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
- 1973-05-03 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 | $52.16 | $83.79 | 1,049,001 | — | — |
| 2013-12-30 | $51.97 | $83.49 | 755,370 | — | — |
| 2013-12-27 | $52.10 | $83.68 | 1,040,811 | — | — |
| 2013-12-26 | $51.97 | $83.49 | 917,820 | — | — |
| 2013-12-24 | $51.41 | $82.58 | 560,906 | — | — |
| 2013-12-23 | $50.99 | $81.90 | 1,984,539 | — | — |
| 2013-12-20 | $50.64 | $81.34 | 2,239,307 | — | — |
| 2013-12-19 | $50.30 | $80.79 | 1,497,487 | — | — |
| 2013-12-18 | $50.43 | $81.01 | 1,622,266 | — | — |
| 2013-12-17 | $48.91 | $78.57 | 2,106,191 | — | — |
| 2013-12-16 | $48.09 | $77.24 | 2,174,089 | — | — |
| 2013-12-13 | $47.02 | $75.53 | 1,167,823 | — | — |
| 2013-12-12 | $46.99 | $75.48 | 1,533,968 | — | — |
| 2013-12-11 | $47.18 | $75.79 | 1,420,208 | — | — |
| 2013-12-10 | $48.11 | $77.29 | 1,343,674 | — | — |
| 2013-12-09 | $47.84 | $76.85 | 954,300 | — | — |
| 2013-12-06 | $47.65 | $76.54 | 1,124,195 | — | — |
| 2013-12-05 | $46.84 | $75.25 | 893,102 | — | — |
| 2013-12-04 | $46.86 | $75.28 | 815,228 | — | — |
| 2013-12-03 | $47.00 | $75.51 | 1,175,417 | — | — |
| 2013-12-02 | $47.30 | $75.98 | 1,149,061 | — | — |
| 2013-11-29 | $47.49 | $76.29 | 539,018 | — | — |
| 2013-11-27 | $47.86 | $76.89 | 918,117 | — | — |
| 2013-11-26 | $47.64 | $76.53 | 1,245,102 | — | — |
| 2013-11-25 | $47.55 | $76.38 | 890,273 | — | — |
| 2013-11-22 | $47.26 | $75.92 | 1,340,845 | — | — |
| 2013-11-21 | $47.29 | $75.97 | 1,319,105 | — | — |
| 2013-11-20 | $46.77 | $75.13 | 1,402,787 | — | — |
| 2013-11-19 | $46.74 | $75.09 | 1,129,704 | — | — |
| 2013-11-18 | $47.21 | $75.83 | 949,982 | — | — |
| 2013-11-15 | $47.33 | $76.03 | 1,785,907 | — | — |
| 2013-11-14 | $46.84 | $75.24 | 1,180,033 | — | — |
| 2013-11-13 | $45.97 | $73.84 | 1,183,904 | — | — |
| 2013-11-12 | $45.70 | $73.41 | 922,584 | — | — |
| 2013-11-11 | $45.60 | $73.25 | 1,784,864 | — | — |
| 2013-11-08 | $45.24 | $72.67 | 1,647,579 | — | — |
| 2013-11-07 | $44.55 | $71.57 | 1,240,486 | — | — |
| 2013-11-06 | $45.68 | $73.38 | 871,512 | — | — |
| 2013-11-05 | $45.78 | $73.53 | 1,272,053 | — | — |
| 2013-11-04 | $45.57 | $73.20 | 874,043 | — | — |
| 2013-11-01 | $45.32 | $72.80 | 1,189,115 | — | — |
| 2013-10-31 | $45.06 | $72.38 | 1,389,833 | — | — |
| 2013-10-30 | $45.10 | $72.44 | 1,309,724 | — | — |
| 2013-10-29 | $45.43 | $72.97 | 1,492,574 | — | — |
| 2013-10-28 | $44.57 | $71.60 | 1,213,535 | — | — |
| 2013-10-25 | $44.78 | $71.92 | 1,569,555 | — | — |
| 2013-10-24 | $44.18 | $70.96 | 1,674,827 | — | — |
| 2013-10-23 | $43.73 | $70.24 | 2,530,258 | — | — |
| 2013-10-22 | $43.44 | $69.51 | 4,264,943 | — | — |
