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 | $47.76 | $171.68 | 8,881,695 | — | — |
| 2013-12-30 | $47.65 | $171.30 | 6,625,351 | — | — |
| 2013-12-27 | $47.51 | $170.79 | 4,448,026 | — | — |
| 2013-12-26 | $47.44 | $170.55 | 5,313,150 | — | — |
| 2013-12-24 | $47.15 | $169.49 | 4,457,039 | — | — |
| 2013-12-23 | $47.10 | $169.31 | 8,660,567 | — | — |
| 2013-12-20 | $47.06 | $169.18 | 17,611,745 | — | — |
| 2013-12-19 | $46.56 | $167.36 | 9,182,995 | — | — |
| 2013-12-18 | $46.66 | $167.74 | 14,200,086 | — | — |
| 2013-12-17 | $45.71 | $164.31 | 14,567,200 | — | — |
| 2013-12-16 | $45.89 | $164.96 | 11,893,962 | — | — |
| 2013-12-13 | $46.16 | $165.95 | 8,799,322 | — | — |
| 2013-12-12 | $46.11 | $165.75 | 12,169,062 | — | — |
| 2013-12-11 | $46.71 | $166.40 | 15,200,192 | — | — |
| 2013-12-10 | $47.17 | $168.03 | 10,727,747 | — | — |
| 2013-12-09 | $47.29 | $168.47 | 9,779,412 | — | — |
| 2013-12-06 | $47.13 | $167.89 | 7,758,554 | — | — |
| 2013-12-05 | $46.57 | $165.92 | 9,140,551 | — | — |
| 2013-12-04 | $47.05 | $167.62 | 12,001,277 | — | — |
| 2013-12-03 | $47.48 | $169.15 | 14,257,411 | — | — |
| 2013-12-02 | $47.88 | $170.58 | 15,541,735 | — | — |
| 2013-11-29 | $47.55 | $169.39 | 7,231,200 | — | — |
| 2013-11-27 | $47.55 | $169.39 | 12,120,644 | — | — |
| 2013-11-26 | $47.31 | $168.54 | 24,040,386 | — | — |
| 2013-11-25 | $47.39 | $168.81 | 19,159,641 | — | — |
| 2013-11-22 | $46.70 | $166.36 | 14,638,359 | — | — |
| 2013-11-21 | $46.39 | $165.28 | 13,453,281 | — | — |
| 2013-11-20 | $45.93 | $163.61 | 8,647,991 | — | — |
| 2013-11-19 | $45.87 | $163.41 | 8,745,874 | — | — |
| 2013-11-18 | $45.81 | $163.20 | 8,310,745 | — | — |
| 2013-11-15 | $45.87 | $163.41 | 12,567,092 | — | — |
| 2013-11-14 | $45.63 | $162.56 | 11,822,069 | — | — |
| 2013-11-13 | $45.17 | $160.93 | 14,836,955 | — | — |
| 2013-11-12 | $45.41 | $161.77 | 14,620,229 | — | — |
| 2013-11-11 | $44.85 | $159.77 | 7,895,003 | — | — |
| 2013-11-08 | $44.66 | $159.09 | 18,260,142 | — | — |
| 2013-11-07 | $43.72 | $155.76 | 12,235,819 | — | — |
| 2013-11-06 | $43.85 | $156.23 | 12,954,642 | — | — |
| 2013-11-05 | $43.28 | $154.19 | 10,920,684 | — | — |
| 2013-11-04 | $43.63 | $155.42 | 16,954,020 | — | — |
| 2013-11-01 | $43.16 | $153.75 | 21,896,388 | — | — |
| 2013-10-31 | $43.02 | $153.28 | 15,713,922 | — | — |
| 2013-10-30 | $43.17 | $153.79 | 10,436,508 | — | — |
| 2013-10-29 | $43.49 | $154.94 | 16,652,720 | — | — |
| 2013-10-28 | $43.27 | $154.16 | 28,607,885 | — | — |
| 2013-10-25 | $44.41 | $158.21 | 18,752,912 | — | — |
| 2013-10-24 | $44.10 | $157.12 | 11,738,753 | — | — |
| 2013-10-23 | $44.43 | $158.27 | 10,113,934 | — | — |
| 2013-10-22 | $44.34 | $157.97 | 16,601,892 | — | — |
| 2013-10-21 | $44.38 | $158.10 | 17,478,544 | — | — |
