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
- 2006-11-01 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 | $40.72 | $40.72 | 726,000 | — | — |
| 2013-12-30 | $40.49 | $40.49 | 531,100 | — | — |
| 2013-12-27 | $40.53 | $40.53 | 323,900 | — | — |
| 2013-12-26 | $40.25 | $40.25 | 421,900 | — | — |
| 2013-12-24 | $40.36 | $40.36 | 453,900 | — | — |
| 2013-12-23 | $40.00 | $40.00 | 1,632,600 | — | — |
| 2013-12-20 | $38.90 | $38.90 | 1,125,900 | — | — |
| 2013-12-19 | $38.72 | $38.72 | 1,878,300 | — | — |
| 2013-12-18 | $40.05 | $40.05 | 1,555,000 | — | — |
| 2013-12-17 | $38.68 | $38.68 | 577,300 | — | — |
| 2013-12-16 | $38.62 | $38.62 | 956,800 | — | — |
| 2013-12-13 | $38.64 | $38.64 | 1,140,900 | — | — |
| 2013-12-12 | $38.13 | $38.13 | 803,300 | — | — |
| 2013-12-11 | $38.20 | $38.20 | 1,121,900 | — | — |
| 2013-12-10 | $39.12 | $39.12 | 1,276,900 | — | — |
| 2013-12-09 | $38.89 | $38.89 | 599,300 | — | — |
| 2013-12-06 | $38.44 | $38.44 | 783,100 | — | — |
| 2013-12-05 | $37.87 | $37.87 | 1,082,900 | — | — |
| 2013-12-04 | $38.55 | $38.55 | 1,188,600 | — | — |
| 2013-12-03 | $38.40 | $38.40 | 1,170,300 | — | — |
| 2013-12-02 | $38.81 | $38.81 | 1,903,900 | — | — |
| 2013-11-29 | $39.16 | $39.16 | 505,900 | — | — |
| 2013-11-27 | $39.17 | $39.17 | 1,369,400 | — | — |
| 2013-11-26 | $39.34 | $39.34 | 2,363,700 | — | — |
| 2013-11-25 | $37.91 | $37.91 | 2,554,200 | — | — |
| 2013-11-22 | $36.87 | $36.87 | 690,700 | — | — |
| 2013-11-21 | $36.87 | $36.87 | 937,000 | — | — |
| 2013-11-20 | $36.59 | $36.59 | 1,071,000 | — | — |
| 2013-11-19 | $36.99 | $36.99 | 1,021,600 | — | — |
| 2013-11-18 | $37.07 | $37.07 | 1,698,800 | — | — |
| 2013-11-15 | $36.99 | $36.99 | 1,252,800 | — | — |
| 2013-11-14 | $37.32 | $37.32 | 1,897,800 | — | — |
| 2013-11-13 | $36.40 | $36.40 | 2,536,800 | — | — |
| 2013-11-12 | $35.71 | $35.71 | 1,359,300 | — | — |
| 2013-11-11 | $35.64 | $35.64 | 1,263,500 | — | — |
| 2013-11-08 | $35.80 | $35.80 | 2,438,900 | — | — |
| 2013-11-07 | $35.66 | $35.66 | 1,800,900 | — | — |
| 2013-11-06 | $35.99 | $35.99 | 2,340,500 | — | — |
| 2013-11-05 | $35.62 | $35.62 | 1,397,200 | — | — |
| 2013-11-04 | $35.82 | $35.82 | 1,813,400 | — | — |
| 2013-11-01 | $35.88 | $35.88 | 2,539,700 | — | — |
| 2013-10-31 | $35.93 | $35.93 | 3,357,400 | — | — |
| 2013-10-30 | $36.64 | $36.64 | 2,679,400 | — | — |
| 2013-10-29 | $37.49 | $37.49 | 2,277,800 | — | — |
| 2013-10-28 | $37.41 | $37.41 | 2,400,100 | — | — |
| 2013-10-25 | $37.80 | $37.80 | 2,106,700 | — | — |
| 2013-10-24 | $37.79 | $37.79 | 3,737,500 | — | — |
| 2013-10-23 | $38.34 | $38.34 | 5,011,500 | — | — |
| 2013-10-22 | $39.75 | $39.75 | 2,346,100 | — | — |