| 2013-10-21 | $44.12 | $70.60 | 1,984,688 | — | — |
| 2013-10-18 | $43.81 | $70.11 | 3,060,640 | — | — |
| 2013-10-17 | $43.36 | $69.38 | 2,219,503 | — | — |
| 2013-10-16 | $43.76 | $70.02 | 1,613,927 | — | — |
| 2013-10-15 | $43.48 | $69.57 | 1,303,620 | — | — |
| 2013-10-14 | $44.32 | $70.92 | 1,334,889 | — | — |
| 2013-10-11 | $44.59 | $71.35 | 765,644 | — | — |
| 2013-10-10 | $43.94 | $70.30 | 1,093,968 | — | — |
| 2013-10-09 | $42.85 | $68.56 | 994,503 | — | — |
| 2013-10-08 | $42.87 | $68.59 | 1,282,178 | — | — |
| 2013-10-07 | $43.82 | $70.12 | 1,089,204 | — | — |
| 2013-10-04 | $44.53 | $71.26 | 1,072,080 | — | — |
| 2013-10-03 | $44.04 | $70.48 | 1,090,841 | — | — |
| 2013-10-02 | $44.51 | $71.22 | 1,406,956 | — | — |
| 2013-10-01 | $44.31 | $70.91 | 1,432,567 | — | — |
| 2013-09-30 | $43.61 | $69.79 | 1,491,829 | — | — |
| 2013-09-27 | $44.00 | $70.41 | 745,393 | — | — |
| 2013-09-26 | $44.27 | $70.84 | 872,852 | — | — |
| 2013-09-25 | $43.99 | $70.39 | 1,479,917 | — | — |
| 2013-09-24 | $43.71 | $69.94 | 1,308,533 | — | — |
| 2013-09-23 | $43.43 | $69.50 | 1,511,633 | — | — |
| 2013-09-20 | $44.20 | $70.73 | 4,116,192 | — | — |
| 2013-09-19 | $43.94 | $70.31 | 1,317,616 | — | — |
| 2013-09-18 | $43.74 | $69.99 | 1,100,818 | — | — |
| 2013-09-17 | $43.37 | $69.40 | 610,639 | — | — |
| 2013-09-16 | $43.22 | $69.15 | 572,967 | — | — |
| 2013-09-13 | $43.04 | $68.87 | 856,920 | — | — |
| 2013-09-12 | $43.06 | $68.90 | 1,001,055 | — | — |
| 2013-09-11 | $43.28 | $69.26 | 792,297 | — | — |
| 2013-09-10 | $43.20 | $69.12 | 928,094 | — | — |
| 2013-09-09 | $42.18 | $67.49 | 594,111 | — | — |
| 2013-09-06 | $41.40 | $66.24 | 987,654 | — | — |
| 2013-09-05 | $41.80 | $66.89 | 1,154,868 | — | — |
| 2013-09-04 | $41.39 | $66.23 | 988,547 | — | — |
| 2013-09-03 | $40.72 | $65.16 | 1,173,034 | — | — |
| 2013-08-30 | $40.37 | $64.60 | 975,295 | — | — |
| 2013-08-29 | $40.95 | $65.53 | 1,010,287 | — | — |
| 2013-08-28 | $40.69 | $65.10 | 960,554 | — | — |
| 2013-08-27 | $40.56 | $64.90 | 1,065,082 | — | — |
| 2013-08-26 | $41.40 | $66.25 | 860,940 | — | — |
| 2013-08-23 | $41.48 | $66.38 | 690,003 | — | — |
| 2013-08-22 | $41.71 | $66.75 | 578,030 | — | — |
| 2013-08-21 | $41.13 | $65.81 | 787,979 | — | — |
| 2013-08-20 | $41.58 | $66.54 | 758,646 | — | — |
| 2013-08-19 | $41.43 | $66.29 | 850,368 | — | — |
| 2013-08-16 | $41.71 | $66.75 | 1,487,064 | — | — |
| 2013-08-15 | $41.93 | $67.09 | 1,418,570 | — | — |
| 2013-08-14 | $42.62 | $68.20 | 1,368,689 | — | — |
| 2013-08-13 | $43.10 | $68.96 | 1,082,950 | — | — |
| 2013-08-12 | $42.89 | $68.63 | 975,146 | — | — |
| 2013-08-09 | $42.60 | $68.16 | 1,086,821 | — | — |
