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
- 1993-05-28 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 | $49.42 | $69.36 | 2,730,400 | — | — |
| 2013-12-30 | $48.84 | $68.55 | 2,985,100 | — | — |
| 2013-12-27 | $48.86 | $68.58 | 2,927,700 | — | — |
| 2013-12-26 | $48.17 | $67.61 | 2,156,900 | — | — |
| 2013-12-24 | $48.12 | $67.54 | 1,952,900 | — | — |
| 2013-12-23 | $47.19 | $66.23 | 2,383,100 | — | — |
| 2013-12-20 | $47.00 | $65.96 | 5,745,600 | — | — |
| 2013-12-19 | $47.15 | $66.18 | 5,818,300 | — | — |
| 2013-12-18 | $48.02 | $67.40 | 4,591,000 | — | — |
| 2013-12-17 | $48.13 | $67.55 | 3,386,000 | — | — |
| 2013-12-16 | $48.21 | $67.66 | 3,111,900 | — | — |
| 2013-12-13 | $48.22 | $67.68 | 2,459,200 | — | — |
| 2013-12-12 | $48.63 | $68.25 | 2,671,900 | — | — |
| 2013-12-11 | $48.55 | $68.14 | 3,877,200 | — | — |
| 2013-12-10 | $49.25 | $69.12 | 3,651,500 | — | — |
| 2013-12-09 | $49.57 | $69.57 | 2,898,300 | — | — |
| 2013-12-06 | $49.77 | $69.85 | 3,035,300 | — | — |
| 2013-12-05 | $49.71 | $69.77 | 3,178,400 | — | — |
| 2013-12-04 | $50.29 | $70.58 | 3,371,200 | — | — |
| 2013-12-03 | $50.10 | $70.32 | 3,616,200 | — | — |
| 2013-12-02 | $50.22 | $70.48 | 3,401,600 | — | — |
| 2013-11-29 | $50.38 | $70.71 | 1,600,500 | — | — |
| 2013-11-27 | $50.54 | $70.93 | 2,916,800 | — | — |
| 2013-11-26 | $50.40 | $70.74 | 4,375,900 | — | — |
| 2013-11-25 | $51.00 | $71.58 | 4,295,700 | — | — |
| 2013-11-22 | $52.09 | $73.11 | 4,224,800 | — | — |
| 2013-11-21 | $52.38 | $73.52 | 8,102,000 | — | — |
| 2013-11-20 | $53.94 | $75.71 | 3,086,400 | — | — |
| 2013-11-19 | $53.97 | $75.75 | 3,707,400 | — | — |
| 2013-11-18 | $54.23 | $76.11 | 4,417,100 | — | — |
| 2013-11-15 | $54.44 | $76.41 | 5,111,400 | — | — |
| 2013-11-14 | $54.67 | $76.73 | 4,386,600 | — | — |
| 2013-11-13 | $55.30 | $77.61 | 6,092,700 | — | — |
| 2013-11-12 | $55.14 | $76.60 | 6,327,400 | — | — |
| 2013-11-11 | $55.37 | $76.92 | 12,488,600 | — | — |
| 2013-11-08 | $53.45 | $74.26 | 7,035,300 | — | — |
| 2013-11-07 | $52.45 | $72.87 | 15,277,200 | — | — |
| 2013-11-06 | $49.03 | $68.12 | 6,114,700 | — | — |
| 2013-11-05 | $48.21 | $66.98 | 4,265,100 | — | — |
| 2013-11-04 | $48.38 | $67.21 | 6,018,400 | — | — |
| 2013-11-01 | $47.56 | $66.07 | 9,460,700 | — | — |
| 2013-10-31 | $47.07 | $65.39 | 4,008,200 | — | — |
| 2013-10-30 | $47.29 | $65.70 | 6,599,700 | — | — |
| 2013-10-29 | $48.22 | $66.99 | 7,194,600 | — | — |
| 2013-10-28 | $48.60 | $67.52 | 77,780,100 | — | — |
| 2013-10-25 | $49.50 | $68.77 | 7,873,400 | — | — |
| 2013-10-24 | $49.02 | $68.10 | 6,689,300 | — | — |
| 2013-10-23 | $48.96 | $68.02 | 8,012,600 | — | — |
| 2013-10-22 | $49.35 | $68.56 | 17,367,900 | — | — |