| 2013-10-21 | $38.22 | $38.22 | 1,182,500 | — | — |
| 2013-10-18 | $38.99 | $38.99 | 970,400 | — | — |
| 2013-10-17 | $38.84 | $38.84 | 1,146,400 | — | — |
| 2013-10-16 | $38.29 | $38.29 | 989,900 | — | — |
| 2013-10-15 | $38.23 | $38.23 | 1,795,700 | — | — |
| 2013-10-14 | $38.51 | $38.51 | 1,349,800 | — | — |
| 2013-10-11 | $38.55 | $38.55 | 2,308,200 | — | — |
| 2013-10-10 | $37.48 | $37.48 | 948,900 | — | — |
| 2013-10-09 | $36.97 | $36.97 | 2,718,100 | — | — |
| 2013-10-08 | $36.38 | $36.38 | 2,002,700 | — | — |
| 2013-10-07 | $36.65 | $36.65 | 1,380,900 | — | — |
| 2013-10-04 | $36.92 | $36.92 | 1,463,500 | — | — |
| 2013-10-03 | $37.23 | $37.23 | 1,565,100 | — | — |
| 2013-10-02 | $37.82 | $37.82 | 1,347,600 | — | — |
| 2013-10-01 | $37.97 | $37.97 | 1,864,900 | — | — |
| 2013-09-30 | $37.98 | $37.98 | 2,180,500 | — | — |
| 2013-09-27 | $38.19 | $38.19 | 1,844,400 | — | — |
| 2013-09-26 | $38.32 | $38.32 | 2,128,600 | — | — |
| 2013-09-25 | $38.50 | $38.50 | 2,731,700 | — | — |
| 2013-09-24 | $39.20 | $39.20 | 2,007,100 | — | — |
| 2013-09-23 | $39.13 | $39.13 | 1,415,800 | — | — |
| 2013-09-20 | $39.97 | $39.97 | 1,508,100 | — | — |
| 2013-09-19 | $40.70 | $40.70 | 1,356,500 | — | — |
| 2013-09-18 | $40.68 | $40.68 | 2,216,800 | — | — |
| 2013-09-17 | $39.42 | $39.42 | 1,357,800 | — | — |
| 2013-09-16 | $39.24 | $39.24 | 920,200 | — | — |
| 2013-09-13 | $39.27 | $39.27 | 1,010,000 | — | — |
| 2013-09-12 | $39.86 | $39.86 | 1,207,600 | — | — |
| 2013-09-11 | $39.68 | $39.68 | 801,900 | — | — |
| 2013-09-10 | $39.52 | $39.52 | 1,566,100 | — | — |
| 2013-09-09 | $39.31 | $39.31 | 1,718,800 | — | — |
| 2013-09-06 | $37.95 | $37.95 | 1,352,400 | — | — |
| 2013-09-05 | $37.81 | $37.81 | 1,063,100 | — | — |
| 2013-09-04 | $38.13 | $38.13 | 1,430,300 | — | — |
| 2013-09-03 | $38.34 | $38.34 | 1,449,600 | — | — |
| 2013-08-30 | $37.44 | $37.44 | 830,000 | — | — |
| 2013-08-29 | $37.73 | $37.73 | 529,100 | — | — |
| 2013-08-28 | $37.62 | $37.62 | 981,700 | — | — |
| 2013-08-27 | $37.69 | $37.69 | 1,055,600 | — | — |
| 2013-08-26 | $38.25 | $38.25 | 648,100 | — | — |
| 2013-08-23 | $38.43 | $38.43 | 868,500 | — | — |
| 2013-08-22 | $39.09 | $39.09 | 1,060,100 | — | — |
| 2013-08-21 | $38.45 | $38.45 | 1,498,300 | — | — |
| 2013-08-20 | $37.96 | $37.96 | 1,231,300 | — | — |
| 2013-08-19 | $37.25 | $37.25 | 1,313,000 | — | — |
| 2013-08-16 | $37.78 | $37.78 | 932,000 | — | — |
| 2013-08-15 | $37.81 | $37.81 | 1,554,100 | — | — |
| 2013-08-14 | $37.69 | $37.69 | 1,207,900 | — | — |
| 2013-08-13 | $37.93 | $37.93 | 2,719,400 | — | — |
| 2013-08-12 | $38.00 | $38.00 | 2,133,100 | — | — |
| 2013-08-09 | $38.32 | $38.32 | 1,871,800 | — | — |
