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
- 2010-08-06 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 | $45.93 | $45.93 | 1,314,400 | — | — |
| 2013-12-30 | $45.95 | $45.95 | 1,523,700 | — | — |
| 2013-12-27 | $45.32 | $45.32 | 808,400 | — | — |
| 2013-12-26 | $45.10 | $45.10 | 860,000 | — | — |
| 2013-12-24 | $45.08 | $45.08 | 601,700 | — | — |
| 2013-12-23 | $45.20 | $45.20 | 2,564,600 | — | — |
| 2013-12-20 | $43.52 | $43.52 | 10,857,500 | — | — |
| 2013-12-19 | $43.10 | $43.10 | 2,433,900 | — | — |
| 2013-12-18 | $43.52 | $43.52 | 3,268,400 | — | — |
| 2013-12-17 | $43.45 | $43.45 | 4,808,000 | — | — |
| 2013-12-16 | $42.84 | $42.84 | 2,491,300 | — | — |
| 2013-12-13 | $42.51 | $42.51 | 4,625,300 | — | — |
| 2013-12-12 | $42.18 | $42.18 | 3,753,500 | — | — |
| 2013-12-11 | $41.94 | $41.94 | 3,364,400 | — | — |
| 2013-12-10 | $42.50 | $42.50 | 8,060,400 | — | — |
| 2013-12-09 | $43.55 | $43.55 | 2,032,600 | — | — |
| 2013-12-06 | $44.23 | $44.23 | 2,230,500 | — | — |
| 2013-12-05 | $43.86 | $43.86 | 1,434,600 | — | — |
| 2013-12-04 | $43.45 | $43.45 | 2,060,900 | — | — |
| 2013-12-03 | $42.93 | $42.93 | 1,922,400 | — | — |
| 2013-12-02 | $42.78 | $42.78 | 3,400,300 | — | — |
| 2013-11-29 | $42.50 | $42.50 | 948,300 | — | — |
| 2013-11-27 | $42.00 | $42.00 | 2,455,000 | — | — |
| 2013-11-26 | $42.48 | $42.48 | 3,862,300 | — | — |
| 2013-11-25 | $40.45 | $40.45 | 1,933,900 | — | — |
| 2013-11-22 | $41.06 | $41.06 | 876,500 | — | — |
| 2013-11-21 | $41.00 | $41.00 | 1,550,100 | — | — |
| 2013-11-20 | $40.45 | $40.45 | 1,365,000 | — | — |
| 2013-11-19 | $40.32 | $40.32 | 1,807,300 | — | — |
| 2013-11-18 | $41.17 | $41.17 | 1,779,400 | — | — |
| 2013-11-15 | $41.98 | $41.98 | 1,204,300 | — | — |
| 2013-11-14 | $41.53 | $41.53 | 1,095,000 | — | — |
| 2013-11-13 | $41.68 | $41.68 | 1,001,400 | — | — |
| 2013-11-12 | $41.22 | $41.22 | 1,037,600 | — | — |
| 2013-11-11 | $41.34 | $41.34 | 1,765,400 | — | — |
| 2013-11-08 | $41.59 | $41.59 | 1,800,500 | — | — |
| 2013-11-07 | $40.72 | $40.72 | 2,691,800 | — | — |
| 2013-11-06 | $42.09 | $42.09 | 1,736,200 | — | — |
| 2013-11-05 | $42.44 | $42.44 | 2,044,000 | — | — |
| 2013-11-04 | $42.48 | $42.48 | 2,714,800 | — | — |
| 2013-11-01 | $42.18 | $42.18 | 2,302,900 | — | — |
| 2013-10-31 | $42.14 | $42.14 | 3,062,500 | — | — |
| 2013-10-30 | $41.29 | $41.29 | 3,292,500 | — | — |
| 2013-10-29 | $41.97 | $41.97 | 5,723,300 | — | — |
| 2013-10-28 | $41.02 | $41.02 | 4,288,600 | — | — |
| 2013-10-25 | $39.90 | $39.90 | 4,581,700 | — | — |
| 2013-10-24 | $39.58 | $39.58 | 12,316,400 | — | — |
| 2013-10-23 | $36.03 | $36.03 | 7,029,600 | — | — |
| 2013-10-22 | $37.29 | $37.29 | 3,136,100 | — | — |
