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
- 1992-06-26 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 | $39.20 | $41.47 | 6,016,200 | — | — |
| 2013-12-30 | $39.28 | $41.55 | 4,733,400 | — | — |
| 2013-12-27 | $39.29 | $41.57 | 4,505,000 | — | — |
| 2013-12-26 | $39.44 | $41.73 | 4,391,400 | — | — |
| 2013-12-24 | $39.29 | $41.57 | 3,896,600 | — | — |
| 2013-12-23 | $39.16 | $41.43 | 7,621,600 | — | — |
| 2013-12-20 | $38.83 | $41.08 | 12,707,400 | — | — |
| 2013-12-19 | $38.58 | $40.81 | 11,402,200 | — | — |
| 2013-12-18 | $38.84 | $41.09 | 10,252,000 | — | — |
| 2013-12-17 | $38.04 | $40.25 | 7,003,600 | — | — |
| 2013-12-16 | $38.23 | $40.45 | 9,345,400 | — | — |
| 2013-12-13 | $38.17 | $40.39 | 8,041,000 | — | — |
| 2013-12-12 | $38.24 | $40.46 | 9,651,000 | — | — |
| 2013-12-11 | $38.20 | $40.42 | 15,752,000 | — | — |
| 2013-12-10 | $38.69 | $40.94 | 26,320,600 | — | — |
| 2013-12-09 | $39.87 | $42.18 | 7,920,600 | — | — |
| 2013-12-06 | $39.97 | $42.29 | 6,721,200 | — | — |
| 2013-12-05 | $39.86 | $42.17 | 6,569,200 | — | — |
| 2013-12-04 | $39.75 | $42.06 | 10,204,600 | — | — |
| 2013-12-03 | $40.28 | $42.61 | 7,893,200 | — | — |
| 2013-12-02 | $40.54 | $42.89 | 5,773,200 | — | — |
| 2013-11-29 | $40.73 | $43.09 | 4,387,200 | — | — |
| 2013-11-27 | $40.81 | $43.18 | 4,752,000 | — | — |
| 2013-11-26 | $40.76 | $43.12 | 8,767,800 | — | — |
| 2013-11-25 | $40.36 | $42.70 | 9,001,200 | — | — |
| 2013-11-22 | $40.67 | $43.04 | 7,919,200 | — | — |
| 2013-11-21 | $40.76 | $43.13 | 13,131,800 | — | — |
| 2013-11-20 | $39.85 | $42.16 | 8,733,800 | — | — |
| 2013-11-19 | $39.96 | $42.28 | 8,726,000 | — | — |
| 2013-11-18 | $40.27 | $42.61 | 8,316,400 | — | — |
| 2013-11-15 | $40.60 | $42.95 | 6,445,400 | — | — |
| 2013-11-14 | $40.57 | $42.92 | 7,647,600 | — | — |
| 2013-11-13 | $40.73 | $43.09 | 12,519,000 | — | — |
| 2013-11-12 | $40.31 | $42.64 | 6,613,000 | — | — |
| 2013-11-11 | $40.49 | $42.71 | 5,133,600 | — | — |
| 2013-11-08 | $40.60 | $42.82 | 11,487,800 | — | — |
| 2013-11-07 | $39.54 | $41.70 | 13,283,200 | — | — |
| 2013-11-06 | $40.56 | $42.78 | 8,562,200 | — | — |
| 2013-11-05 | $40.99 | $43.24 | 10,090,200 | — | — |
| 2013-11-04 | $40.19 | $42.38 | 8,283,800 | — | — |
| 2013-11-01 | $40.19 | $42.38 | 12,005,200 | — | — |
| 2013-10-31 | $40.53 | $42.74 | 20,491,600 | — | — |
| 2013-10-30 | $40.42 | $42.62 | 17,518,800 | — | — |
| 2013-10-29 | $39.81 | $41.99 | 7,898,400 | — | — |
| 2013-10-28 | $39.36 | $41.51 | 11,242,800 | — | — |
| 2013-10-25 | $39.98 | $42.16 | 7,251,800 | — | — |
| 2013-10-24 | $39.53 | $41.68 | 13,504,600 | — | — |
| 2013-10-23 | $40.03 | $42.21 | 7,892,200 | — | — |
| 2013-10-22 | $40.45 | $42.66 | 8,419,600 | — | — |
