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
- 1983-08-26 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 | $45.53 | $71.48 | 1,466,100 | — | — |
| 2013-12-30 | $45.67 | $71.70 | 1,181,500 | — | — |
| 2013-12-27 | $45.58 | $71.56 | 951,900 | — | — |
| 2013-12-26 | $45.64 | $71.66 | 1,128,500 | — | — |
| 2013-12-24 | $45.43 | $71.33 | 825,700 | — | — |
| 2013-12-23 | $45.48 | $71.40 | 2,446,800 | — | — |
| 2013-12-20 | $45.15 | $70.89 | 3,982,000 | — | — |
| 2013-12-19 | $44.90 | $70.49 | 7,014,400 | — | — |
| 2013-12-18 | $43.32 | $68.01 | 4,188,500 | — | — |
| 2013-12-17 | $42.90 | $67.35 | 2,042,000 | — | — |
| 2013-12-16 | $43.17 | $67.78 | 1,892,400 | — | — |
| 2013-12-13 | $42.63 | $66.93 | 3,160,700 | — | — |
| 2013-12-12 | $43.01 | $67.53 | 3,086,600 | — | — |
| 2013-12-11 | $43.00 | $67.51 | 2,247,700 | — | — |
| 2013-12-10 | $43.38 | $68.11 | 3,246,900 | — | — |
| 2013-12-09 | $43.49 | $68.28 | 2,142,500 | — | — |
| 2013-12-06 | $43.37 | $68.09 | 2,187,500 | — | — |
| 2013-12-05 | $42.68 | $67.01 | 2,843,200 | — | — |
| 2013-12-04 | $43.48 | $68.26 | 3,862,700 | — | — |
| 2013-12-03 | $43.73 | $68.66 | 4,477,500 | — | — |
| 2013-12-02 | $43.59 | $68.44 | 1,651,500 | — | — |
| 2013-11-29 | $43.73 | $68.66 | 858,000 | — | — |
| 2013-11-27 | $43.75 | $68.69 | 1,305,300 | — | — |
| 2013-11-26 | $43.74 | $68.67 | 3,274,500 | — | — |
| 2013-11-25 | $43.50 | $68.30 | 1,563,300 | — | — |
| 2013-11-22 | $43.50 | $68.30 | 2,892,400 | — | — |
| 2013-11-21 | $43.63 | $68.50 | 1,946,400 | — | — |
| 2013-11-20 | $43.31 | $68.00 | 2,330,900 | — | — |
| 2013-11-19 | $43.59 | $68.44 | 2,767,300 | — | — |
| 2013-11-18 | $43.43 | $68.19 | 1,858,900 | — | — |
| 2013-11-15 | $43.33 | $68.03 | 2,011,200 | — | — |
| 2013-11-14 | $43.12 | $67.70 | 1,572,800 | — | — |
| 2013-11-13 | $42.77 | $67.15 | 1,981,500 | — | — |
| 2013-11-12 | $42.20 | $66.25 | 1,717,700 | — | — |
| 2013-11-11 | $42.03 | $65.99 | 1,409,800 | — | — |
| 2013-11-08 | $42.21 | $66.27 | 1,928,000 | — | — |
| 2013-11-07 | $41.79 | $65.61 | 3,547,700 | — | — |
| 2013-11-06 | $41.91 | $65.80 | 2,117,200 | — | — |
| 2013-11-05 | $41.91 | $65.80 | 1,806,700 | — | — |
| 2013-11-04 | $42.00 | $65.94 | 2,370,600 | — | — |
| 2013-11-01 | $41.99 | $65.93 | 2,284,500 | — | — |
| 2013-10-31 | $42.27 | $66.36 | 3,021,400 | — | — |
| 2013-10-30 | $42.30 | $66.41 | 4,746,800 | — | — |
| 2013-10-29 | $43.27 | $67.39 | 2,742,000 | — | — |
| 2013-10-28 | $43.27 | $67.39 | 1,526,700 | — | — |
| 2013-10-25 | $43.00 | $66.96 | 1,189,800 | — | — |
| 2013-10-24 | $42.85 | $66.73 | 1,563,300 | — | — |
| 2013-10-23 | $42.66 | $66.44 | 1,729,200 | — | — |
| 2013-10-22 | $42.72 | $66.53 | 2,584,700 | — | — |
