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
- 1983-01-03 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 | $50.56 | $1,119.90 | 20,400 | — | — |
| 2013-12-30 | $49.75 | $1,101.96 | 30,500 | — | — |
| 2013-12-27 | $50.15 | $1,110.82 | 14,100 | — | — |
| 2013-12-26 | $50.25 | $1,113.03 | 12,100 | — | — |
| 2013-12-24 | $50.54 | $1,119.46 | 6,100 | — | — |
| 2013-12-23 | $50.39 | $1,116.14 | 12,500 | — | — |
| 2013-12-20 | $50.33 | $1,114.81 | 18,500 | — | — |
| 2013-12-19 | $50.54 | $1,119.46 | 6,800 | — | — |
| 2013-12-18 | $50.81 | $1,125.44 | 5,700 | — | — |
| 2013-12-17 | $50.78 | $1,124.77 | 10,500 | — | — |
| 2013-12-16 | $51.48 | $1,140.28 | 22,500 | — | — |
| 2013-12-13 | $51.42 | $1,138.95 | 13,700 | — | — |
| 2013-12-12 | $51.46 | $1,139.84 | 6,500 | — | — |
| 2013-12-11 | $51.34 | $1,132.37 | 19,400 | — | — |
| 2013-12-10 | $51.32 | $1,131.93 | 12,500 | — | — |
| 2013-12-09 | $51.21 | $1,129.50 | 9,600 | — | — |
| 2013-12-06 | $51.21 | $1,129.50 | 10,700 | — | — |
| 2013-12-05 | $51.23 | $1,129.94 | 7,300 | — | — |
| 2013-12-04 | $51.49 | $1,135.68 | 26,900 | — | — |
| 2013-12-03 | $51.72 | $1,140.75 | 8,300 | — | — |
| 2013-12-02 | $51.74 | $1,141.19 | 17,700 | — | — |
| 2013-11-29 | $51.69 | $1,140.09 | 6,200 | — | — |
| 2013-11-27 | $51.45 | $1,134.80 | 12,100 | — | — |
| 2013-11-26 | $51.22 | $1,129.72 | 11,700 | — | — |
| 2013-11-25 | $51.50 | $1,135.90 | 19,100 | — | — |
| 2013-11-22 | $51.83 | $1,143.18 | 14,900 | — | — |
| 2013-11-21 | $51.56 | $1,137.22 | 11,700 | — | — |
| 2013-11-20 | $51.38 | $1,133.25 | 7,800 | — | — |
| 2013-11-19 | $51.33 | $1,132.15 | 8,600 | — | — |
| 2013-11-18 | $51.29 | $1,131.27 | 10,700 | — | — |
| 2013-11-15 | $51.12 | $1,127.52 | 8,800 | — | — |
| 2013-11-14 | $51.37 | $1,133.03 | 10,300 | — | — |
| 2013-11-13 | $50.98 | $1,124.43 | 7,600 | — | — |
| 2013-11-12 | $51.41 | $1,125.91 | 20,100 | — | — |
| 2013-11-11 | $52.07 | $1,140.36 | 28,700 | — | — |
| 2013-11-08 | $51.55 | $1,128.97 | 14,100 | — | — |
| 2013-11-07 | $51.28 | $1,123.06 | 14,100 | — | — |
| 2013-11-06 | $51.03 | $1,117.59 | 14,700 | — | — |
| 2013-11-05 | $51.23 | $1,121.97 | 14,100 | — | — |
| 2013-11-04 | $51.27 | $1,122.84 | 11,000 | — | — |
| 2013-11-01 | $50.93 | $1,115.40 | 9,700 | — | — |
| 2013-10-31 | $50.78 | $1,112.11 | 8,800 | — | — |
| 2013-10-30 | $50.74 | $1,111.23 | 12,300 | — | — |
| 2013-10-29 | $51.21 | $1,121.53 | 6,900 | — | — |
| 2013-10-28 | $50.71 | $1,110.58 | 15,500 | — | — |
| 2013-10-25 | $50.53 | $1,106.64 | 22,500 | — | — |
| 2013-10-24 | $50.93 | $1,115.40 | 21,900 | — | — |
| 2013-10-23 | $50.82 | $1,112.99 | 12,100 | — | — |