| 2013-10-18 | $44.48 | $158.44 | 21,622,755 | — | — |
| 2013-10-17 | $44.95 | $160.14 | 14,544,668 | — | — |
| 2013-10-16 | $45.01 | $160.35 | 11,635,630 | — | — |
| 2013-10-15 | $44.44 | $158.31 | 14,840,728 | — | — |
| 2013-10-14 | $44.61 | $158.92 | 21,666,876 | — | — |
| 2013-10-11 | $45.12 | $160.76 | 10,745,668 | — | — |
| 2013-10-10 | $45.31 | $161.43 | 18,090,995 | — | — |
| 2013-10-09 | $45.10 | $160.69 | 16,090,363 | — | — |
| 2013-10-08 | $45.56 | $162.32 | 14,693,694 | — | — |
| 2013-10-07 | $45.70 | $162.79 | 9,637,198 | — | — |
| 2013-10-04 | $46.02 | $163.95 | 12,126,198 | — | — |
| 2013-10-03 | $46.15 | $164.39 | 18,759,724 | — | — |
| 2013-10-02 | $46.15 | $164.43 | 14,646,114 | — | — |
| 2013-10-01 | $46.51 | $165.68 | 28,651,482 | — | — |
| 2013-09-30 | $45.43 | $161.84 | 17,023,712 | — | — |
| 2013-09-27 | $45.60 | $162.45 | 11,014,794 | — | — |
| 2013-09-26 | $45.50 | $162.08 | 10,753,633 | — | — |
| 2013-09-25 | $45.49 | $162.05 | 11,901,402 | — | — |
| 2013-09-24 | $45.35 | $161.57 | 13,939,029 | — | — |
| 2013-09-23 | $45.50 | $162.08 | 13,210,774 | — | — |
| 2013-09-20 | $45.81 | $163.20 | 29,303,128 | — | — |
| 2013-09-19 | $46.05 | $164.05 | 9,775,744 | — | — |
| 2013-09-18 | $46.18 | $164.53 | 14,681,118 | — | — |
| 2013-09-17 | $45.81 | $163.20 | 8,073,058 | — | — |
| 2013-09-16 | $45.98 | $163.81 | 9,880,754 | — | — |
| 2013-09-13 | $45.60 | $162.45 | 8,049,688 | — | — |
| 2013-09-12 | $45.66 | $162.66 | 9,958,515 | — | — |
| 2013-09-11 | $45.94 | $162.18 | 14,021,297 | — | — |
| 2013-09-10 | $45.78 | $161.64 | 32,287,413 | — | — |
| 2013-09-09 | $45.55 | $160.84 | 30,580,850 | — | — |
| 2013-09-06 | $45.31 | $159.99 | 27,944,815 | — | — |
| 2013-09-05 | $45.33 | $160.06 | 8,277,314 | — | — |
| 2013-09-04 | $45.50 | $160.63 | 11,596,330 | — | — |
| 2013-09-03 | $45.05 | $159.05 | 14,894,595 | — | — |
| 2013-08-30 | $45.12 | $159.32 | 8,725,962 | — | — |
| 2013-08-29 | $44.94 | $158.68 | 10,160,779 | — | — |
| 2013-08-28 | $44.93 | $158.65 | 10,283,186 | — | — |
| 2013-08-27 | $44.95 | $158.71 | 11,362,835 | — | — |
| 2013-08-26 | $45.44 | $160.43 | 9,662,770 | — | — |
| 2013-08-23 | $45.54 | $160.80 | 9,616,762 | — | — |
| 2013-08-22 | $45.62 | $161.07 | 9,044,554 | — | — |
| 2013-08-21 | $45.29 | $159.89 | 11,318,400 | — | — |
| 2013-08-20 | $45.38 | $160.23 | 14,771,560 | — | — |
| 2013-08-19 | $45.40 | $160.30 | 8,780,458 | — | — |
| 2013-08-16 | $45.52 | $160.70 | 13,834,019 | — | — |
| 2013-08-15 | $45.77 | $161.61 | 11,885,892 | — | — |
| 2013-08-14 | $46.35 | $163.63 | 8,940,383 | — | — |
| 2013-08-13 | $46.21 | $163.16 | 7,812,945 | — | — |
| 2013-08-12 | $46.25 | $163.29 | 10,411,985 | — | — |
| 2013-08-09 | $46.17 | $163.03 | 8,266,834 | — | — |
| 2013-08-08 | $46.25 | $163.29 | 9,045,707 | — | — |