| 2013-08-08 | $42.72 | $68.36 | 1,240,933 | — | — |
| 2013-08-07 | $42.48 | $67.98 | 1,333,400 | — | — |
| 2013-08-06 | $42.46 | $67.95 | 1,356,181 | — | — |
| 2013-08-05 | $42.45 | $67.93 | 1,183,159 | — | — |
| 2013-08-02 | $41.99 | $67.20 | 879,403 | — | — |
| 2013-08-01 | $41.95 | $67.12 | 1,315,085 | — | — |
| 2013-07-31 | $41.02 | $65.64 | 2,031,443 | — | — |
| 2013-07-30 | $40.89 | $65.42 | 1,730,963 | — | — |
| 2013-07-29 | $40.54 | $64.87 | 1,092,628 | — | — |
| 2013-07-26 | $40.72 | $65.16 | 1,891,477 | — | — |
| 2013-07-25 | $40.83 | $65.33 | 1,012,073 | — | — |
| 2013-07-24 | $40.21 | $64.35 | 1,996,302 | — | — |
| 2013-07-23 | $40.24 | $64.12 | 2,093,832 | — | — |
| 2013-07-22 | $40.58 | $64.67 | 1,601,271 | — | — |
| 2013-07-19 | $40.79 | $65.00 | 1,808,688 | — | — |
| 2013-07-18 | $40.60 | $64.69 | 1,426,462 | — | — |
| 2013-07-17 | $40.45 | $64.46 | 984,378 | — | — |
| 2013-07-16 | $40.42 | $64.41 | 1,285,007 | — | — |
| 2013-07-15 | $40.89 | $65.15 | 1,968,458 | — | — |
| 2013-07-12 | $40.95 | $65.25 | 1,278,902 | — | — |
| 2013-07-11 | $40.73 | $64.91 | 2,054,224 | — | — |
| 2013-07-10 | $39.52 | $62.98 | 1,286,496 | — | — |
| 2013-07-09 | $39.55 | $63.02 | 1,563,748 | — | — |
| 2013-07-08 | $39.50 | $62.94 | 1,238,699 | — | — |
| 2013-07-05 | $39.48 | $62.90 | 857,217 | — | — |
| 2013-07-03 | $38.91 | $61.99 | 528,148 | — | — |
| 2013-07-02 | $38.91 | $62.01 | 1,711,010 | — | — |
| 2013-07-01 | $39.12 | $62.34 | 1,246,889 | — | — |
| 2013-06-28 | $38.74 | $61.74 | 3,109,330 | — | — |
| 2013-06-27 | $39.25 | $62.55 | 1,205,643 | — | — |
| 2013-06-26 | $38.43 | $61.23 | 1,289,921 | — | — |
| 2013-06-25 | $38.01 | $60.57 | 1,989,751 | — | — |
| 2013-06-24 | $37.47 | $59.72 | 2,297,825 | — | — |
| 2013-06-21 | $38.19 | $60.86 | 3,303,644 | — | — |
| 2013-06-20 | $38.09 | $60.69 | 2,402,055 | — | — |
| 2013-06-19 | $39.40 | $62.79 | 2,474,569 | — | — |
| 2013-06-18 | $40.01 | $63.75 | 1,649,812 | — | — |
| 2013-06-17 | $39.50 | $62.94 | 3,314,961 | — | — |
| 2013-06-14 | $40.11 | $63.91 | 1,623,903 | — | — |
| 2013-06-13 | $39.89 | $63.56 | 1,918,577 | — | — |
| 2013-06-12 | $38.99 | $62.12 | 845,156 | — | — |
| 2013-06-11 | $39.39 | $62.77 | 1,159,484 | — | — |
| 2013-06-10 | $39.93 | $63.63 | 1,712,350 | — | — |
| 2013-06-07 | $39.66 | $63.19 | 1,875,247 | — | — |
| 2013-06-06 | $39.09 | $62.29 | 2,063,456 | — | — |
| 2013-06-05 | $38.39 | $61.18 | 2,239,456 | — | — |
| 2013-06-04 | $38.80 | $61.82 | 2,775,645 | — | — |
| 2013-06-03 | $39.13 | $62.35 | 1,783,673 | — | — |
| 2013-05-31 | $39.11 | $62.33 | 2,502,116 | — | — |
| 2013-05-30 | $39.38 | $62.75 | 1,975,754 | — | — |
| 2013-05-29 | $38.87 | $61.94 | 1,157,995 | — | — |