| 2013-08-08 | $38.51 | $38.51 | 2,170,800 | — | — |
| 2013-08-07 | $38.29 | $38.29 | 3,712,700 | — | — |
| 2013-08-06 | $38.67 | $38.67 | 2,246,900 | — | — |
| 2013-08-05 | $39.95 | $39.95 | 1,759,800 | — | — |
| 2013-08-02 | $40.52 | $40.52 | 2,459,000 | — | — |
| 2013-08-01 | $39.73 | $39.73 | 2,492,100 | — | — |
| 2013-07-31 | $39.49 | $39.49 | 1,974,400 | — | — |
| 2013-07-30 | $39.59 | $39.59 | 1,690,100 | — | — |
| 2013-07-29 | $39.60 | $39.60 | 1,974,700 | — | — |
| 2013-07-26 | $39.42 | $39.42 | 1,226,100 | — | — |
| 2013-07-25 | $39.28 | $39.28 | 3,008,900 | — | — |
| 2013-07-24 | $39.35 | $39.35 | 12,110,000 | — | — |
| 2013-07-23 | $39.83 | $39.83 | 2,977,600 | — | — |
| 2013-07-22 | $40.01 | $40.01 | 1,474,200 | — | — |
| 2013-07-19 | $39.81 | $39.81 | 2,343,000 | — | — |
| 2013-07-18 | $40.34 | $40.34 | 899,000 | — | — |
| 2013-07-17 | $39.98 | $39.98 | 903,300 | — | — |
| 2013-07-16 | $40.15 | $40.15 | 1,434,800 | — | — |
| 2013-07-15 | $40.68 | $40.68 | 1,082,800 | — | — |
| 2013-07-12 | $40.72 | $40.72 | 1,584,600 | — | — |
| 2013-07-11 | $40.60 | $40.60 | 2,531,200 | — | — |
| 2013-07-10 | $39.28 | $39.28 | 2,074,300 | — | — |
| 2013-07-09 | $39.15 | $39.15 | 2,820,700 | — | — |
| 2013-07-08 | $38.15 | $38.15 | 2,685,000 | — | — |
| 2013-07-05 | $38.88 | $38.88 | 1,330,300 | — | — |
| 2013-07-03 | $39.05 | $39.05 | 592,400 | — | — |
| 2013-07-02 | $39.06 | $39.06 | 1,767,600 | — | — |
| 2013-07-01 | $39.24 | $39.24 | 2,395,500 | — | — |
| 2013-06-28 | $39.08 | $39.08 | 3,853,700 | — | — |
| 2013-06-27 | $41.11 | $41.11 | 2,097,300 | — | — |
| 2013-06-26 | $40.85 | $40.85 | 2,005,500 | — | — |
| 2013-06-25 | $40.63 | $40.63 | 1,819,100 | — | — |
| 2013-06-24 | $40.12 | $40.12 | 2,821,600 | — | — |
| 2013-06-21 | $41.01 | $41.01 | 2,361,800 | — | — |
| 2013-06-20 | $41.71 | $41.71 | 2,087,600 | — | — |
| 2013-06-19 | $42.65 | $42.65 | 2,199,000 | — | — |
| 2013-06-18 | $43.18 | $43.18 | 1,869,900 | — | — |
| 2013-06-17 | $43.36 | $43.36 | 1,720,100 | — | — |
| 2013-06-14 | $42.62 | $42.62 | 1,531,800 | — | — |
| 2013-06-13 | $42.43 | $42.43 | 1,691,500 | — | — |
| 2013-06-12 | $41.26 | $41.26 | 898,500 | — | — |
| 2013-06-11 | $41.52 | $41.52 | 1,163,400 | — | — |
| 2013-06-10 | $42.37 | $42.37 | 1,188,600 | — | — |
| 2013-06-07 | $42.51 | $42.51 | 1,031,200 | — | — |
| 2013-06-06 | $42.33 | $42.33 | 1,138,400 | — | — |
| 2013-06-05 | $41.68 | $41.68 | 1,781,500 | — | — |
| 2013-06-04 | $42.46 | $42.46 | 2,095,400 | — | — |
| 2013-06-03 | $43.46 | $43.46 | 1,228,500 | — | — |
| 2013-05-31 | $43.70 | $43.70 | 1,132,700 | — | — |
| 2013-05-30 | $44.16 | $44.16 | 1,177,400 | — | — |