| 2013-10-21 | $46.57 | $64.70 | 3,700,700 | — | — |
| 2013-10-18 | $45.89 | $63.75 | 4,016,000 | — | — |
| 2013-10-17 | $45.29 | $62.92 | 6,910,000 | — | — |
| 2013-10-16 | $45.22 | $62.82 | 5,015,500 | — | — |
| 2013-10-15 | $45.01 | $62.53 | 5,041,800 | — | — |
| 2013-10-14 | $45.42 | $63.10 | 1,989,000 | — | — |
| 2013-10-11 | $45.19 | $62.78 | 1,780,300 | — | — |
| 2013-10-10 | $44.83 | $62.28 | 2,993,600 | — | — |
| 2013-10-09 | $44.38 | $61.66 | 3,031,000 | — | — |
| 2013-10-08 | $44.40 | $61.68 | 2,712,900 | — | — |
| 2013-10-07 | $45.01 | $62.53 | 2,398,900 | — | — |
| 2013-10-04 | $45.45 | $63.14 | 2,097,800 | — | — |
| 2013-10-03 | $45.18 | $62.77 | 2,842,800 | — | — |
| 2013-10-02 | $45.03 | $62.56 | 1,841,500 | — | — |
| 2013-10-01 | $44.98 | $62.49 | 1,924,700 | — | — |
| 2013-09-30 | $44.50 | $61.82 | 3,094,800 | — | — |
| 2013-09-27 | $44.92 | $62.41 | 2,577,500 | — | — |
| 2013-09-26 | $45.05 | $62.59 | 1,966,700 | — | — |
| 2013-09-25 | $45.08 | $62.63 | 2,590,100 | — | — |
| 2013-09-24 | $45.01 | $62.53 | 4,973,900 | — | — |
| 2013-09-23 | $45.07 | $62.61 | 2,836,000 | — | — |
| 2013-09-20 | $45.06 | $62.60 | 5,292,600 | — | — |
| 2013-09-19 | $45.87 | $63.73 | 6,083,300 | — | — |
| 2013-09-18 | $47.24 | $65.63 | 3,236,400 | — | — |
| 2013-09-17 | $46.77 | $64.98 | 2,251,300 | — | — |
| 2013-09-16 | $46.68 | $64.85 | 2,159,000 | — | — |
| 2013-09-13 | $46.79 | $65.00 | 2,899,900 | — | — |
| 2013-09-12 | $47.39 | $65.84 | 1,304,200 | — | — |
| 2013-09-11 | $47.58 | $66.10 | 1,794,500 | — | — |
| 2013-09-10 | $47.30 | $65.71 | 2,338,500 | — | — |
| 2013-09-09 | $47.03 | $65.34 | 2,788,400 | — | — |
| 2013-09-06 | $46.47 | $64.56 | 3,079,400 | — | — |
| 2013-09-05 | $46.45 | $64.53 | 4,681,600 | — | — |
| 2013-09-04 | $45.39 | $63.06 | 3,011,200 | — | — |
| 2013-09-03 | $45.32 | $62.96 | 1,873,800 | — | — |
| 2013-08-30 | $45.13 | $62.70 | 2,605,900 | — | — |
| 2013-08-29 | $45.52 | $63.24 | 2,455,400 | — | — |
| 2013-08-28 | $45.68 | $63.46 | 2,663,400 | — | — |
| 2013-08-27 | $45.78 | $63.60 | 2,203,100 | — | — |
| 2013-08-26 | $46.56 | $64.68 | 1,439,700 | — | — |
| 2013-08-23 | $46.87 | $65.11 | 1,590,000 | — | — |
| 2013-08-22 | $46.18 | $64.16 | 2,216,800 | — | — |
| 2013-08-21 | $45.91 | $63.78 | 2,506,100 | — | — |
| 2013-08-20 | $46.74 | $64.16 | 2,981,800 | — | — |
| 2013-08-19 | $46.53 | $63.87 | 3,181,300 | — | — |
| 2013-08-16 | $47.00 | $64.51 | 3,669,500 | — | — |
| 2013-08-15 | $47.35 | $64.99 | 2,711,600 | — | — |
| 2013-08-14 | $46.98 | $64.49 | 3,077,900 | — | — |
| 2013-08-13 | $47.52 | $65.23 | 1,770,600 | — | — |
| 2013-08-12 | $47.62 | $65.36 | 2,361,900 | — | — |
| 2013-08-09 | $47.51 | $65.21 | 4,428,600 | — | — |
