05 | $39.97 | $41.88 | 5,643,800 | — | — |
| 2013-06-04 | $40.31 | $42.25 | 4,819,200 | — | — |
| 2013-06-03 | $41.01 | $42.98 | 4,824,000 | — | — |
| 2013-05-31 | $41.25 | $43.23 | 5,167,800 | — | — |
| 2013-05-30 | $41.77 | $43.77 | 4,177,800 | — | — |
| 2013-05-29 | $41.86 | $43.86 | 2,994,600 | — | — |
| 2013-05-28 | $41.88 | $43.88 | 4,441,800 | — | — |
| 2013-05-24 | $41.03 | $43.00 | 3,205,600 | — | — |
| 2013-05-23 | $41.18 | $43.16 | 4,425,800 | — | — |
| 2013-05-22 | $41.22 | $43.20 | 7,024,000 | — | — |
| 2013-05-21 | $41.44 | $43.43 | 6,177,200 | — | — |
| 2013-05-20 | $42.30 | $44.33 | 7,579,600 | — | — |
| 2013-05-17 | $41.34 | $43.32 | 8,992,800 | — | — |
| 2013-05-16 | $39.26 | $41.14 | 6,027,800 | — | — |
| 2013-05-15 | $39.69 | $41.59 | 5,736,600 | — | — |
| 2013-05-14 | $38.92 | $40.79 | 5,706,000 | — | — |
| 2013-05-13 | $38.22 | $39.88 | 6,110,400 | — | — |
| 2013-05-10 | $38.69 | $40.36 | 7,920,000 | — | — |
| 2013-05-09 | $39.24 | $40.93 | 5,669,200 | — | — |
| 2013-05-08 | $39.31 | $41.00 | 7,932,200 | — | — |
| 2013-05-07 | $40.72 | $42.48 | 6,623,400 | — | — |
| 2013-05-06 | $40.17 | $41.90 | 5,726,600 | — | — |
| 2013-05-03 | $39.05 | $40.74 | 8,823,400 | — | — |
| 2013-05-02 | $37.90 | $39.54 | 9,519,600 | — | — |
| 2013-05-01 | $36.74 | $38.32 | 15,908,400 | — | — |
| 2013-04-30 | $39.18 | $40.87 | 13,876,000 | — | — |
| 2013-04-29 | $41.21 | $42.98 | 5,419,200 | — | — |
| 2013-04-26 | $40.67 | $42.43 | 4,257,200 | — | — |
| 2013-04-25 | $40.81 | $42.57 | 5,399,600 | — | — |
| 2013-04-24 | $41.31 | $43.09 | 5,325,800 | — | — |
| 2013-04-23 | $40.78 | $42.54 | 5,274,400 | — | — |
| 2013-04-22 | $39.99 | $41.72 | 5,784,000 | — | — |
| 2013-04-19 | $39.38 | $41.08 | 6,213,200 | — | — |
| 2013-04-18 | $38.49 | $40.16 | 7,909,000 | — | — |
| 2013-04-17 | $38.31 | $39.96 | 7,759,200 | — | — |
| 2013-04-16 | $39.44 | $41.14 | 7,204,400 | — | — |
| 2013-04-15 | $38.76 | $40.43 | 10,907,200 | — | — |
| 2013-04-12 | $40.15 | $41.88 | 9,943,400 | — | — |
| 2013-04-11 | $41.04 | $42.81 | 10,707,400 | — | — |
| 2013-04-10 | $42.17 | $43.99 | 5,100,400 | — | — |
| 2013-04-09 | $42.40 | $44.23 | 5,196,200 | — | — |
| 2013-04-08 | $41.68 | $43.48 | 4,992,400 | — | — |
| 2013-04-05 | $41.19 | $42.96 | 6,352,400 | — | — |
| 2013-04-04 | $41.31 | $43.09 | 8,338,400 | — | — |
| 2013-04-03 | $40.70 | $42.45 | 18,626,000 | — | — |
| 2013-04-02 | $42.74 | $44.59 | 8,668,800 | — | — |
| 2013-04-01 | $44.92 | $46.85 | 4,970,800 | — | — |
| 2013-03-28 | $44.80 | $46.73 | 5,275,600 | — | — |
| 2013-03-27 | $44.83 | $46.77 | 5,737,000 | — | — |
| 2013-03-26 | $45.47 | $47.43 | 5,243,800 | — | — |
| 2013-03-25 | $45.10 | $47.04 | 5,703,000 | — | — |
| 2013-03-22 | $45.46 | $47.42 | 5,065,400 | — | — |
| 2013-03-21 | $44.53 | $46.45 | 7,649,800 | — | — |
| 2013-03-20 | $45.56 | $47.53 | 6,160,600 | — | — |