| 2013-10-21 | $42.26 | $65.81 | 2,291,700 | — | — |
| 2013-10-18 | $41.63 | $64.83 | 1,579,500 | — | — |
| 2013-10-17 | $41.40 | $64.47 | 1,566,100 | — | — |
| 2013-10-16 | $41.17 | $64.11 | 1,990,600 | — | — |
| 2013-10-15 | $40.72 | $63.41 | 2,064,100 | — | — |
| 2013-10-14 | $40.90 | $63.69 | 1,656,000 | — | — |
| 2013-10-11 | $40.74 | $63.45 | 1,775,500 | — | — |
| 2013-10-10 | $40.19 | $62.59 | 2,819,400 | — | — |
| 2013-10-09 | $39.42 | $61.39 | 2,788,800 | — | — |
| 2013-10-08 | $39.56 | $61.61 | 3,388,600 | — | — |
| 2013-10-07 | $39.66 | $61.76 | 2,266,900 | — | — |
| 2013-10-04 | $39.55 | $61.59 | 2,199,800 | — | — |
| 2013-10-03 | $39.52 | $61.55 | 2,268,800 | — | — |
| 2013-10-02 | $39.94 | $62.20 | 2,213,400 | — | — |
| 2013-10-01 | $39.98 | $62.26 | 4,076,600 | — | — |
| 2013-09-30 | $40.64 | $63.29 | 3,255,600 | — | — |
| 2013-09-27 | $40.35 | $62.84 | 2,026,300 | — | — |
| 2013-09-26 | $40.80 | $63.54 | 1,345,600 | — | — |
| 2013-09-25 | $40.59 | $63.21 | 1,363,100 | — | — |
| 2013-09-24 | $40.71 | $63.40 | 1,383,000 | — | — |
| 2013-09-23 | $40.67 | $63.34 | 2,051,700 | — | — |
| 2013-09-20 | $40.99 | $63.83 | 2,562,200 | — | — |
| 2013-09-19 | $41.11 | $64.02 | 1,173,400 | — | — |
| 2013-09-18 | $40.92 | $63.73 | 1,736,300 | — | — |
| 2013-09-17 | $40.72 | $63.41 | 983,200 | — | — |
| 2013-09-16 | $40.65 | $63.30 | 1,104,800 | — | — |
| 2013-09-13 | $40.33 | $62.81 | 925,600 | — | — |
| 2013-09-12 | $40.28 | $62.73 | 1,092,200 | — | — |
| 2013-09-11 | $40.49 | $63.06 | 1,603,100 | — | — |
| 2013-09-10 | $39.99 | $62.28 | 1,344,700 | — | — |
| 2013-09-09 | $39.54 | $61.58 | 964,500 | — | — |
| 2013-09-06 | $39.17 | $61.00 | 1,440,400 | — | — |
| 2013-09-05 | $38.95 | $60.66 | 977,000 | — | — |
| 2013-09-04 | $38.84 | $60.49 | 2,073,100 | — | — |
| 2013-09-03 | $38.57 | $60.07 | 1,579,800 | — | — |
| 2013-08-30 | $38.68 | $60.24 | 2,261,400 | — | — |
| 2013-08-29 | $38.59 | $60.10 | 1,294,300 | — | — |
| 2013-08-28 | $38.54 | $60.02 | 1,287,600 | — | — |
| 2013-08-27 | $38.47 | $59.91 | 1,539,600 | — | — |
| 2013-08-26 | $39.13 | $60.94 | 871,900 | — | — |
| 2013-08-23 | $39.31 | $61.22 | 1,303,500 | — | — |
| 2013-08-22 | $39.45 | $61.44 | 1,111,700 | — | — |
| 2013-08-21 | $39.18 | $61.02 | 1,186,700 | — | — |
| 2013-08-20 | $39.54 | $61.58 | 1,308,700 | — | — |
| 2013-08-19 | $39.36 | $61.30 | 1,342,300 | — | — |
| 2013-08-16 | $39.32 | $61.23 | 1,548,500 | — | — |
| 2013-08-15 | $39.54 | $61.58 | 1,923,500 | — | — |
| 2013-08-14 | $40.02 | $62.32 | 1,479,800 | — | — |
| 2013-08-13 | $40.31 | $62.78 | 1,775,800 | — | — |
| 2013-08-12 | $40.36 | $62.85 | 1,203,300 | — | — |
| 2013-08-09 | $40.40 | $62.92 | 1,627,500 | — | — |