| 2013-10-21 | $39.73 | $41.90 | 6,770,200 | — | — |
| 2013-10-18 | $39.65 | $41.82 | 9,050,000 | — | — |
| 2013-10-17 | $39.37 | $41.52 | 6,551,000 | — | — |
| 2013-10-16 | $39.02 | $41.15 | 10,104,000 | — | — |
| 2013-10-15 | $38.36 | $40.45 | 8,135,200 | — | — |
| 2013-10-14 | $39.05 | $41.18 | 5,986,600 | — | — |
| 2013-10-11 | $38.91 | $41.04 | 5,530,400 | — | — |
| 2013-10-10 | $38.56 | $40.67 | 6,625,800 | — | — |
| 2013-10-09 | $37.63 | $39.69 | 9,482,000 | — | — |
| 2013-10-08 | $37.76 | $39.83 | 12,637,800 | — | — |
| 2013-10-07 | $38.43 | $40.53 | 5,106,800 | — | — |
| 2013-10-04 | $38.70 | $40.81 | 5,226,600 | — | — |
| 2013-10-03 | $38.44 | $40.54 | 8,266,400 | — | — |
| 2013-10-02 | $38.60 | $40.70 | 6,088,400 | — | — |
| 2013-10-01 | $38.58 | $40.69 | 5,205,200 | — | — |
| 2013-09-30 | $38.49 | $40.59 | 8,861,200 | — | — |
| 2013-09-27 | $38.67 | $40.78 | 6,200,200 | — | — |
| 2013-09-26 | $38.59 | $40.70 | 4,988,800 | — | — |
| 2013-09-25 | $38.17 | $40.26 | 7,251,800 | — | — |
| 2013-09-24 | $38.28 | $40.37 | 7,736,000 | — | — |
| 2013-09-23 | $37.68 | $39.74 | 6,783,800 | — | — |
| 2013-09-20 | $38.06 | $40.14 | 9,635,400 | — | — |
| 2013-09-19 | $38.17 | $40.26 | 8,041,600 | — | — |
| 2013-09-18 | $38.67 | $40.78 | 9,487,000 | — | — |
| 2013-09-17 | $38.02 | $40.10 | 6,660,600 | — | — |
| 2013-09-16 | $37.62 | $39.68 | 8,708,400 | — | — |
| 2013-09-13 | $37.79 | $39.85 | 5,767,400 | — | — |
| 2013-09-12 | $37.83 | $39.90 | 7,628,600 | — | — |
| 2013-09-11 | $37.70 | $39.75 | 9,982,400 | — | — |
| 2013-09-10 | $37.11 | $39.14 | 11,779,000 | — | — |
| 2013-09-09 | $36.22 | $38.20 | 4,936,800 | — | — |
| 2013-09-06 | $35.79 | $37.74 | 6,356,600 | — | — |
| 2013-09-05 | $36.03 | $37.99 | 4,931,200 | — | — |
| 2013-09-04 | $36.07 | $38.04 | 6,502,200 | — | — |
| 2013-09-03 | $35.80 | $37.76 | 7,249,400 | — | — |
| 2013-08-30 | $35.26 | $37.19 | 5,665,000 | — | — |
| 2013-08-29 | $35.59 | $37.53 | 5,510,000 | — | — |
| 2013-08-28 | $35.48 | $37.42 | 6,249,800 | — | — |
| 2013-08-27 | $35.08 | $37.00 | 8,025,200 | — | — |
| 2013-08-26 | $35.94 | $37.90 | 4,929,400 | — | — |
| 2013-08-23 | $35.99 | $37.95 | 5,869,800 | — | — |
| 2013-08-22 | $35.95 | $37.91 | 5,399,600 | — | — |
| 2013-08-21 | $35.36 | $37.29 | 6,917,000 | — | — |
| 2013-08-20 | $35.33 | $37.26 | 6,045,000 | — | — |
| 2013-08-19 | $35.15 | $37.07 | 6,349,200 | — | — |
| 2013-08-16 | $35.36 | $37.29 | 6,929,800 | — | — |
| 2013-08-15 | $35.37 | $37.30 | 7,198,800 | — | — |
| 2013-08-14 | $35.92 | $37.89 | 4,932,000 | — | — |
| 2013-08-13 | $36.32 | $38.30 | 5,377,800 | — | — |
| 2013-08-12 | $36.47 | $38.46 | 5,472,400 | — | — |
| 2013-08-09 | $36.40 | $38.39 | 5,366,400 | — | — |