| 2013-10-21 | $38.29 | $38.29 | 1,388,500 | — | — |
| 2013-10-18 | $37.91 | $37.91 | 2,602,800 | — | — |
| 2013-10-17 | $37.52 | $37.52 | 2,442,300 | — | — |
| 2013-10-16 | $37.95 | $37.95 | 1,635,700 | — | — |
| 2013-10-15 | $37.47 | $37.47 | 1,385,500 | — | — |
| 2013-10-14 | $38.24 | $38.24 | 1,170,800 | — | — |
| 2013-10-11 | $38.18 | $38.18 | 2,974,000 | — | — |
| 2013-10-10 | $37.33 | $37.33 | 3,014,600 | — | — |
| 2013-10-09 | $36.63 | $36.63 | 3,782,200 | — | — |
| 2013-10-08 | $36.58 | $36.58 | 5,057,200 | — | — |
| 2013-10-07 | $37.90 | $37.90 | 2,078,400 | — | — |
| 2013-10-04 | $38.67 | $38.67 | 3,103,300 | — | — |
| 2013-10-03 | $37.86 | $37.86 | 1,844,000 | — | — |
| 2013-10-02 | $37.82 | $37.82 | 2,150,500 | — | — |
| 2013-10-01 | $37.88 | $37.88 | 1,042,300 | — | — |
| 2013-09-30 | $37.21 | $37.21 | 1,283,200 | — | — |
| 2013-09-27 | $37.22 | $37.22 | 835,700 | — | — |
| 2013-09-26 | $37.30 | $37.30 | 956,400 | — | — |
| 2013-09-25 | $37.15 | $37.15 | 1,358,600 | — | — |
| 2013-09-24 | $37.45 | $37.45 | 1,608,800 | — | — |
| 2013-09-23 | $37.02 | $37.02 | 2,360,200 | — | — |
| 2013-09-20 | $38.08 | $38.08 | 4,765,900 | — | — |
| 2013-09-19 | $37.58 | $37.58 | 1,790,600 | — | — |
| 2013-09-18 | $37.68 | $37.68 | 3,595,500 | — | — |
| 2013-09-17 | $37.79 | $37.79 | 1,679,200 | — | — |
| 2013-09-16 | $37.74 | $37.74 | 4,006,400 | — | — |
| 2013-09-13 | $37.65 | $37.65 | 8,189,200 | — | — |
| 2013-09-12 | $38.02 | $38.02 | 2,755,200 | — | — |
| 2013-09-11 | $38.81 | $38.81 | 947,000 | — | — |
| 2013-09-10 | $39.11 | $39.11 | 1,671,800 | — | — |
| 2013-09-09 | $38.51 | $38.51 | 2,365,600 | — | — |
| 2013-09-06 | $38.08 | $38.08 | 2,470,900 | — | — |
| 2013-09-05 | $38.99 | $38.99 | 1,270,100 | — | — |
| 2013-09-04 | $38.79 | $38.79 | 1,971,800 | — | — |
| 2013-09-03 | $37.92 | $37.92 | 1,314,900 | — | — |
| 2013-08-30 | $37.17 | $37.17 | 1,538,700 | — | — |
| 2013-08-29 | $37.93 | $37.93 | 3,170,000 | — | — |
| 2013-08-28 | $37.24 | $37.24 | 3,395,000 | — | — |
| 2013-08-27 | $35.47 | $35.47 | 2,049,100 | — | — |
| 2013-08-26 | $36.30 | $36.30 | 1,722,300 | — | — |
| 2013-08-23 | $36.15 | $36.15 | 1,639,400 | — | — |
| 2013-08-22 | $36.07 | $36.07 | 1,626,800 | — | — |
| 2013-08-21 | $34.78 | $34.78 | 1,968,000 | — | — |
| 2013-08-20 | $35.53 | $35.53 | 1,407,100 | — | — |
| 2013-08-19 | $35.39 | $35.39 | 1,986,900 | — | — |
| 2013-08-16 | $35.44 | $35.44 | 3,148,400 | — | — |
| 2013-08-15 | $34.90 | $34.90 | 1,569,100 | — | — |
| 2013-08-14 | $36.01 | $36.01 | 1,941,800 | — | — |
| 2013-08-13 | $35.80 | $35.80 | 1,635,100 | — | — |
| 2013-08-12 | $35.94 | $35.94 | 1,684,600 | — | — |
| 2013-08-09 | $35.18 | $35.18 | 1,870,700 | — | — |