| 2013-08-08 | $40.25 | $62.68 | 1,514,200 | — | — |
| 2013-08-07 | $40.33 | $62.81 | 1,565,200 | — | — |
| 2013-08-06 | $40.52 | $63.10 | 1,832,600 | — | — |
| 2013-08-05 | $40.51 | $63.09 | 2,592,600 | — | — |
| 2013-08-02 | $40.77 | $63.49 | 2,822,900 | — | — |
| 2013-08-01 | $40.44 | $62.98 | 3,087,000 | — | — |
| 2013-07-31 | $39.44 | $61.42 | 3,518,900 | — | — |
| 2013-07-30 | $38.88 | $60.55 | 2,349,300 | — | — |
| 2013-07-29 | $39.27 | $60.61 | 6,125,900 | — | — |
| 2013-07-26 | $39.27 | $60.61 | 7,355,900 | — | — |
| 2013-07-25 | $39.24 | $60.56 | 7,128,300 | — | — |
| 2013-07-24 | $39.22 | $60.53 | 1,495,900 | — | — |
| 2013-07-23 | $39.20 | $60.50 | 2,017,100 | — | — |
| 2013-07-22 | $39.40 | $60.81 | 1,782,000 | — | — |
| 2013-07-19 | $39.35 | $60.73 | 1,688,100 | — | — |
| 2013-07-18 | $39.36 | $60.75 | 1,366,300 | — | — |
| 2013-07-17 | $39.20 | $60.50 | 1,685,500 | — | — |
| 2013-07-16 | $39.06 | $60.29 | 1,402,900 | — | — |
| 2013-07-15 | $39.02 | $60.22 | 1,855,300 | — | — |
| 2013-07-12 | $39.40 | $60.81 | 2,299,800 | — | — |
| 2013-07-11 | $38.89 | $60.02 | 1,759,700 | — | — |
| 2013-07-10 | $38.48 | $59.39 | 1,558,600 | — | — |
| 2013-07-09 | $38.15 | $58.88 | 1,674,300 | — | — |
| 2013-07-08 | $38.04 | $58.71 | 2,509,300 | — | — |
| 2013-07-05 | $37.61 | $58.05 | 1,219,400 | — | — |
| 2013-07-03 | $37.16 | $57.35 | 901,300 | — | — |
| 2013-07-02 | $36.94 | $57.01 | 2,939,000 | — | — |
| 2013-07-01 | $36.66 | $56.58 | 2,307,100 | — | — |
| 2013-06-28 | $36.51 | $56.35 | 4,584,900 | — | — |
| 2013-06-27 | $36.60 | $56.49 | 7,255,200 | — | — |
| 2013-06-26 | $37.99 | $58.64 | 2,377,800 | — | — |
| 2013-06-25 | $37.63 | $58.08 | 2,003,500 | — | — |
| 2013-06-24 | $37.24 | $57.48 | 3,213,400 | — | — |
| 2013-06-21 | $37.17 | $57.37 | 3,338,600 | — | — |
| 2013-06-20 | $36.74 | $56.71 | 2,798,600 | — | — |
| 2013-06-19 | $37.36 | $57.66 | 1,520,800 | — | — |
| 2013-06-18 | $37.80 | $58.34 | 1,640,900 | — | — |
| 2013-06-17 | $37.84 | $58.40 | 2,278,600 | — | — |
| 2013-06-14 | $37.14 | $57.32 | 1,391,000 | — | — |
| 2013-06-13 | $37.11 | $57.28 | 1,602,900 | — | — |
| 2013-06-12 | $36.56 | $56.43 | 1,862,100 | — | — |
| 2013-06-11 | $36.74 | $56.71 | 1,392,400 | — | — |
| 2013-06-10 | $37.08 | $57.23 | 1,133,600 | — | — |
| 2013-06-07 | $37.15 | $57.34 | 1,242,000 | — | — |
| 2013-06-06 | $36.72 | $56.68 | 2,142,200 | — | — |
| 2013-06-05 | $36.66 | $56.58 | 1,820,900 | — | — |
| 2013-06-04 | $37.10 | $57.26 | 1,818,700 | — | — |
| 2013-06-03 | $37.38 | $57.69 | 2,616,300 | — | — |
| 2013-05-31 | $37.23 | $57.46 | 3,350,000 | — | — |
| 2013-05-30 | $37.76 | $58.28 | 1,888,600 | — | — |
| 2013-05-29 | $37.83 | $58.39 | 2,033,700 | — | — |