| 2013-08-08 | $36.47 | $38.46 | 5,923,800 | — | — |
| 2013-08-07 | $36.10 | $38.07 | 7,066,000 | — | — |
| 2013-08-06 | $36.40 | $38.39 | 7,956,000 | — | — |
| 2013-08-05 | $36.99 | $38.90 | 7,606,200 | — | — |
| 2013-08-02 | $37.12 | $39.03 | 9,416,800 | — | — |
| 2013-08-01 | $36.74 | $38.64 | 12,854,600 | — | — |
| 2013-07-31 | $35.65 | $37.49 | 11,248,400 | — | — |
| 2013-07-30 | $35.97 | $37.82 | 9,808,800 | — | — |
| 2013-07-29 | $36.22 | $38.10 | 12,800,800 | — | — |
| 2013-07-26 | $36.68 | $38.57 | 32,293,400 | — | — |
| 2013-07-25 | $34.08 | $35.85 | 15,978,400 | — | — |
| 2013-07-24 | $33.31 | $35.03 | 14,034,200 | — | — |
| 2013-07-23 | $33.83 | $35.58 | 8,466,200 | — | — |
| 2013-07-22 | $34.51 | $36.29 | 6,559,800 | — | — |
| 2013-07-19 | $34.40 | $36.17 | 7,197,000 | — | — |
| 2013-07-18 | $34.24 | $36.01 | 8,537,800 | — | — |
| 2013-07-17 | $34.10 | $35.86 | 12,147,400 | — | — |
| 2013-07-16 | $34.76 | $36.56 | 6,068,200 | — | — |
| 2013-07-15 | $34.83 | $36.63 | 6,180,600 | — | — |
| 2013-07-12 | $34.86 | $36.66 | 9,706,600 | — | — |
| 2013-07-11 | $34.67 | $36.46 | 8,385,800 | — | — |
| 2013-07-10 | $34.05 | $35.81 | 8,090,800 | — | — |
| 2013-07-09 | $34.06 | $35.82 | 7,460,000 | — | — |
| 2013-07-08 | $34.15 | $35.91 | 8,030,000 | — | — |
| 2013-07-05 | $33.86 | $35.61 | 5,189,400 | — | — |
| 2013-07-03 | $33.65 | $35.39 | 5,616,400 | — | — |
| 2013-07-02 | $33.40 | $35.12 | 6,765,600 | — | — |
| 2013-07-01 | $33.12 | $34.83 | 6,692,200 | — | — |
| 2013-06-28 | $32.76 | $34.45 | 10,836,600 | — | — |
| 2013-06-27 | $32.85 | $34.54 | 6,296,000 | — | — |
| 2013-06-26 | $32.90 | $34.60 | 9,545,800 | — | — |
| 2013-06-25 | $32.37 | $34.04 | 9,857,000 | — | — |
| 2013-06-24 | $32.01 | $33.66 | 9,913,200 | — | — |
| 2013-06-21 | $32.35 | $34.02 | 14,709,600 | — | — |
| 2013-06-20 | $32.61 | $34.29 | 11,606,600 | — | — |
| 2013-06-19 | $33.21 | $34.92 | 10,647,200 | — | — |
| 2013-06-18 | $33.55 | $35.28 | 7,453,600 | — | — |
| 2013-06-17 | $33.01 | $34.72 | 8,115,800 | — | — |
| 2013-06-14 | $32.80 | $34.49 | 9,854,600 | — | — |
| 2013-06-13 | $32.99 | $34.69 | 11,909,800 | — | — |
| 2013-06-12 | $32.22 | $33.89 | 10,070,000 | — | — |
| 2013-06-11 | $32.71 | $34.40 | 7,897,600 | — | — |
| 2013-06-10 | $33.06 | $34.76 | 12,412,400 | — | — |
| 2013-06-07 | $32.52 | $34.20 | 13,753,000 | — | — |
| 2013-06-06 | $31.51 | $33.14 | 8,625,400 | — | — |
| 2013-06-05 | $31.17 | $32.78 | 8,408,600 | — | — |
| 2013-06-04 | $31.67 | $33.30 | 8,622,600 | — | — |
| 2013-06-03 | $31.73 | $33.37 | 11,417,600 | — | — |
| 2013-05-31 | $31.57 | $33.20 | 10,205,800 | — | — |
| 2013-05-30 | $31.74 | $33.37 | 8,799,000 | — | — |
| 2013-05-29 | $31.82 | $33.46 | 7,562,400 | — | — |