| 2013-08-07 | $46.33 | $163.56 | 10,130,282 | — | — |
| 2013-08-06 | $46.22 | $163.19 | 10,421,836 | — | — |
| 2013-08-05 | $46.31 | $163.50 | 7,114,977 | — | — |
| 2013-08-02 | $46.32 | $163.53 | 9,350,466 | — | — |
| 2013-08-01 | $46.35 | $163.67 | 14,198,094 | — | — |
| 2013-07-31 | $45.96 | $162.28 | 22,612,067 | — | — |
| 2013-07-30 | $45.85 | $161.88 | 17,583,554 | — | — |
| 2013-07-29 | $46.13 | $162.86 | 10,785,597 | — | — |
| 2013-07-26 | $46.27 | $163.36 | 10,318,818 | — | — |
| 2013-07-25 | $45.96 | $162.28 | 10,522,339 | — | — |
| 2013-07-24 | $45.58 | $160.94 | 9,370,378 | — | — |
| 2013-07-23 | $45.73 | $161.48 | 9,685,616 | — | — |
| 2013-07-22 | $45.53 | $160.77 | 11,861,998 | — | — |
| 2013-07-19 | $45.60 | $161.00 | 14,911,678 | — | — |
| 2013-07-18 | $45.23 | $159.69 | 18,677,456 | — | — |
| 2013-07-17 | $45.93 | $162.15 | 9,964,174 | — | — |
| 2013-07-16 | $46.02 | $162.49 | 16,006,733 | — | — |
| 2013-07-15 | $46.30 | $163.46 | 10,117,811 | — | — |
| 2013-07-12 | $46.32 | $163.53 | 9,280,564 | — | — |
| 2013-07-11 | $46.10 | $162.76 | 11,991,216 | — | — |
| 2013-07-10 | $45.76 | $161.58 | 8,154,174 | — | — |
| 2013-07-09 | $45.44 | $160.43 | 10,811,902 | — | — |
| 2013-07-08 | $45.24 | $159.72 | 11,504,315 | — | — |
| 2013-07-05 | $45.00 | $158.88 | 8,491,944 | — | — |
| 2013-07-03 | $44.42 | $156.83 | 7,203,952 | — | — |
| 2013-07-02 | $44.42 | $156.83 | 11,859,063 | — | — |
| 2013-07-01 | $44.20 | $156.05 | 13,741,586 | — | — |
| 2013-06-28 | $44.32 | $156.49 | 17,124,110 | — | — |
| 2013-06-27 | $45.11 | $159.29 | 12,198,510 | — | — |
| 2013-06-26 | $44.55 | $157.30 | 11,984,823 | — | — |
| 2013-06-25 | $44.11 | $155.75 | 12,600,104 | — | — |
| 2013-06-24 | $44.28 | $156.35 | 18,948,574 | — | — |
| 2013-06-21 | $44.85 | $158.34 | 25,453,614 | — | — |
| 2013-06-20 | $44.19 | $156.02 | 18,680,495 | — | — |
| 2013-06-19 | $45.40 | $160.30 | 18,857,922 | — | — |
| 2013-06-18 | $45.56 | $160.87 | 12,384,006 | — | — |
| 2013-06-17 | $45.61 | $161.04 | 13,084,490 | — | — |
| 2013-06-14 | $45.75 | $161.54 | 14,286,650 | — | — |
| 2013-06-13 | $45.71 | $161.37 | 15,482,314 | — | — |
| 2013-06-12 | $45.09 | $157.74 | 17,662,887 | — | — |
| 2013-06-11 | $45.38 | $158.77 | 56,749,305 | — | — |
| 2013-06-10 | $46.24 | $161.78 | 50,887,946 | — | — |
| 2013-06-07 | $45.98 | $160.87 | 52,852,631 | — | — |
| 2013-06-06 | $46.37 | $162.24 | 20,850,903 | — | — |
| 2013-06-05 | $46.50 | $162.68 | 26,119,409 | — | — |
| 2013-06-04 | $47.18 | $165.05 | 38,785,013 | — | — |
| 2013-06-03 | $46.23 | $161.74 | 39,805,450 | — | — |
| 2013-05-31 | $44.56 | $155.90 | 22,768,953 | — | — |
| 2013-05-30 | $44.91 | $157.13 | 15,933,268 | — | — |
| 2013-05-29 | $44.72 | $156.47 | 16,822,182 | — | — |