| 2013-05-29 | $43.46 | $43.46 | 1,178,200 | — | — |
| 2013-05-28 | $44.41 | $44.41 | 1,052,500 | — | — |
| 2013-05-24 | $44.21 | $44.21 | 992,800 | — | — |
| 2013-05-23 | $44.42 | $44.42 | 1,967,000 | — | — |
| 2013-05-22 | $44.23 | $44.23 | 2,324,800 | — | — |
| 2013-05-21 | $44.53 | $44.53 | 657,200 | — | — |
| 2013-05-20 | $44.79 | $44.79 | 720,600 | — | — |
| 2013-05-17 | $44.87 | $44.87 | 1,361,100 | — | — |
| 2013-05-16 | $44.13 | $44.13 | 1,320,200 | — | — |
| 2013-05-15 | $44.95 | $44.95 | 1,697,800 | — | — |
| 2013-05-14 | $44.81 | $44.81 | 1,067,100 | — | — |
| 2013-05-13 | $43.98 | $43.98 | 1,924,000 | — | — |
| 2013-05-10 | $43.62 | $43.62 | 1,438,800 | — | — |
| 2013-05-09 | $42.94 | $42.94 | 1,557,600 | — | — |
| 2013-05-08 | $43.29 | $43.29 | 1,714,000 | — | — |
| 2013-05-07 | $43.06 | $43.06 | 1,458,800 | — | — |
| 2013-05-06 | $43.01 | $43.01 | 1,639,400 | — | — |
| 2013-05-03 | $42.82 | $42.82 | 2,061,700 | — | — |
| 2013-05-02 | $41.89 | $41.89 | 1,278,700 | — | — |
| 2013-05-01 | $41.32 | $41.32 | 1,467,900 | — | — |
| 2013-04-30 | $42.06 | $42.06 | 1,623,500 | — | — |
| 2013-04-29 | $42.45 | $42.45 | 1,599,500 | — | — |
| 2013-04-26 | $42.38 | $42.38 | 1,288,100 | — | — |
| 2013-04-25 | $42.66 | $42.66 | 2,495,400 | — | — |
| 2013-04-24 | $42.13 | $42.13 | 6,070,900 | — | — |
| 2013-04-23 | $40.12 | $40.12 | 2,631,700 | — | — |
| 2013-04-22 | $39.67 | $39.67 | 1,945,600 | — | — |
| 2013-04-19 | $39.24 | $39.24 | 1,293,900 | — | — |
| 2013-04-18 | $38.50 | $38.50 | 1,631,500 | — | — |
| 2013-04-17 | $38.44 | $38.44 | 1,637,800 | — | — |
| 2013-04-16 | $39.05 | $39.05 | 2,886,100 | — | — |
| 2013-04-15 | $37.73 | $37.73 | 1,432,200 | — | — |
| 2013-04-12 | $39.40 | $39.40 | 2,448,000 | — | — |
| 2013-04-11 | $39.27 | $39.27 | 976,100 | — | — |
| 2013-04-10 | $39.37 | $39.37 | 982,100 | — | — |
| 2013-04-09 | $38.69 | $38.69 | 1,057,700 | — | — |
| 2013-04-08 | $38.97 | $38.97 | 1,484,000 | — | — |
| 2013-04-05 | $38.10 | $38.10 | 1,645,300 | — | — |
| 2013-04-04 | $37.72 | $37.72 | 1,988,300 | — | — |
| 2013-04-03 | $37.26 | $37.26 | 2,115,900 | — | — |
| 2013-04-02 | $37.77 | $37.77 | 2,520,500 | — | — |
| 2013-04-01 | $38.26 | $38.26 | 1,914,600 | — | — |
| 2013-03-28 | $39.43 | $39.43 | 906,400 | — | — |
| 2013-03-27 | $39.37 | $39.37 | 819,600 | — | — |
| 2013-03-26 | $39.58 | $39.58 | 1,210,500 | — | — |
| 2013-03-25 | $38.84 | $38.84 | 2,073,300 | — | — |
| 2013-03-22 | $39.72 | $39.72 | 2,536,300 | — | — |
| 2013-03-21 | $40.79 | $40.79 | 1,132,300 | — | — |
| 2013-03-20 | $41.32 | $41.32 | 1,564,300 | — | — |
| 2013-03-19 | $40.63 | $40.63 | 1,572,400 | — | — |
| 2013-03-18 | $40.76 | $40.76 | 1,331,200 | — | — |