| 2013-08-08 | $35.58 | $35.58 | 4,972,000 | — | — |
| 2013-08-07 | $35.27 | $35.27 | 1,976,000 | — | — |
| 2013-08-06 | $35.14 | $35.14 | 1,640,000 | — | — |
| 2013-08-05 | $35.78 | $35.78 | 2,028,700 | — | — |
| 2013-08-02 | $35.77 | $35.77 | 3,034,400 | — | — |
| 2013-08-01 | $34.83 | $34.83 | 5,149,800 | — | — |
| 2013-07-31 | $32.65 | $32.65 | 2,671,300 | — | — |
| 2013-07-30 | $33.13 | $33.13 | 1,779,000 | — | — |
| 2013-07-29 | $33.14 | $33.14 | 1,244,800 | — | — |
| 2013-07-26 | $33.27 | $33.27 | 1,569,300 | — | — |
| 2013-07-25 | $33.25 | $33.25 | 3,188,700 | — | — |
| 2013-07-24 | $33.52 | $33.52 | 2,159,400 | — | — |
| 2013-07-23 | $33.88 | $33.88 | 2,733,600 | — | — |
| 2013-07-22 | $32.96 | $32.96 | 1,462,400 | — | — |
| 2013-07-19 | $32.69 | $32.69 | 2,970,900 | — | — |
| 2013-07-18 | $33.09 | $33.09 | 2,702,900 | — | — |
| 2013-07-17 | $33.67 | $33.67 | 1,547,000 | — | — |
| 2013-07-16 | $33.31 | $33.31 | 1,336,400 | — | — |
| 2013-07-15 | $32.86 | $32.86 | 900,300 | — | — |
| 2013-07-12 | $32.53 | $32.53 | 1,788,300 | — | — |
| 2013-07-11 | $32.15 | $32.15 | 1,695,700 | — | — |
| 2013-07-10 | $31.65 | $31.65 | 1,469,600 | — | — |
| 2013-07-09 | $31.67 | $31.67 | 1,107,800 | — | — |
| 2013-07-08 | $31.39 | $31.39 | 2,588,500 | — | — |
| 2013-07-05 | $32.35 | $32.35 | 1,101,700 | — | — |
| 2013-07-03 | $31.64 | $31.64 | 538,900 | — | — |
| 2013-07-02 | $31.35 | $31.35 | 1,156,300 | — | — |
| 2013-07-01 | $31.18 | $31.18 | 1,038,100 | — | — |
| 2013-06-28 | $31.02 | $31.02 | 2,502,800 | — | — |
| 2013-06-27 | $31.12 | $31.12 | 1,860,200 | — | — |
| 2013-06-26 | $30.17 | $30.17 | 1,247,900 | — | — |
| 2013-06-25 | $29.90 | $29.90 | 2,158,100 | — | — |
| 2013-06-24 | $29.15 | $29.15 | 6,872,600 | — | — |
| 2013-06-21 | $30.90 | $30.90 | 4,313,000 | — | — |
| 2013-06-20 | $30.55 | $30.55 | 4,552,100 | — | — |
| 2013-06-19 | $31.64 | $31.64 | 1,837,000 | — | — |
| 2013-06-18 | $32.01 | $32.01 | 1,708,900 | — | — |
| 2013-06-17 | $31.22 | $31.22 | 2,022,500 | — | — |
| 2013-06-14 | $30.60 | $30.60 | 2,630,300 | — | — |
| 2013-06-13 | $30.31 | $30.31 | 1,254,000 | — | — |
| 2013-06-12 | $29.38 | $29.38 | 2,464,600 | — | — |
| 2013-06-11 | $29.73 | $29.73 | 1,367,800 | — | — |
| 2013-06-10 | $30.58 | $30.58 | 1,434,300 | — | — |
| 2013-06-07 | $30.59 | $30.59 | 1,294,900 | — | — |
| 2013-06-06 | $30.10 | $30.10 | 1,681,600 | — | — |
| 2013-06-05 | $30.57 | $30.57 | 2,425,100 | — | — |
| 2013-06-04 | $31.45 | $31.45 | 3,602,700 | — | — |
| 2013-06-03 | $30.49 | $30.49 | 1,973,200 | — | — |
| 2013-05-31 | $30.85 | $30.85 | 2,485,200 | — | — |
| 2013-05-30 | $31.42 | $31.42 | 3,419,500 | — | — |