| 2013-05-28 | $45.44 | $158.97 | 18,511,767 | — | — |
| 2013-05-24 | $45.00 | $157.44 | 16,554,208 | — | — |
| 2013-05-23 | $45.16 | $158.00 | 23,663,421 | — | — |
| 2013-05-22 | $44.57 | $155.93 | 44,670,895 | — | — |
| 2013-05-21 | $45.16 | $158.00 | 49,277,694 | — | — |
| 2013-05-20 | $43.14 | $150.93 | 17,533,040 | — | — |
| 2013-05-17 | $43.88 | $153.53 | 22,773,459 | — | — |
| 2013-05-16 | $44.25 | $154.80 | 12,536,910 | — | — |
| 2013-05-15 | $44.59 | $156.00 | 13,831,294 | — | — |
| 2013-05-14 | $44.51 | $155.73 | 14,057,767 | — | — |
| 2013-05-13 | $44.06 | $154.13 | 10,738,018 | — | — |
| 2013-05-10 | $43.85 | $153.40 | 14,592,142 | — | — |
| 2013-05-09 | $43.41 | $151.86 | 14,856,134 | — | — |
| 2013-05-08 | $42.93 | $150.19 | 19,187,098 | — | — |
| 2013-05-07 | $43.20 | $151.13 | 15,226,078 | — | — |
| 2013-05-06 | $42.92 | $150.16 | 14,772,922 | — | — |
| 2013-05-03 | $43.58 | $152.46 | 13,492,581 | — | — |
| 2013-05-02 | $43.64 | $152.66 | 14,929,389 | — | — |
| 2013-05-01 | $43.60 | $152.53 | 41,648,358 | — | — |
| 2013-04-30 | $44.85 | $156.90 | 20,692,446 | — | — |
| 2013-04-29 | $45.63 | $159.64 | 11,921,943 | — | — |
| 2013-04-26 | $45.68 | $159.81 | 11,110,477 | — | — |
| 2013-04-25 | $45.18 | $158.07 | 16,702,081 | — | — |
| 2013-04-24 | $45.75 | $160.07 | 16,292,418 | — | — |
| 2013-04-23 | $46.40 | $162.34 | 18,500,868 | — | — |
| 2013-04-22 | $45.73 | $159.97 | 14,950,139 | — | — |
| 2013-04-19 | $45.31 | $158.54 | 13,315,154 | — | — |
| 2013-04-18 | $44.43 | $155.43 | 11,813,685 | — | — |
| 2013-04-17 | $44.62 | $156.10 | 12,342,506 | — | — |
| 2013-04-16 | $44.81 | $156.77 | 10,674,614 | — | — |
| 2013-04-15 | $44.33 | $155.10 | 16,083,970 | — | — |
| 2013-04-12 | $44.95 | $157.27 | 10,547,491 | — | — |
| 2013-04-11 | $45.05 | $157.60 | 18,379,719 | — | — |
| 2013-04-10 | $44.69 | $156.37 | 19,634,385 | — | — |
| 2013-04-09 | $43.43 | $151.93 | 11,108,066 | — | — |
| 2013-04-08 | $43.40 | $151.83 | 10,640,868 | — | — |
| 2013-04-05 | $43.06 | $150.66 | 13,206,372 | — | — |
| 2013-04-04 | $43.24 | $151.29 | 14,637,835 | — | — |
| 2013-04-03 | $43.28 | $151.43 | 27,114,066 | — | — |
| 2013-04-02 | $42.85 | $149.92 | 13,400,252 | — | — |
| 2013-04-01 | $42.32 | $148.05 | 10,377,191 | — | — |
| 2013-03-28 | $42.18 | $147.55 | 17,440,502 | — | — |
| 2013-03-27 | $42.08 | $147.22 | 11,497,503 | — | — |
| 2013-03-26 | $42.36 | $148.19 | 12,694,110 | — | — |
| 2013-03-25 | $41.69 | $145.85 | 13,746,721 | — | — |
| 2013-03-22 | $41.89 | $146.55 | 10,463,232 | — | — |
| 2013-03-21 | $41.78 | $146.19 | 12,476,021 | — | — |
| 2013-03-20 | $42.10 | $147.29 | 15,693,066 | — | — |
| 2013-03-19 | $41.70 | $145.88 | 16,248,297 | — | — |
| 2013-03-18 | $41.63 | $145.65 | 12,699,350 | — | — |
| 2013-03-15 | $42.07 | $147.19 | 25,499,831 | — | — |