| 2013-03-15 | $40.60 | $40.60 | 1,514,700 | — | — |
| 2013-03-14 | $40.61 | $40.61 | 1,522,400 | — | — |
| 2013-03-13 | $40.05 | $40.05 | 1,155,900 | — | — |
| 2013-03-12 | $39.74 | $39.74 | 937,400 | — | — |
| 2013-03-11 | $40.03 | $40.03 | 1,407,300 | — | — |
| 2013-03-08 | $40.18 | $40.18 | 1,234,900 | — | — |
| 2013-03-07 | $39.38 | $39.38 | 1,504,100 | — | — |
| 2013-03-06 | $39.69 | $39.69 | 1,188,700 | — | — |
| 2013-03-05 | $39.65 | $39.65 | 1,090,500 | — | — |
| 2013-03-04 | $39.25 | $39.25 | 1,348,900 | — | — |
| 2013-03-01 | $38.65 | $38.65 | 2,164,600 | — | — |
| 2013-02-28 | $38.81 | $38.81 | 2,056,100 | — | — |
| 2013-02-27 | $39.17 | $39.17 | 1,892,300 | — | — |
| 2013-02-26 | $39.29 | $39.29 | 2,206,900 | — | — |
| 2013-02-25 | $38.28 | $38.28 | 2,529,700 | — | — |
| 2013-02-22 | $40.15 | $40.15 | 2,809,700 | — | — |
| 2013-02-21 | $38.72 | $38.72 | 4,510,000 | — | — |
| 2013-02-20 | $39.91 | $39.91 | 9,395,400 | — | — |
| 2013-02-19 | $43.34 | $43.34 | 3,071,500 | — | — |
| 2013-02-15 | $42.79 | $42.79 | 2,662,700 | — | — |
| 2013-02-14 | $42.79 | $42.79 | 2,718,900 | — | — |
| 2013-02-13 | $43.24 | $43.24 | 2,262,600 | — | — |
| 2013-02-12 | $43.39 | $43.39 | 2,038,300 | — | — |
| 2013-02-11 | $42.70 | $42.70 | 1,070,700 | — | — |
| 2013-02-08 | $42.64 | $42.64 | 1,479,300 | — | — |
| 2013-02-07 | $42.23 | $42.23 | 2,755,700 | — | — |
| 2013-02-06 | $42.16 | $42.16 | 1,459,500 | — | — |
| 2013-02-05 | $41.53 | $41.53 | 1,552,700 | — | — |
| 2013-02-04 | $41.36 | $41.36 | 670,200 | — | — |
| 2013-02-01 | $41.67 | $41.67 | 963,200 | — | — |
| 2013-01-31 | $41.67 | $41.67 | 1,105,000 | — | — |
| 2013-01-30 | $41.69 | $41.69 | 1,005,900 | — | — |
| 2013-01-29 | $42.04 | $42.04 | 1,266,800 | — | — |
| 2013-01-28 | $41.28 | $41.28 | 2,448,400 | — | — |
| 2013-01-25 | $42.02 | $42.02 | 1,295,600 | — | — |
| 2013-01-24 | $41.24 | $41.24 | 1,388,500 | — | — |
| 2013-01-23 | $41.18 | $41.18 | 1,255,000 | — | — |
| 2013-01-22 | $41.25 | $41.25 | 1,990,600 | — | — |
| 2013-01-18 | $40.24 | $40.24 | 1,907,400 | — | — |
| 2013-01-17 | $40.07 | $40.07 | 2,643,500 | — | — |
| 2013-01-16 | $39.23 | $39.23 | 898,400 | — | — |
| 2013-01-15 | $39.39 | $39.39 | 1,539,500 | — | — |
| 2013-01-14 | $39.04 | $39.04 | 1,468,700 | — | — |
| 2013-01-11 | $39.45 | $39.45 | 2,244,900 | — | — |
| 2013-01-10 | $39.10 | $39.10 | 1,860,900 | — | — |
| 2013-01-09 | $39.14 | $39.14 | 2,662,900 | — | — |
| 2013-01-08 | $38.43 | $38.43 | 1,135,200 | — | — |
| 2013-01-07 | $38.00 | $38.00 | 857,000 | — | — |
| 2013-01-04 | $38.29 | $38.29 | 929,400 | — | — |
| 2013-01-03 | $38.23 | $38.23 | 1,457,500 | — | — |
| 2013-01-02 | $38.35 | $38.35 | 1,592,700 | — | — |