| 2013-05-28 | $38.26 | $59.05 | 1,660,200 | — | — |
| 2013-05-24 | $37.86 | $58.43 | 1,715,200 | — | — |
| 2013-05-23 | $37.95 | $58.57 | 1,901,400 | — | — |
| 2013-05-22 | $37.98 | $58.62 | 1,888,000 | — | — |
| 2013-05-21 | $38.20 | $58.96 | 1,499,600 | — | — |
| 2013-05-20 | $38.18 | $58.93 | 1,748,100 | — | — |
| 2013-05-17 | $38.52 | $59.45 | 2,095,100 | — | — |
| 2013-05-16 | $37.94 | $58.56 | 2,798,000 | — | — |
| 2013-05-15 | $38.65 | $59.65 | 3,229,000 | — | — |
| 2013-05-14 | $38.20 | $58.96 | 2,507,500 | — | — |
| 2013-05-13 | $37.53 | $57.93 | 1,279,200 | — | — |
| 2013-05-10 | $37.74 | $58.25 | 1,509,900 | — | — |
| 2013-05-09 | $37.42 | $57.76 | 2,047,000 | — | — |
| 2013-05-08 | $37.18 | $57.39 | 1,307,900 | — | — |
| 2013-05-07 | $37.08 | $57.23 | 1,339,800 | — | — |
| 2013-05-06 | $37.11 | $57.28 | 1,897,000 | — | — |
| 2013-05-03 | $37.37 | $57.68 | 2,700,400 | — | — |
| 2013-05-02 | $36.90 | $56.95 | 2,302,600 | — | — |
| 2013-05-01 | $36.30 | $56.03 | 2,142,800 | — | — |
| 2013-04-30 | $36.41 | $56.20 | 2,111,400 | — | — |
| 2013-04-29 | $36.13 | $55.76 | 1,419,000 | — | — |
| 2013-04-26 | $35.87 | $55.36 | 2,156,900 | — | — |
| 2013-04-25 | $36.28 | $56.00 | 1,847,400 | — | — |
| 2013-04-24 | $36.04 | $55.63 | 1,665,100 | — | — |
| 2013-04-23 | $36.05 | $55.64 | 2,486,800 | — | — |
| 2013-04-22 | $35.56 | $54.88 | 1,706,500 | — | — |
| 2013-04-19 | $35.40 | $54.64 | 2,532,600 | — | — |
| 2013-04-18 | $35.33 | $54.53 | 2,526,200 | — | — |
| 2013-04-17 | $35.63 | $54.99 | 3,646,100 | — | — |
| 2013-04-16 | $35.66 | $55.04 | 2,818,800 | — | — |
| 2013-04-15 | $35.34 | $54.55 | 3,425,200 | — | — |
| 2013-04-12 | $36.14 | $55.78 | 1,801,700 | — | — |
| 2013-04-11 | $36.09 | $55.70 | 1,616,400 | — | — |
| 2013-04-10 | $35.80 | $55.26 | 2,582,900 | — | — |
| 2013-04-09 | $35.22 | $54.36 | 2,618,700 | — | — |
| 2013-04-08 | $35.06 | $54.11 | 1,529,900 | — | — |
| 2013-04-05 | $34.89 | $53.85 | 3,799,300 | — | — |
| 2013-04-04 | $35.61 | $54.96 | 1,849,300 | — | — |
| 2013-04-03 | $35.46 | $54.73 | 3,064,300 | — | — |
| 2013-04-02 | $35.87 | $55.36 | 3,392,200 | — | — |
| 2013-04-01 | $35.33 | $54.53 | 3,701,800 | — | — |
| 2013-03-28 | $35.06 | $54.11 | 4,963,600 | — | — |
| 2013-03-27 | $34.76 | $53.65 | 2,900,100 | — | — |
| 2013-03-26 | $34.84 | $53.77 | 2,318,100 | — | — |
| 2013-03-25 | $34.35 | $53.02 | 2,769,400 | — | — |
| 2013-03-22 | $34.44 | $53.16 | 2,151,700 | — | — |
| 2013-03-21 | $34.16 | $52.72 | 2,783,800 | — | — |
| 2013-03-20 | $34.39 | $53.08 | 3,160,200 | — | — |
| 2013-03-19 | $33.91 | $52.34 | 2,430,200 | — | — |
| 2013-03-18 | $33.79 | $52.15 | 1,688,300 | — | — |