| 2013-05-28 | $32.13 | $33.79 | 7,438,600 | — | — |
| 2013-05-24 | $31.68 | $33.32 | 6,507,400 | — | — |
| 2013-05-23 | $31.76 | $33.40 | 8,258,400 | — | — |
| 2013-05-22 | $32.08 | $33.73 | 11,014,000 | — | — |
| 2013-05-21 | $32.13 | $33.78 | 6,589,000 | — | — |
| 2013-05-20 | $31.92 | $33.56 | 7,211,800 | — | — |
| 2013-05-17 | $32.06 | $33.72 | 6,934,400 | — | — |
| 2013-05-16 | $31.78 | $33.42 | 6,661,400 | — | — |
| 2013-05-15 | $32.04 | $33.69 | 9,654,600 | — | — |
| 2013-05-14 | $31.76 | $33.40 | 7,510,600 | — | — |
| 2013-05-13 | $31.41 | $33.03 | 5,907,000 | — | — |
| 2013-05-10 | $31.55 | $33.18 | 7,481,000 | — | — |
| 2013-05-09 | $31.18 | $32.79 | 8,277,000 | — | — |
| 2013-05-08 | $31.21 | $32.82 | 5,508,200 | — | — |
| 2013-05-07 | $31.09 | $32.70 | 7,495,800 | — | — |
| 2013-05-06 | $31.24 | $32.74 | 6,997,200 | — | — |
| 2013-05-03 | $30.93 | $32.42 | 9,835,800 | — | — |
| 2013-05-02 | $30.19 | $31.64 | 6,238,200 | — | — |
| 2013-05-01 | $30.07 | $31.52 | 6,294,600 | — | — |
| 2013-04-30 | $30.42 | $31.88 | 8,041,200 | — | — |
| 2013-04-29 | $30.29 | $31.75 | 7,401,200 | — | — |
| 2013-04-26 | $30.00 | $31.44 | 14,971,000 | — | — |
| 2013-04-25 | $30.25 | $31.71 | 16,609,000 | — | — |
| 2013-04-24 | $29.92 | $31.35 | 10,413,400 | — | — |
| 2013-04-23 | $29.70 | $31.12 | 11,324,000 | — | — |
| 2013-04-22 | $29.32 | $30.73 | 5,547,400 | — | — |
| 2013-04-19 | $29.20 | $30.60 | 8,605,600 | — | — |
| 2013-04-18 | $28.86 | $30.25 | 8,920,600 | — | — |
| 2013-04-17 | $29.08 | $30.48 | 7,207,400 | — | — |
| 2013-04-16 | $29.28 | $30.69 | 8,849,400 | — | — |
| 2013-04-15 | $28.86 | $30.24 | 10,700,400 | — | — |
| 2013-04-12 | $29.55 | $30.97 | 10,418,400 | — | — |
| 2013-04-11 | $29.29 | $30.70 | 10,417,000 | — | — |
| 2013-04-10 | $28.90 | $30.29 | 8,577,400 | — | — |
| 2013-04-09 | $28.71 | $30.09 | 8,361,200 | — | — |
| 2013-04-08 | $29.06 | $30.46 | 7,344,000 | — | — |
| 2013-04-05 | $28.90 | $30.29 | 8,993,600 | — | — |
| 2013-04-04 | $29.06 | $30.45 | 7,568,600 | — | — |
| 2013-04-03 | $28.85 | $30.24 | 11,272,800 | — | — |
| 2013-04-02 | $29.13 | $30.53 | 13,495,800 | — | — |
| 2013-04-01 | $28.43 | $29.80 | 7,009,800 | — | — |
| 2013-03-28 | $28.48 | $29.85 | 7,620,400 | — | — |
| 2013-03-27 | $28.46 | $29.82 | 7,457,000 | — | — |
| 2013-03-26 | $28.53 | $29.90 | 6,128,600 | — | — |
| 2013-03-25 | $28.34 | $29.71 | 10,581,400 | — | — |
| 2013-03-22 | $28.69 | $30.07 | 8,747,600 | — | — |
| 2013-03-21 | $28.53 | $29.90 | 8,307,400 | — | — |
| 2013-03-20 | $28.72 | $30.10 | 9,622,600 | — | — |
| 2013-03-19 | $28.42 | $29.78 | 13,337,400 | — | — |
| 2013-03-18 | $28.47 | $29.83 | 10,521,200 | — | — |