| 2013-10-22 | $50.97 | $1,116.27 | 20,900 | — | — |
| 2013-10-21 | $50.99 | $1,116.71 | 14,600 | — | — |
| 2013-10-18 | $51.13 | $1,119.78 | 30,700 | — | — |
| 2013-10-17 | $52.09 | $1,140.80 | 8,000 | — | — |
| 2013-10-16 | $51.72 | $1,132.70 | 19,800 | — | — |
| 2013-10-15 | $52.16 | $1,142.33 | 12,200 | — | — |
| 2013-10-14 | $51.88 | $1,136.20 | 10,000 | — | — |
| 2013-10-11 | $51.56 | $1,129.19 | 8,100 | — | — |
| 2013-10-10 | $51.55 | $1,128.97 | 10,200 | — | — |
| 2013-10-09 | $51.60 | $1,121.44 | 15,600 | — | — |
| 2013-10-08 | $51.75 | $1,124.70 | 16,400 | — | — |
| 2013-10-07 | $52.45 | $1,139.91 | 16,000 | — | — |
| 2013-10-04 | $52.75 | $1,146.43 | 23,900 | — | — |
| 2013-10-03 | $52.32 | $1,137.09 | 28,300 | — | — |
| 2013-10-02 | $51.67 | $1,122.96 | 23,000 | — | — |
| 2013-10-01 | $50.58 | $1,099.27 | 15,700 | — | — |
| 2013-09-30 | $50.85 | $1,105.14 | 16,100 | — | — |
| 2013-09-27 | $51.15 | $1,111.66 | 9,900 | — | — |
| 2013-09-26 | $51.51 | $1,119.48 | 7,800 | — | — |
| 2013-09-25 | $51.73 | $1,124.27 | 9,400 | — | — |
| 2013-09-24 | $51.50 | $1,119.27 | 13,600 | — | — |
| 2013-09-23 | $51.57 | $1,120.79 | 21,300 | — | — |
| 2013-09-20 | $51.39 | $1,116.88 | 15,400 | — | — |
| 2013-09-19 | $51.25 | $1,113.83 | 13,500 | — | — |
| 2013-09-18 | $51.16 | $1,111.88 | 33,000 | — | — |
| 2013-09-17 | $51.73 | $1,124.27 | 12,100 | — | — |
| 2013-09-16 | $51.14 | $1,111.44 | 9,100 | — | — |
| 2013-09-13 | $50.96 | $1,107.53 | 16,600 | — | — |
| 2013-09-12 | $51.52 | $1,119.70 | 18,400 | — | — |
| 2013-09-11 | $51.86 | $1,120.33 | 10,600 | — | — |
| 2013-09-10 | $51.72 | $1,117.31 | 14,600 | — | — |
| 2013-09-09 | $51.64 | $1,115.58 | 15,400 | — | — |
| 2013-09-06 | $51.85 | $1,120.12 | 11,500 | — | — |
| 2013-09-05 | $52.13 | $1,126.16 | 14,000 | — | — |
| 2013-09-04 | $52.30 | $1,129.84 | 14,800 | — | — |
| 2013-09-03 | $52.02 | $1,123.79 | 12,300 | — | — |
| 2013-08-30 | $52.03 | $1,124.00 | 15,200 | — | — |
| 2013-08-29 | $53.04 | $1,145.82 | 9,000 | — | — |
| 2013-08-28 | $52.50 | $1,134.16 | 17,500 | — | — |
| 2013-08-27 | $53.31 | $1,151.66 | 15,500 | — | — |
| 2013-08-26 | $53.80 | $1,162.24 | 28,000 | — | — |
| 2013-08-23 | $52.81 | $1,140.85 | 15,900 | — | — |
| 2013-08-22 | $51.81 | $1,119.25 | 12,300 | — | — |
| 2013-08-21 | $51.30 | $1,108.23 | 14,600 | — | — |
| 2013-08-20 | $51.91 | $1,121.41 | 18,000 | — | — |
| 2013-08-19 | $51.42 | $1,110.83 | 9,500 | — | — |
| 2013-08-16 | $51.44 | $1,111.26 | 20,700 | — | — |
| 2013-08-15 | $50.91 | $1,099.81 | 13,400 | — | — |
| 2013-08-14 | $52.11 | $1,125.73 | 14,000 | — | — |
| 2013-08-13 | $52.33 | $1,130.49 | 7,000 | — | — |
| 2013-08-12 | $53.19 | $1,139.34 | 15,700 | — | — |