| 2013-05-28 | $38.75 | $61.75 | 1,143,403 | — | — |
| 2013-05-24 | $38.60 | $61.50 | 1,809,284 | — | — |
| 2013-05-23 | $37.90 | $60.39 | 2,232,011 | — | — |
| 2013-05-22 | $38.32 | $61.06 | 1,500,316 | — | — |
| 2013-05-21 | $38.87 | $61.94 | 1,498,976 | — | — |
| 2013-05-20 | $39.01 | $62.16 | 1,114,963 | — | — |
| 2013-05-17 | $38.83 | $61.88 | 2,142,820 | — | — |
| 2013-05-16 | $38.64 | $61.57 | 1,390,279 | — | — |
| 2013-05-15 | $38.79 | $61.81 | 1,388,790 | — | — |
| 2013-05-14 | $38.28 | $61.00 | 1,835,937 | — | — |
| 2013-05-13 | $37.78 | $60.20 | 1,235,423 | — | — |
| 2013-05-10 | $37.44 | $59.66 | 1,633,582 | — | — |
| 2013-05-09 | $37.47 | $59.72 | 1,117,048 | — | — |
| 2013-05-08 | $37.26 | $59.37 | 901,143 | — | — |
| 2013-05-07 | $37.18 | $59.24 | 1,051,681 | — | — |
| 2013-05-06 | $36.60 | $58.32 | 1,161,420 | — | — |
| 2013-05-03 | $36.41 | $58.02 | 2,639,848 | — | — |
| 2013-05-02 | $35.76 | $56.99 | 2,243,476 | — | — |
| 2013-05-01 | $35.93 | $57.25 | 2,148,031 | — | — |
| 2013-04-30 | $36.50 | $58.16 | 2,070,157 | — | — |
| 2013-04-29 | $36.63 | $58.37 | 1,199,092 | — | — |
| 2013-04-26 | $36.13 | $57.57 | 1,314,936 | — | — |
| 2013-04-25 | $36.51 | $58.18 | 1,826,705 | — | — |
| 2013-04-24 | $36.51 | $58.18 | 2,896,254 | — | — |
| 2013-04-23 | $35.55 | $56.41 | 4,765,545 | — | — |
| 2013-04-22 | $33.61 | $53.33 | 2,497,202 | — | — |
| 2013-04-19 | $33.74 | $53.53 | 3,565,708 | — | — |
| 2013-04-18 | $33.98 | $53.91 | 2,441,216 | — | — |
| 2013-04-17 | $34.83 | $55.26 | 2,208,038 | — | — |
| 2013-04-16 | $35.27 | $55.96 | 1,800,648 | — | — |
| 2013-04-15 | $34.65 | $54.97 | 1,577,298 | — | — |
| 2013-04-12 | $35.83 | $56.85 | 1,452,520 | — | — |
| 2013-04-11 | $36.23 | $57.47 | 2,299,909 | — | — |
| 2013-04-10 | $36.30 | $57.59 | 1,795,585 | — | — |
| 2013-04-09 | $35.78 | $56.77 | 1,578,787 | — | — |
| 2013-04-08 | $35.53 | $56.37 | 1,261,779 | — | — |
| 2013-04-05 | $34.92 | $55.40 | 2,031,592 | — | — |
| 2013-04-04 | $35.45 | $56.24 | 2,303,930 | — | — |
| 2013-04-03 | $34.80 | $55.20 | 2,246,901 | — | — |
| 2013-04-02 | $34.85 | $55.29 | 2,704,322 | — | — |
| 2013-04-01 | $34.66 | $54.99 | 1,825,514 | — | — |
| 2013-03-28 | $35.43 | $56.21 | 2,292,464 | — | — |
| 2013-03-27 | $34.63 | $54.94 | 1,547,816 | — | — |
| 2013-03-26 | $34.69 | $55.03 | 3,136,132 | — | — |
| 2013-03-25 | $34.90 | $55.37 | 2,433,473 | — | — |
| 2013-03-22 | $35.86 | $56.89 | 1,771,017 | — | — |
| 2013-03-21 | $35.72 | $56.67 | 2,519,537 | — | — |
| 2013-03-20 | $35.92 | $56.99 | 1,684,357 | — | — |
| 2013-03-19 | $35.80 | $56.79 | 2,246,157 | — | — |
| 2013-03-18 | $35.45 | $56.24 | 1,321,041 | — | — |