| 2013-03-15 | $28.83 | $30.22 | 15,103,000 | — | — |
| 2013-03-14 | $28.84 | $30.23 | 14,723,200 | — | — |
| 2013-03-13 | $29.30 | $30.70 | 7,435,400 | — | — |
| 2013-03-12 | $29.14 | $30.54 | 11,670,200 | — | — |
| 2013-03-11 | $29.31 | $30.71 | 9,898,000 | — | — |
| 2013-03-08 | $29.33 | $30.75 | 14,217,800 | — | — |
| 2013-03-07 | $29.13 | $30.53 | 18,237,200 | — | — |
| 2013-03-06 | $28.55 | $29.92 | 14,925,200 | — | — |
| 2013-03-05 | $28.25 | $29.61 | 12,932,000 | — | — |
| 2013-03-04 | $27.85 | $29.19 | 10,195,000 | — | — |
| 2013-03-01 | $27.43 | $28.76 | 8,451,800 | — | — |
| 2013-02-28 | $27.42 | $28.74 | 10,436,400 | — | — |
| 2013-02-27 | $27.29 | $28.60 | 12,056,400 | — | — |
| 2013-02-26 | $26.64 | $27.92 | 10,611,400 | — | — |
| 2013-02-25 | $26.61 | $27.89 | 12,334,000 | — | — |
| 2013-02-22 | $27.08 | $28.39 | 11,487,400 | — | — |
| 2013-02-21 | $26.67 | $27.96 | 13,897,400 | — | — |
| 2013-02-20 | $26.66 | $27.94 | 12,473,000 | — | — |
| 2013-02-19 | $27.23 | $28.53 | 11,761,000 | — | — |
| 2013-02-15 | $27.17 | $28.48 | 18,195,800 | — | — |
| 2013-02-14 | $27.78 | $29.11 | 8,899,400 | — | — |
| 2013-02-13 | $27.92 | $29.26 | 7,022,800 | — | — |
| 2013-02-12 | $28.13 | $29.48 | 8,665,600 | — | — |
| 2013-02-11 | $28.07 | $29.42 | 5,457,400 | — | — |
| 2013-02-08 | $28.18 | $29.54 | 7,146,400 | — | — |
| 2013-02-07 | $27.93 | $29.27 | 9,123,600 | — | — |
| 2013-02-06 | $28.03 | $29.37 | 7,449,000 | — | — |
| 2013-02-05 | $28.10 | $29.45 | 8,151,400 | — | — |
| 2013-02-04 | $28.05 | $29.28 | 7,926,400 | — | — |
| 2013-02-01 | $28.43 | $29.69 | 9,606,200 | — | — |
| 2013-01-31 | $28.06 | $29.30 | 10,583,000 | — | — |
| 2013-01-30 | $28.00 | $29.24 | 13,147,600 | — | — |
| 2013-01-29 | $27.80 | $29.03 | 12,092,600 | — | — |
| 2013-01-28 | $28.01 | $29.25 | 13,224,800 | — | — |
| 2013-01-25 | $28.41 | $29.66 | 30,797,200 | — | — |
| 2013-01-24 | $27.29 | $28.49 | 23,473,600 | — | — |
| 2013-01-23 | $27.23 | $28.43 | 10,900,800 | — | — |
| 2013-01-22 | $27.50 | $28.71 | 11,965,000 | — | — |
| 2013-01-18 | $27.41 | $28.62 | 13,091,600 | — | — |
| 2013-01-17 | $27.25 | $28.45 | 9,013,000 | — | — |
| 2013-01-16 | $27.17 | $28.38 | 8,919,000 | — | — |
| 2013-01-15 | $27.24 | $28.44 | 13,147,800 | — | — |
| 2013-01-14 | $27.33 | $28.54 | 11,596,400 | — | — |
| 2013-01-11 | $27.50 | $28.72 | 13,302,600 | — | — |
| 2013-01-10 | $27.27 | $28.48 | 14,367,600 | — | — |
| 2013-01-09 | $27.32 | $28.52 | 16,678,400 | — | — |
| 2013-01-08 | $27.81 | $29.04 | 9,613,400 | — | — |
| 2013-01-07 | $27.86 | $29.09 | 8,720,000 | — | — |
| 2013-01-04 | $27.84 | $29.08 | 10,911,400 | — | — |
| 2013-01-03 | $27.68 | $28.91 | 14,670,400 | — | — |
| 2013-01-02 | $27.50 | $28.72 | 13,267,600 | — | — |