| 2013-08-09 | $53.59 | $1,147.91 | 13,900 | — | — |
| 2013-08-08 | $53.34 | $1,142.56 | 14,700 | — | — |
| 2013-08-07 | $53.14 | $1,138.27 | 20,600 | — | — |
| 2013-08-06 | $52.72 | $1,129.28 | 15,000 | — | — |
| 2013-08-05 | $52.84 | $1,131.85 | 22,900 | — | — |
| 2013-08-02 | $51.98 | $1,113.42 | 13,800 | — | — |
| 2013-08-01 | $51.25 | $1,097.79 | 12,900 | — | — |
| 2013-07-31 | $51.25 | $1,097.79 | 9,800 | — | — |
| 2013-07-30 | $51.40 | $1,101.00 | 13,900 | — | — |
| 2013-07-29 | $51.17 | $1,096.07 | 8,200 | — | — |
| 2013-07-26 | $51.74 | $1,108.28 | 7,000 | — | — |
| 2013-07-25 | $51.25 | $1,097.79 | 16,300 | — | — |
| 2013-07-24 | $51.29 | $1,098.64 | 15,000 | — | — |
| 2013-07-23 | $51.05 | $1,093.50 | 9,900 | — | — |
| 2013-07-22 | $51.39 | $1,100.79 | 17,200 | — | — |
| 2013-07-19 | $51.14 | $1,095.43 | 13,300 | — | — |
| 2013-07-18 | $51.37 | $1,100.36 | 23,500 | — | — |
| 2013-07-17 | $50.97 | $1,091.79 | 25,100 | — | — |
| 2013-07-16 | $50.81 | $1,088.36 | 7,000 | — | — |
| 2013-07-15 | $51.10 | $1,094.57 | 10,700 | — | — |
| 2013-07-12 | $51.43 | $1,101.64 | 19,000 | — | — |
| 2013-07-11 | $51.48 | $1,102.71 | 11,500 | — | — |
| 2013-07-10 | $51.23 | $1,090.83 | 6,600 | — | — |
| 2013-07-09 | $51.50 | $1,096.57 | 11,100 | — | — |
| 2013-07-08 | $51.51 | $1,096.79 | 14,100 | — | — |
| 2013-07-05 | $50.64 | $1,078.26 | 9,900 | — | — |
| 2013-07-03 | $50.78 | $1,081.24 | 9,900 | — | — |
| 2013-07-02 | $51.71 | $1,101.05 | 22,600 | — | — |
| 2013-07-01 | $51.88 | $1,104.67 | 16,400 | — | — |
| 2013-06-28 | $51.67 | $1,100.19 | 11,400 | — | — |
| 2013-06-27 | $51.69 | $1,100.62 | 10,200 | — | — |
| 2013-06-26 | $51.99 | $1,107.01 | 9,900 | — | — |
| 2013-06-25 | $51.00 | $1,085.93 | 18,600 | — | — |
| 2013-06-24 | $49.80 | $1,060.38 | 18,400 | — | — |
| 2013-06-21 | $50.93 | $1,084.44 | 16,100 | — | — |
| 2013-06-20 | $50.82 | $1,082.10 | 22,000 | — | — |
| 2013-06-19 | $52.33 | $1,114.25 | 14,100 | — | — |
| 2013-06-18 | $51.25 | $1,091.25 | 16,700 | — | — |
| 2013-06-17 | $51.41 | $1,094.66 | 9,700 | — | — |
| 2013-06-14 | $51.55 | $1,097.64 | 9,300 | — | — |
| 2013-06-13 | $52.79 | $1,124.04 | 6,800 | — | — |
| 2013-06-12 | $53.34 | $1,130.56 | 9,300 | — | — |
| 2013-06-11 | $52.76 | $1,118.26 | 7,500 | — | — |
| 2013-06-10 | $52.96 | $1,122.50 | 14,100 | — | — |
| 2013-06-07 | $52.38 | $1,110.21 | 8,400 | — | — |
| 2013-06-06 | $52.35 | $1,109.58 | 18,700 | — | — |
| 2013-06-05 | $52.28 | $1,108.09 | 25,300 | — | — |
| 2013-06-04 | $53.15 | $1,126.53 | 10,500 | — | — |
| 2013-06-03 | $52.79 | $1,118.90 | 10,300 | — | — |
| 2013-05-31 | $52.72 | $1,117.42 | 17,400 | — | — |