| 2013-08-08 | $48.58 | $66.68 | 4,512,300 | — | — |
| 2013-08-07 | $48.48 | $66.54 | 2,478,200 | — | — |
| 2013-08-06 | $48.42 | $66.46 | 3,264,300 | — | — |
| 2013-08-05 | $48.47 | $66.53 | 1,764,700 | — | — |
| 2013-08-02 | $48.35 | $66.37 | 2,097,100 | — | — |
| 2013-08-01 | $48.00 | $65.89 | 1,965,000 | — | — |
| 2013-07-31 | $47.16 | $64.73 | 1,949,600 | — | — |
| 2013-07-30 | $47.10 | $64.65 | 2,127,000 | — | — |
| 2013-07-29 | $47.03 | $64.55 | 3,265,000 | — | — |
| 2013-07-26 | $47.69 | $65.46 | 2,570,300 | — | — |
| 2013-07-25 | $48.49 | $66.56 | 2,876,300 | — | — |
| 2013-07-24 | $49.20 | $67.53 | 2,668,500 | — | — |
| 2013-07-23 | $50.06 | $68.71 | 2,065,700 | — | — |
| 2013-07-22 | $49.60 | $68.08 | 2,625,200 | — | — |
| 2013-07-19 | $49.74 | $68.27 | 2,282,400 | — | — |
| 2013-07-18 | $49.31 | $67.68 | 3,273,200 | — | — |
| 2013-07-17 | $49.04 | $67.31 | 2,373,100 | — | — |
| 2013-07-16 | $49.22 | $67.56 | 1,942,400 | — | — |
| 2013-07-15 | $49.80 | $68.36 | 1,516,400 | — | — |
| 2013-07-12 | $49.99 | $68.62 | 1,402,100 | — | — |
| 2013-07-11 | $49.39 | $67.79 | 1,895,300 | — | — |
| 2013-07-10 | $48.92 | $67.15 | 1,613,900 | — | — |
| 2013-07-09 | $49.09 | $67.38 | 3,151,400 | — | — |
| 2013-07-08 | $48.39 | $66.42 | 1,403,300 | — | — |
| 2013-07-05 | $47.79 | $65.60 | 1,721,100 | — | — |
| 2013-07-03 | $47.39 | $65.05 | 1,288,300 | — | — |
| 2013-07-02 | $47.45 | $65.13 | 3,077,700 | — | — |
| 2013-07-01 | $48.24 | $66.21 | 1,571,500 | — | — |
| 2013-06-28 | $47.95 | $65.82 | 1,673,300 | — | — |
| 2013-06-27 | $48.44 | $66.49 | 2,058,100 | — | — |
| 2013-06-26 | $48.02 | $65.91 | 2,680,000 | — | — |
| 2013-06-25 | $47.53 | $65.24 | 3,041,700 | — | — |
| 2013-06-24 | $46.86 | $64.32 | 2,694,100 | — | — |
| 2013-06-21 | $47.97 | $65.84 | 2,789,400 | — | — |
| 2013-06-20 | $48.40 | $66.43 | 3,212,300 | — | — |
| 2013-06-19 | $49.50 | $67.94 | 2,594,900 | — | — |
| 2013-06-18 | $49.75 | $68.29 | 3,577,200 | — | — |
| 2013-06-17 | $49.65 | $68.15 | 2,109,000 | — | — |
| 2013-06-14 | $49.29 | $67.66 | 3,039,200 | — | — |
| 2013-06-13 | $48.74 | $66.90 | 4,817,200 | — | — |
| 2013-06-12 | $48.32 | $66.32 | 4,546,300 | — | — |
| 2013-06-11 | $49.51 | $67.96 | 2,771,400 | — | — |
| 2013-06-10 | $50.44 | $69.23 | 1,537,100 | — | — |
| 2013-06-07 | $50.68 | $69.56 | 1,660,400 | — | — |
| 2013-06-06 | $50.44 | $69.23 | 2,013,300 | — | — |
| 2013-06-05 | $50.28 | $69.01 | 1,962,700 | — | — |
| 2013-06-04 | $51.12 | $70.17 | 2,772,500 | — | — |
| 2013-06-03 | $50.84 | $69.78 | 3,142,400 | — | — |
| 2013-05-31 | $50.23 | $68.95 | 3,549,800 | — | — |
| 2013-05-30 | $51.72 | $70.99 | 2,311,600 | — | — |