| 2013-03-15 | $33.99 | $52.46 | 2,971,500 | — | — |
| 2013-03-14 | $34.25 | $52.86 | 1,737,400 | — | — |
| 2013-03-13 | $34.12 | $52.66 | 1,811,400 | — | — |
| 2013-03-12 | $33.89 | $52.31 | 1,806,700 | — | — |
| 2013-03-11 | $33.95 | $52.40 | 2,032,700 | — | — |
| 2013-03-08 | $33.99 | $52.46 | 1,901,600 | — | — |
| 2013-03-07 | $34.06 | $52.57 | 2,913,500 | — | — |
| 2013-03-06 | $33.78 | $52.14 | 1,883,200 | — | — |
| 2013-03-05 | $33.94 | $52.38 | 2,253,300 | — | — |
| 2013-03-04 | $33.52 | $51.74 | 2,412,600 | — | — |
| 2013-03-01 | $33.35 | $51.47 | 2,970,900 | — | — |
| 2013-02-28 | $33.11 | $51.10 | 3,224,700 | — | — |
| 2013-02-27 | $33.17 | $51.20 | 3,628,300 | — | — |
| 2013-02-26 | $32.99 | $50.92 | 3,520,900 | — | — |
| 2013-02-25 | $33.01 | $50.95 | 3,045,800 | — | — |
| 2013-02-22 | $33.12 | $51.12 | 2,393,900 | — | — |
| 2013-02-21 | $33.01 | $50.95 | 3,844,900 | — | — |
| 2013-02-20 | $33.71 | $52.03 | 2,067,700 | — | — |
| 2013-02-19 | $33.93 | $52.37 | 2,293,400 | — | — |
| 2013-02-15 | $33.97 | $52.43 | 3,188,100 | — | — |
| 2013-02-14 | $33.72 | $52.04 | 1,964,100 | — | — |
| 2013-02-13 | $33.53 | $51.75 | 1,721,300 | — | — |
| 2013-02-12 | $33.44 | $51.61 | 1,947,500 | — | — |
| 2013-02-11 | $33.32 | $51.43 | 1,874,100 | — | — |
| 2013-02-08 | $33.32 | $51.43 | 2,047,100 | — | — |
| 2013-02-07 | $33.22 | $51.27 | 2,637,500 | — | — |
| 2013-02-06 | $33.27 | $51.35 | 3,915,000 | — | — |
| 2013-02-05 | $33.35 | $51.47 | 3,434,200 | — | — |
| 2013-02-04 | $32.71 | $50.49 | 2,853,100 | — | — |
| 2013-02-01 | $32.86 | $50.72 | 4,356,800 | — | — |
| 2013-01-31 | $32.65 | $50.39 | 7,189,200 | — | — |
| 2013-01-30 | $32.28 | $49.82 | 4,134,900 | — | — |
| 2013-01-29 | $32.58 | $50.29 | 3,856,700 | — | — |
| 2013-01-28 | $31.95 | $49.31 | 2,374,000 | — | — |
| 2013-01-25 | $31.84 | $49.14 | 3,416,400 | — | — |
| 2013-01-24 | $31.74 | $48.99 | 5,164,200 | — | — |
| 2013-01-23 | $32.28 | $49.82 | 3,174,000 | — | — |
| 2013-01-22 | $32.47 | $50.12 | 1,807,700 | — | — |
| 2013-01-18 | $32.38 | $49.98 | 2,881,300 | — | — |
| 2013-01-17 | $32.02 | $49.42 | 1,501,700 | — | — |
| 2013-01-16 | $31.95 | $49.31 | 1,303,700 | — | — |
| 2013-01-15 | $32.08 | $49.51 | 1,609,000 | — | — |
| 2013-01-14 | $32.27 | $49.81 | 2,890,300 | — | — |
| 2013-01-11 | $31.78 | $49.05 | 2,583,800 | — | — |
| 2013-01-10 | $31.85 | $49.16 | 2,609,200 | — | — |
| 2013-01-09 | $31.96 | $49.33 | 2,181,700 | — | — |
| 2013-01-08 | $31.95 | $49.31 | 2,583,100 | — | — |
| 2013-01-07 | $32.02 | $49.42 | 1,804,200 | — | — |
| 2013-01-04 | $32.17 | $49.65 | 2,048,900 | — | — |
| 2013-01-03 | $31.90 | $49.24 | 2,615,700 | — | — |
| 2013-01-02 | $31.85 | $49.16 | 3,487,000 | — | — |