| 2013-03-19 | $44.15 | $46.06 | 6,269,800 | — | — |
| 2013-03-18 | $44.37 | $46.29 | 5,540,800 | — | — |
| 2013-03-15 | $43.97 | $45.86 | 9,869,800 | — | — |
| 2013-03-14 | $43.85 | $45.74 | 7,341,000 | — | — |
| 2013-03-13 | $43.42 | $45.29 | 9,499,600 | — | — |
| 2013-03-12 | $44.49 | $46.42 | 5,936,600 | — | — |
| 2013-03-11 | $43.95 | $45.84 | 7,916,400 | — | — |
| 2013-03-08 | $44.51 | $46.43 | 7,495,200 | — | — |
| 2013-03-07 | $44.14 | $46.05 | 7,400,400 | — | — |
| 2013-03-06 | $44.27 | $46.18 | 5,949,400 | — | — |
| 2013-03-05 | $44.38 | $46.29 | 12,037,600 | — | — |
| 2013-03-04 | $44.90 | $46.83 | 11,788,200 | — | — |
| 2013-03-01 | $42.51 | $44.34 | 6,742,000 | — | — |
| 2013-02-28 | $41.44 | $43.23 | 4,813,400 | — | — |
| 2013-02-27 | $41.37 | $43.16 | 5,973,000 | — | — |
| 2013-02-26 | $40.28 | $42.01 | 5,782,400 | — | — |
| 2013-02-25 | $39.64 | $41.35 | 5,922,200 | — | — |
| 2013-02-22 | $40.76 | $42.53 | 5,221,800 | — | — |
| 2013-02-21 | $40.29 | $42.04 | 10,590,000 | — | — |
| 2013-02-20 | $40.12 | $41.85 | 9,563,000 | — | — |
| 2013-02-19 | $42.11 | $43.92 | 8,598,200 | — | — |
| 2013-02-15 | $41.28 | $43.06 | 5,678,200 | — | — |
| 2013-02-14 | $41.58 | $43.19 | 5,921,200 | — | — |
| 2013-02-13 | $40.83 | $42.42 | 4,563,000 | — | — |
| 2013-02-12 | $40.45 | $42.01 | 6,500,600 | — | — |
| 2013-02-11 | $40.85 | $42.43 | 7,026,400 | — | — |
| 2013-02-08 | $40.72 | $42.29 | 8,353,800 | — | — |
| 2013-02-07 | $39.51 | $41.04 | 8,834,400 | — | — |
| 2013-02-06 | $38.90 | $40.40 | 6,355,400 | — | — |
| 2013-02-05 | $38.34 | $39.83 | 8,406,200 | — | — |
| 2013-02-04 | $38.40 | $39.89 | 7,424,000 | — | — |
| 2013-02-01 | $38.11 | $39.58 | 7,498,000 | — | — |
| 2013-01-31 | $37.11 | $38.54 | 8,097,200 | — | — |
| 2013-01-30 | $36.45 | $37.86 | 10,041,400 | — | — |
| 2013-01-29 | $35.99 | $37.38 | 11,114,600 | — | — |
| 2013-01-28 | $34.33 | $35.66 | 5,798,400 | — | — |
| 2013-01-25 | $34.33 | $35.67 | 4,657,000 | — | — |
| 2013-01-24 | $34.33 | $35.66 | 5,068,200 | — | — |
| 2013-01-23 | $33.79 | $35.10 | 7,568,200 | — | — |
| 2013-01-22 | $33.56 | $34.86 | 6,046,400 | — | — |
| 2013-01-18 | $32.60 | $33.86 | 7,196,800 | — | — |
| 2013-01-17 | $32.69 | $33.96 | 7,048,800 | — | — |
| 2013-01-16 | $32.37 | $33.63 | 5,761,200 | — | — |
| 2013-01-15 | $32.13 | $33.38 | 5,688,600 | — | — |
| 2013-01-14 | $31.31 | $32.52 | 4,476,400 | — | — |
| 2013-01-11 | $31.00 | $32.20 | 6,742,600 | — | — |
| 2013-01-10 | $31.40 | $32.61 | 6,480,800 | — | — |
| 2013-01-09 | $31.21 | $32.42 | 7,302,200 | — | — |
| 2013-01-08 | $30.78 | $31.97 | 9,818,800 | — | — |
| 2013-01-07 | $30.13 | $31.29 | 11,086,800 | — | — |
| 2013-01-04 | $31.28 | $32.49 | 6,589,200 | — | — |
| 2013-01-03 | $31.11 | $32.32 | 7,296,400 | — | — |
| 2013-01-02 | $32.01 | $33.25 | 6,321,400 | — | — |