| 2013-05-29 | $52.05 | $71.44 | 2,006,800 | — | — |
| 2013-05-28 | $52.31 | $71.03 | 2,362,700 | — | — |
| 2013-05-24 | $52.06 | $70.69 | 2,647,200 | — | — |
| 2013-05-23 | $51.96 | $70.56 | 4,605,300 | — | — |
| 2013-05-22 | $52.31 | $71.03 | 3,943,300 | — | — |
| 2013-05-21 | $53.40 | $72.51 | 3,143,600 | — | — |
| 2013-05-20 | $53.60 | $72.78 | 5,651,500 | — | — |
| 2013-05-17 | $54.03 | $73.37 | 8,426,600 | — | — |
| 2013-05-16 | $54.73 | $74.32 | 2,651,200 | — | — |
| 2013-05-15 | $55.11 | $74.83 | 1,978,100 | — | — |
| 2013-05-14 | $55.07 | $74.78 | 2,503,900 | — | — |
| 2013-05-13 | $54.50 | $74.01 | 2,344,200 | — | — |
| 2013-05-10 | $54.64 | $74.20 | 3,419,900 | — | — |
| 2013-05-09 | $54.91 | $74.56 | 4,347,500 | — | — |
| 2013-05-08 | $55.26 | $75.04 | 3,000,800 | — | — |
| 2013-05-07 | $54.75 | $74.35 | 2,400,600 | — | — |
| 2013-05-06 | $54.32 | $73.76 | 2,840,300 | — | — |
| 2013-05-03 | $53.24 | $72.30 | 3,496,800 | — | — |
| 2013-05-02 | $52.33 | $71.06 | 2,962,700 | — | — |
| 2013-05-01 | $51.75 | $70.27 | 3,685,400 | — | — |
| 2013-04-30 | $51.47 | $69.89 | 1,818,900 | — | — |
| 2013-04-29 | $51.28 | $69.63 | 1,728,700 | — | — |
| 2013-04-26 | $51.16 | $69.47 | 2,086,400 | — | — |
| 2013-04-25 | $50.84 | $69.04 | 2,121,600 | — | — |
| 2013-04-24 | $50.81 | $69.00 | 3,187,200 | — | — |
| 2013-04-23 | $49.36 | $67.03 | 1,953,200 | — | — |
| 2013-04-22 | $48.85 | $66.33 | 1,819,000 | — | — |
| 2013-04-19 | $48.53 | $65.90 | 3,474,600 | — | — |
| 2013-04-18 | $48.38 | $65.70 | 3,064,300 | — | — |
| 2013-04-17 | $48.00 | $65.18 | 6,927,800 | — | — |
| 2013-04-16 | $49.16 | $66.76 | 2,637,900 | — | — |
| 2013-04-15 | $48.83 | $66.31 | 3,324,000 | — | — |
| 2013-04-12 | $50.51 | $68.59 | 3,722,000 | — | — |
| 2013-04-11 | $51.87 | $70.43 | 2,807,300 | — | — |
| 2013-04-10 | $51.39 | $69.78 | 2,449,900 | — | — |
| 2013-04-09 | $51.07 | $69.35 | 2,151,500 | — | — |
| 2013-04-08 | $50.96 | $69.20 | 2,428,500 | — | — |
| 2013-04-05 | $50.34 | $68.36 | 2,266,100 | — | — |
| 2013-04-04 | $49.88 | $67.73 | 2,134,400 | — | — |
| 2013-04-03 | $49.92 | $67.79 | 2,900,900 | — | — |
| 2013-04-02 | $50.51 | $68.59 | 2,321,200 | — | — |
| 2013-04-01 | $51.04 | $69.31 | 1,716,100 | — | — |
| 2013-03-28 | $51.96 | $70.56 | 1,770,400 | — | — |
| 2013-03-27 | $51.94 | $70.53 | 3,260,300 | — | — |
| 2013-03-26 | $50.90 | $69.12 | 3,888,700 | — | — |
| 2013-03-25 | $50.95 | $69.19 | 2,741,100 | — | — |
| 2013-03-22 | $51.66 | $70.15 | 1,954,300 | — | — |
| 2013-03-21 | $51.80 | $70.34 | 2,219,100 | — | — |
| 2013-03-20 | $52.97 | $71.93 | 1,818,800 | — | — |
| 2013-03-19 | $52.22 | $70.91 | 3,092,200 | — | — |
| 2013-03-18 | $53.27 | $72.34 | 2,698,300 | — | — |