| 2013-05-29 | $30.58 | $30.58 | 3,225,000 | — | — |
| 2013-05-28 | $30.31 | $30.31 | 3,057,300 | — | — |
| 2013-05-24 | $29.65 | $29.65 | 2,086,200 | — | — |
| 2013-05-23 | $29.15 | $29.15 | 2,455,400 | — | — |
| 2013-05-22 | $29.25 | $29.25 | 2,868,200 | — | — |
| 2013-05-21 | $30.00 | $30.00 | 1,488,200 | — | — |
| 2013-05-20 | $30.17 | $30.17 | 1,817,600 | — | — |
| 2013-05-17 | $30.20 | $30.20 | 3,177,900 | — | — |
| 2013-05-16 | $30.17 | $30.17 | 2,362,500 | — | — |
| 2013-05-15 | $30.78 | $30.78 | 3,019,500 | — | — |
| 2013-05-14 | $30.24 | $30.24 | 2,338,100 | — | — |
| 2013-05-13 | $29.68 | $29.68 | 2,213,300 | — | — |
| 2013-05-10 | $30.22 | $30.22 | 4,379,400 | — | — |
| 2013-05-09 | $29.23 | $29.23 | 2,872,000 | — | — |
| 2013-05-08 | $29.04 | $29.04 | 3,675,600 | — | — |
| 2013-05-07 | $28.54 | $28.54 | 1,979,500 | — | — |
| 2013-05-06 | $28.21 | $28.21 | 2,828,600 | — | — |
| 2013-05-03 | $28.02 | $28.02 | 2,753,700 | — | — |
| 2013-05-02 | $27.24 | $27.24 | 2,170,000 | — | — |
| 2013-05-01 | $26.76 | $26.76 | 4,159,900 | — | — |
| 2013-04-30 | $27.55 | $27.55 | 2,130,600 | — | — |
| 2013-04-29 | $27.60 | $27.60 | 2,224,700 | — | — |
| 2013-04-26 | $27.33 | $27.33 | 3,980,200 | — | — |
| 2013-04-25 | $27.47 | $27.47 | 5,739,300 | — | — |
| 2013-04-24 | $27.15 | $27.15 | 4,992,600 | — | — |
| 2013-04-23 | $26.74 | $26.74 | 12,805,400 | — | — |
| 2013-04-22 | $25.77 | $25.77 | 6,043,100 | — | — |
| 2013-04-19 | $25.29 | $25.29 | 4,981,300 | — | — |
| 2013-04-18 | $25.42 | $25.42 | 5,261,000 | — | — |
| 2013-04-17 | $26.56 | $26.56 | 6,311,200 | — | — |
| 2013-04-16 | $28.57 | $28.57 | 4,517,400 | — | — |
| 2013-04-15 | $27.44 | $27.44 | 5,464,700 | — | — |
| 2013-04-12 | $29.14 | $29.14 | 2,631,300 | — | — |
| 2013-04-11 | $29.86 | $29.86 | 3,039,100 | — | — |
| 2013-04-10 | $30.00 | $30.00 | 2,151,900 | — | — |
| 2013-04-09 | $29.69 | $29.69 | 3,129,900 | — | — |
| 2013-04-08 | $28.90 | $28.90 | 2,827,200 | — | — |
| 2013-04-05 | $28.55 | $28.55 | 4,015,200 | — | — |
| 2013-04-04 | $28.20 | $28.20 | 4,060,000 | — | — |
| 2013-04-03 | $27.50 | $27.50 | 4,541,800 | — | — |
| 2013-04-02 | $28.42 | $28.42 | 2,733,500 | — | — |
| 2013-04-01 | $28.86 | $28.86 | 2,737,400 | — | — |
| 2013-03-28 | $30.29 | $30.29 | 1,421,300 | — | — |
| 2013-03-27 | $29.86 | $29.86 | 2,362,900 | — | — |
| 2013-03-26 | $29.85 | $29.85 | 1,861,900 | — | — |
| 2013-03-25 | $29.92 | $29.92 | 1,708,400 | — | — |
| 2013-03-22 | $29.92 | $29.92 | 2,497,100 | — | — |
| 2013-03-21 | $29.50 | $29.50 | 1,348,200 | — | — |
| 2013-03-20 | $29.95 | $29.95 | 2,464,300 | — | — |
| 2013-03-19 | $29.68 | $29.68 | 4,176,100 | — | — |
| 2013-03-18 | $29.72 | $29.72 | 6,655,800 | — | — |