| 2013-05-30 | $52.67 | $1,116.36 | 18,700 | — | — |
| 2013-05-29 | $52.96 | $1,122.50 | 27,900 | — | — |
| 2013-05-28 | $53.18 | $1,127.17 | 16,100 | — | — |
| 2013-05-24 | $54.95 | $1,164.68 | 8,900 | — | — |
| 2013-05-23 | $54.74 | $1,160.23 | 14,900 | — | — |
| 2013-05-22 | $53.66 | $1,137.34 | 7,700 | — | — |
| 2013-05-21 | $53.51 | $1,134.16 | 11,100 | — | — |
| 2013-05-20 | $53.00 | $1,123.35 | 19,100 | — | — |
| 2013-05-17 | $53.00 | $1,123.35 | 14,100 | — | — |
| 2013-05-16 | $52.20 | $1,106.40 | 19,200 | — | — |
| 2013-05-15 | $53.58 | $1,135.65 | 27,100 | — | — |
| 2013-05-14 | $54.21 | $1,149.00 | 42,500 | — | — |
| 2013-05-13 | $54.21 | $1,149.00 | 68,000 | — | — |
| 2013-05-10 | $51.71 | $1,088.55 | 17,100 | — | — |
| 2013-05-09 | $51.42 | $1,082.45 | 12,700 | — | — |
| 2013-05-08 | $51.24 | $1,078.65 | 16,800 | — | — |
| 2013-05-07 | $51.47 | $1,083.50 | 18,100 | — | — |
| 2013-05-06 | $50.51 | $1,063.29 | 17,900 | — | — |
| 2013-05-03 | $51.08 | $1,075.29 | 19,200 | — | — |
| 2013-05-02 | $50.89 | $1,071.29 | 15,100 | — | — |
| 2013-05-01 | $50.73 | $1,067.92 | 39,700 | — | — |
| 2013-04-30 | $50.85 | $1,070.45 | 11,900 | — | — |
| 2013-04-29 | $50.48 | $1,062.66 | 28,800 | — | — |
| 2013-04-26 | $50.21 | $1,056.97 | 9,300 | — | — |
| 2013-04-25 | $50.49 | $1,062.87 | 13,100 | — | — |
| 2013-04-24 | $49.50 | $1,042.03 | 21,000 | — | — |
| 2013-04-23 | $49.30 | $1,037.82 | 12,900 | — | — |
| 2013-04-22 | $49.46 | $1,041.18 | 12,500 | — | — |
| 2013-04-19 | $49.42 | $1,040.34 | 18,000 | — | — |
| 2013-04-18 | $48.15 | $1,013.61 | 27,900 | — | — |
| 2013-04-17 | $47.23 | $994.24 | 22,700 | — | — |
| 2013-04-16 | $48.16 | $1,013.82 | 15,900 | — | — |
| 2013-04-15 | $47.71 | $1,004.35 | 24,600 | — | — |
| 2013-04-12 | $49.75 | $1,047.29 | 15,000 | — | — |
| 2013-04-11 | $50.08 | $1,054.24 | 13,000 | — | — |
| 2013-04-10 | $50.47 | $1,053.16 | 18,100 | — | — |
| 2013-04-09 | $50.55 | $1,054.83 | 36,500 | — | — |
| 2013-04-08 | $50.32 | $1,050.03 | 36,400 | — | — |
| 2013-04-05 | $49.20 | $1,026.66 | 37,000 | — | — |
| 2013-04-04 | $47.45 | $990.14 | 17,400 | — | — |
| 2013-04-03 | $47.33 | $987.64 | 17,500 | — | — |
| 2013-04-02 | $47.12 | $983.26 | 14,800 | — | — |
| 2013-04-01 | $46.57 | $971.78 | 8,000 | — | — |
| 2013-03-28 | $46.64 | $973.24 | 18,500 | — | — |
| 2013-03-27 | $46.31 | $966.36 | 17,400 | — | — |
| 2013-03-26 | $46.13 | $962.60 | 13,700 | — | — |
| 2013-03-25 | $45.64 | $952.37 | 8,400 | — | — |
| 2013-03-22 | $45.95 | $958.84 | 8,500 | — | — |
| 2013-03-21 | $46.02 | $960.30 | 8,500 | — | — |
| 2013-03-20 | $45.80 | $955.71 | 12,600 | — | — |
| 2013-03-19 | $45.75 | $954.67 | 15,600 | — | — |