| 2013-03-15 | $53.56 | $72.73 | 3,811,700 | — | — |
| 2013-03-14 | $53.76 | $73.00 | 3,710,200 | — | — |
| 2013-03-13 | $52.82 | $71.73 | 2,629,400 | — | — |
| 2013-03-12 | $53.28 | $72.35 | 1,886,700 | — | — |
| 2013-03-11 | $53.00 | $71.97 | 2,049,700 | — | — |
| 2013-03-08 | $53.22 | $72.27 | 2,664,600 | — | — |
| 2013-03-07 | $53.13 | $72.15 | 2,534,000 | — | — |
| 2013-03-06 | $53.45 | $72.58 | 3,852,400 | — | — |
| 2013-03-05 | $53.03 | $72.01 | 5,491,800 | — | — |
| 2013-03-04 | $52.19 | $70.87 | 10,250,200 | — | — |
| 2013-03-01 | $52.15 | $70.82 | 3,443,100 | — | — |
| 2013-02-28 | $52.30 | $71.02 | 2,310,300 | — | — |
| 2013-02-27 | $52.64 | $71.48 | 2,900,500 | — | — |
| 2013-02-26 | $51.25 | $69.59 | 4,842,200 | — | — |
| 2013-02-25 | $51.24 | $69.58 | 3,321,200 | — | — |
| 2013-02-22 | $53.28 | $72.35 | 3,017,800 | — | — |
| 2013-02-21 | $53.16 | $72.19 | 4,257,200 | — | — |
| 2013-02-20 | $54.32 | $73.76 | 3,818,600 | — | — |
| 2013-02-19 | $56.26 | $76.40 | 3,021,400 | — | — |
| 2013-02-15 | $56.26 | $76.40 | 10,292,900 | — | — |
| 2013-02-14 | $59.30 | $80.52 | 5,905,700 | — | — |
| 2013-02-13 | $57.06 | $77.48 | 3,067,100 | — | — |
| 2013-02-12 | $56.14 | $76.23 | 2,773,400 | — | — |
| 2013-02-11 | $55.75 | $75.70 | 2,573,200 | — | — |
| 2013-02-08 | $56.38 | $76.56 | 1,998,200 | — | — |
| 2013-02-07 | $56.23 | $76.36 | 2,456,800 | — | — |
| 2013-02-06 | $56.53 | $76.76 | 4,284,000 | — | — |
| 2013-02-05 | $56.78 | $77.10 | 2,132,700 | — | — |
| 2013-02-04 | $56.98 | $77.37 | 2,148,100 | — | — |
| 2013-02-01 | $57.98 | $78.73 | 2,789,000 | — | — |
| 2013-01-31 | $56.71 | $77.01 | 2,349,200 | — | — |
| 2013-01-30 | $57.40 | $77.94 | 3,457,300 | — | — |
| 2013-01-29 | $57.72 | $78.38 | 2,338,900 | — | — |
| 2013-01-28 | $58.17 | $78.99 | 6,326,000 | — | — |
| 2013-01-25 | $56.76 | $77.08 | 3,012,000 | — | — |
| 2013-01-24 | $55.60 | $75.50 | 2,839,100 | — | — |
| 2013-01-23 | $55.93 | $75.95 | 2,319,100 | — | — |
| 2013-01-22 | $55.75 | $75.70 | 2,187,800 | — | — |
| 2013-01-18 | $55.78 | $75.74 | 2,257,500 | — | — |
| 2013-01-17 | $55.31 | $75.11 | 4,677,300 | — | — |
| 2013-01-16 | $54.69 | $74.26 | 4,819,000 | — | — |
| 2013-01-15 | $53.89 | $73.18 | 4,403,800 | — | — |
| 2013-01-14 | $53.93 | $73.23 | 11,857,400 | — | — |
| 2013-01-11 | $54.09 | $73.45 | 4,241,400 | — | — |
| 2013-01-10 | $53.99 | $73.31 | 5,165,700 | — | — |
| 2013-01-09 | $52.76 | $71.64 | 3,186,200 | — | — |
| 2013-01-08 | $52.36 | $71.10 | 4,392,300 | — | — |
| 2013-01-07 | $52.51 | $71.30 | 6,276,200 | — | — |
| 2013-01-04 | $51.82 | $70.37 | 10,753,200 | — | — |
| 2013-01-03 | $49.20 | $66.81 | 12,559,000 | — | — |
| 2013-01-02 | $46.24 | $62.79 | 2,802,100 | — | — |