| 2013-03-14 | $42.24 | $147.79 | 27,136,283 | — | — |
| 2013-03-13 | $42.55 | $148.86 | 18,781,418 | — | — |
| 2013-03-12 | $42.98 | $148.92 | 58,695,860 | — | — |
| 2013-03-11 | $41.66 | $144.36 | 40,492,729 | — | — |
| 2013-03-08 | $41.00 | $142.08 | 30,678,418 | — | — |
| 2013-03-07 | $41.29 | $143.07 | 14,392,813 | — | — |
| 2013-03-06 | $41.68 | $144.43 | 19,301,121 | — | — |
| 2013-03-05 | $41.27 | $143.00 | 15,843,769 | — | — |
| 2013-03-04 | $41.35 | $143.30 | 14,839,890 | — | — |
| 2013-03-01 | $40.68 | $140.95 | 15,527,482 | — | — |
| 2013-02-28 | $40.77 | $141.28 | 14,893,442 | — | — |
| 2013-02-27 | $41.00 | $142.08 | 13,537,121 | — | — |
| 2013-02-26 | $40.48 | $140.26 | 14,570,449 | — | — |
| 2013-02-25 | $40.57 | $140.59 | 20,338,850 | — | — |
| 2013-02-22 | $41.00 | $142.08 | 16,132,807 | — | — |
| 2013-02-21 | $40.55 | $140.52 | 12,390,504 | — | — |
| 2013-02-20 | $40.71 | $141.05 | 17,607,343 | — | — |
| 2013-02-19 | $40.29 | $139.60 | 13,944,793 | — | — |
| 2013-02-15 | $39.52 | $136.95 | 16,326,897 | — | — |
| 2013-02-14 | $39.30 | $136.19 | 17,116,774 | — | — |
| 2013-02-13 | $39.27 | $136.06 | 16,561,858 | — | — |
| 2013-02-12 | $39.55 | $137.05 | 10,475,808 | — | — |
| 2013-02-11 | $39.48 | $136.82 | 11,959,776 | — | — |
| 2013-02-08 | $39.29 | $136.16 | 15,365,566 | — | — |
| 2013-02-07 | $39.12 | $135.56 | 16,950,666 | — | — |
| 2013-02-06 | $39.21 | $135.86 | 18,218,222 | — | — |
| 2013-02-05 | $39.53 | $136.99 | 22,330,050 | — | — |
| 2013-02-04 | $38.98 | $135.07 | 30,821,366 | — | — |
| 2013-02-01 | $39.91 | $138.31 | 39,497,024 | — | — |
| 2013-01-31 | $41.27 | $143.00 | 15,237,291 | — | — |
| 2013-01-30 | $41.51 | $143.83 | 13,280,885 | — | — |
| 2013-01-29 | $41.66 | $144.36 | 16,474,874 | — | — |
| 2013-01-28 | $40.96 | $141.95 | 12,418,800 | — | — |
| 2013-01-25 | $41.47 | $143.70 | 13,799,330 | — | — |
| 2013-01-24 | $41.03 | $142.18 | 13,096,122 | — | — |
| 2013-01-23 | $40.86 | $141.58 | 14,854,666 | — | — |
| 2013-01-22 | $41.22 | $142.84 | 12,819,765 | — | — |
| 2013-01-18 | $41.01 | $142.11 | 17,222,937 | — | — |
| 2013-01-17 | $40.79 | $141.35 | 16,255,109 | — | — |
| 2013-01-16 | $40.59 | $140.66 | 12,481,156 | — | — |
| 2013-01-15 | $40.91 | $141.75 | 12,446,677 | — | — |
| 2013-01-14 | $41.35 | $143.30 | 11,650,721 | — | — |
| 2013-01-11 | $41.25 | $142.94 | 12,722,825 | — | — |
| 2013-01-10 | $40.82 | $141.45 | 13,593,084 | — | — |
| 2013-01-09 | $40.64 | $140.82 | 10,556,609 | — | — |
| 2013-01-08 | $40.25 | $139.47 | 15,458,943 | — | — |
| 2013-01-07 | $40.19 | $139.27 | 12,055,773 | — | — |
| 2013-01-04 | $40.05 | $138.77 | 16,169,068 | — | — |
| 2013-01-03 | $40.39 | $139.96 | 24,673,483 | — | — |
| 2013-01-02 | $39.45 | $136.69 | 16,722,831 | — | — |