| 2013-03-18 | $46.60 | $972.41 | 8,600 | — | — |
| 2013-03-15 | $46.60 | $972.41 | 19,700 | — | — |
| 2013-03-14 | $46.40 | $968.23 | 9,100 | — | — |
| 2013-03-13 | $46.65 | $973.45 | 7,800 | — | — |
| 2013-03-12 | $47.62 | $988.39 | 18,100 | — | — |
| 2013-03-11 | $46.96 | $974.69 | 17,100 | — | — |
| 2013-03-08 | $45.90 | $952.69 | 13,900 | — | — |
| 2013-03-07 | $45.59 | $946.26 | 23,200 | — | — |
| 2013-03-06 | $45.36 | $941.48 | 21,300 | — | — |
| 2013-03-05 | $45.45 | $943.35 | 10,300 | — | — |
| 2013-03-04 | $46.56 | $966.39 | 14,000 | — | — |
| 2013-03-01 | $46.80 | $971.37 | 23,900 | — | — |
| 2013-02-28 | $46.58 | $966.81 | 10,900 | — | — |
| 2013-02-27 | $46.99 | $975.31 | 11,700 | — | — |
| 2013-02-26 | $45.71 | $948.75 | 18,100 | — | — |
| 2013-02-25 | $46.44 | $963.90 | 14,300 | — | — |
| 2013-02-22 | $46.60 | $967.22 | 29,600 | — | — |
| 2013-02-21 | $45.00 | $934.01 | 40,700 | — | — |
| 2013-02-20 | $46.91 | $973.65 | 16,200 | — | — |
| 2013-02-19 | $47.34 | $982.58 | 11,600 | — | — |
| 2013-02-15 | $47.67 | $989.43 | 13,600 | — | — |
| 2013-02-14 | $48.22 | $1,000.84 | 10,100 | — | — |
| 2013-02-13 | $47.81 | $992.34 | 11,700 | — | — |
| 2013-02-12 | $48.14 | $992.25 | 26,000 | — | — |
| 2013-02-11 | $47.99 | $989.16 | 12,400 | — | — |
| 2013-02-08 | $48.28 | $995.14 | 8,700 | — | — |
| 2013-02-07 | $47.73 | $983.80 | 7,500 | — | — |
| 2013-02-06 | $48.15 | $992.46 | 18,500 | — | — |
| 2013-02-05 | $48.00 | $989.37 | 38,500 | — | — |
| 2013-02-04 | $46.32 | $954.74 | 9,500 | — | — |
| 2013-02-01 | $46.45 | $957.42 | 24,900 | — | — |
| 2013-01-31 | $46.85 | $965.66 | 17,800 | — | — |
| 2013-01-30 | $46.95 | $967.72 | 20,400 | — | — |
| 2013-01-29 | $47.16 | $972.05 | 15,100 | — | — |
| 2013-01-28 | $46.90 | $966.69 | 16,200 | — | — |
| 2013-01-25 | $46.33 | $954.94 | 9,700 | — | — |
| 2013-01-24 | $46.13 | $950.82 | 20,100 | — | — |
| 2013-01-23 | $46.42 | $956.80 | 27,900 | — | — |
| 2013-01-22 | $47.24 | $973.70 | 21,600 | — | — |
| 2013-01-18 | $45.93 | $946.70 | 19,300 | — | — |
| 2013-01-17 | $45.00 | $927.53 | 10,800 | — | — |
| 2013-01-16 | $44.92 | $925.88 | 19,100 | — | — |
| 2013-01-15 | $44.62 | $919.70 | 8,400 | — | — |
| 2013-01-14 | $44.29 | $912.90 | 32,000 | — | — |
| 2013-01-11 | $44.36 | $914.34 | 23,200 | — | — |
| 2013-01-10 | $44.20 | $905.87 | 12,600 | — | — |
| 2013-01-09 | $44.50 | $912.02 | 17,600 | — | — |
| 2013-01-08 | $44.44 | $910.79 | 32,400 | — | — |
| 2013-01-07 | $44.25 | $906.89 | 30,900 | — | — |
| 2013-01-04 | $43.64 | $894.39 | 38,500 | — | — |
| 2013-01-03 | $42.10 | $862.83 | 76,300 | — | — |
| 2013-01-02 | $40.66 | $833.32 | 60,700 | — | — |