| 2013-03-15 | $31.21 | $31.21 | 4,057,400 | — | — |
| 2013-03-14 | $31.54 | $31.54 | 2,562,800 | — | — |
| 2013-03-13 | $31.23 | $31.23 | 2,242,100 | — | — |
| 2013-03-12 | $31.32 | $31.32 | 2,107,900 | — | — |
| 2013-03-11 | $31.59 | $31.59 | 3,618,400 | — | — |
| 2013-03-08 | $31.43 | $31.43 | 7,043,300 | — | — |
| 2013-03-07 | $32.03 | $32.03 | 2,129,400 | — | — |
| 2013-03-06 | $32.19 | $32.19 | 962,900 | — | — |
| 2013-03-05 | $32.48 | $32.48 | 1,940,500 | — | — |
| 2013-03-04 | $31.76 | $31.76 | 2,086,100 | — | — |
| 2013-03-01 | $32.19 | $32.19 | 2,050,600 | — | — |
| 2013-02-28 | $32.32 | $32.32 | 1,463,800 | — | — |
| 2013-02-27 | $32.30 | $32.30 | 1,614,300 | — | — |
| 2013-02-26 | $31.36 | $31.36 | 1,916,500 | — | — |
| 2013-02-25 | $31.44 | $31.44 | 3,137,100 | — | — |
| 2013-02-22 | $31.55 | $31.55 | 1,576,000 | — | — |
| 2013-02-21 | $31.02 | $31.02 | 2,331,000 | — | — |
| 2013-02-20 | $31.52 | $31.52 | 1,672,900 | — | — |
| 2013-02-19 | $32.71 | $32.71 | 1,958,400 | — | — |
| 2013-02-15 | $32.25 | $32.25 | 1,449,300 | — | — |
| 2013-02-14 | $32.65 | $32.65 | 1,096,300 | — | — |
| 2013-02-13 | $32.79 | $32.79 | 2,638,300 | — | — |
| 2013-02-12 | $32.57 | $32.57 | 2,328,900 | — | — |
| 2013-02-11 | $32.11 | $32.11 | 2,964,000 | — | — |
| 2013-02-08 | $31.96 | $31.96 | 5,382,600 | — | — |
| 2013-02-07 | $30.48 | $30.48 | 2,353,200 | — | — |
| 2013-02-06 | $30.45 | $30.45 | 3,758,300 | — | — |
| 2013-02-05 | $29.82 | $29.82 | 3,938,100 | — | — |
| 2013-02-04 | $29.35 | $29.35 | 10,692,600 | — | — |
| 2013-02-01 | $30.76 | $30.76 | 1,999,100 | — | — |
| 2013-01-31 | $30.00 | $30.00 | 4,760,900 | — | — |
| 2013-01-30 | $29.98 | $29.98 | 2,357,200 | — | — |
| 2013-01-29 | $29.51 | $29.51 | 2,344,600 | — | — |
| 2013-01-28 | $30.50 | $30.50 | 3,074,700 | — | — |
| 2013-01-25 | $30.09 | $30.09 | 2,469,300 | — | — |
| 2013-01-24 | $29.51 | $29.51 | 1,619,000 | — | — |
| 2013-01-23 | $29.50 | $29.50 | 2,899,600 | — | — |
| 2013-01-22 | $29.21 | $29.21 | 1,146,100 | — | — |
| 2013-01-18 | $29.63 | $29.63 | 1,623,800 | — | — |
| 2013-01-17 | $29.98 | $29.98 | 3,883,500 | — | — |
| 2013-01-16 | $29.30 | $29.30 | 4,426,800 | — | — |
| 2013-01-15 | $28.29 | $28.29 | 855,800 | — | — |
| 2013-01-14 | $28.37 | $28.37 | 1,739,900 | — | — |
| 2013-01-11 | $28.00 | $28.00 | 2,932,500 | — | — |
| 2013-01-10 | $28.31 | $28.31 | 2,823,800 | — | — |
| 2013-01-09 | $26.91 | $26.91 | 1,197,200 | — | — |
| 2013-01-08 | $26.55 | $26.55 | 771,500 | — | — |
| 2013-01-07 | $27.14 | $27.14 | 1,030,400 | — | — |
| 2013-01-04 | $27.34 | $27.34 | 939,300 | — | — |
| 2013-01-03 | $27.69 | $27.69 | 1,502,800 | — | — |
| 2013-01-02 | $27.83 | $27.83 | 1,988,600 | — | — |