| 2013-03-15 | $35.39 | $56.14 | 3,002,866 | — | — |
| 2013-03-14 | $35.18 | $55.81 | 1,487,511 | — | — |
| 2013-03-13 | $34.64 | $54.96 | 2,110,062 | — | — |
| 2013-03-12 | $34.20 | $54.26 | 2,344,877 | — | — |
| 2013-03-11 | $34.65 | $54.97 | 2,063,754 | — | — |
| 2013-03-08 | $34.71 | $55.08 | 1,800,201 | — | — |
| 2013-03-07 | $34.65 | $54.97 | 1,844,722 | — | — |
| 2013-03-06 | $34.87 | $55.32 | 3,377,797 | — | — |
| 2013-03-05 | $35.36 | $56.10 | 2,121,974 | — | — |
| 2013-03-04 | $34.92 | $55.40 | 1,370,625 | — | — |
| 2013-03-01 | $35.08 | $55.65 | 2,084,898 | — | — |
| 2013-02-28 | $35.78 | $56.76 | 2,086,834 | — | — |
| 2013-02-27 | $35.34 | $56.07 | 1,368,987 | — | — |
| 2013-02-26 | $34.08 | $54.06 | 1,615,863 | — | — |
| 2013-02-25 | $34.10 | $54.10 | 2,654,589 | — | — |
| 2013-02-22 | $34.63 | $54.94 | 1,705,203 | — | — |
| 2013-02-21 | $34.16 | $54.19 | 1,279,200 | — | — |
| 2013-02-20 | $34.58 | $54.86 | 1,512,973 | — | — |
| 2013-02-19 | $35.34 | $56.07 | 1,869,886 | — | — |
| 2013-02-15 | $35.53 | $56.38 | 2,054,224 | — | — |
| 2013-02-14 | $35.48 | $56.29 | 2,123,165 | — | — |
| 2013-02-13 | $35.58 | $56.45 | 2,264,620 | — | — |
| 2013-02-12 | $34.94 | $55.44 | 2,073,433 | — | — |
| 2013-02-11 | $34.40 | $54.58 | 1,485,278 | — | — |
| 2013-02-08 | $34.28 | $54.39 | 2,543,957 | — | — |
| 2013-02-07 | $33.94 | $53.84 | 1,498,827 | — | — |
| 2013-02-06 | $34.24 | $54.32 | 1,302,279 | — | — |
| 2013-02-05 | $34.54 | $54.80 | 1,612,140 | — | — |
| 2013-02-04 | $34.25 | $54.34 | 1,466,963 | — | — |
| 2013-02-01 | $34.26 | $54.35 | 2,076,113 | — | — |
| 2013-01-31 | $34.04 | $54.00 | 4,802,472 | — | — |
| 2013-01-30 | $33.51 | $53.17 | 5,800,697 | — | — |
| 2013-01-29 | $34.49 | $54.71 | 5,793,401 | — | — |
| 2013-01-28 | $35.48 | $56.29 | 2,456,552 | — | — |
| 2013-01-25 | $35.76 | $56.74 | 2,227,991 | — | — |
| 2013-01-24 | $35.49 | $56.31 | 2,691,368 | — | — |
| 2013-01-23 | $35.55 | $56.40 | 2,372,424 | — | — |
| 2013-01-22 | $35.57 | $56.20 | 1,901,453 | — | — |
| 2013-01-18 | $35.31 | $55.78 | 4,086,561 | — | — |
| 2013-01-17 | $34.82 | $55.01 | 2,463,253 | — | — |
| 2013-01-16 | $34.14 | $53.92 | 1,788,438 | — | — |
| 2013-01-15 | $33.79 | $53.37 | 1,418,868 | — | — |
| 2013-01-14 | $33.81 | $53.41 | 1,337,420 | — | — |
| 2013-01-11 | $33.84 | $53.46 | 1,281,731 | — | — |
| 2013-01-10 | $33.98 | $53.68 | 1,097,393 | — | — |
| 2013-01-09 | $33.96 | $53.65 | 2,492,437 | — | — |
| 2013-01-08 | $33.34 | $52.67 | 1,319,999 | — | — |
| 2013-01-07 | $33.54 | $52.98 | 1,916,492 | — | — |
| 2013-01-04 | $33.54 | $52.98 | 1,767,145 | — | — |
| 2013-01-03 | $33.69 | $53.21 | 1,642,218 | — | — |
| 2013-01-02 | $33.99 | $53.69 | 2,510,752 | — | — |