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
- 1981-12-31 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 | $41.11 | $326.85 | 4,239,700 | — | — |
| 2013-12-30 | $41.00 | $325.98 | 4,644,200 | — | — |
| 2013-12-27 | $40.86 | $324.86 | 3,355,500 | — | — |
| 2013-12-26 | $40.75 | $323.99 | 2,956,800 | — | — |
| 2013-12-24 | $40.96 | $325.66 | 1,392,900 | — | — |
| 2013-12-23 | $40.88 | $325.02 | 4,112,300 | — | — |
| 2013-12-20 | $41.06 | $326.45 | 7,506,700 | — | — |
| 2013-12-19 | $40.79 | $324.31 | 5,585,400 | — | — |
| 2013-12-18 | $41.01 | $326.06 | 7,686,000 | — | — |
| 2013-12-17 | $40.31 | $320.49 | 4,259,400 | — | — |
| 2013-12-16 | $40.38 | $321.05 | 3,872,300 | — | — |
| 2013-12-13 | $40.12 | $318.98 | 3,481,800 | — | — |
| 2013-12-12 | $40.20 | $319.62 | 6,265,800 | — | — |
| 2013-12-11 | $40.28 | $320.25 | 8,224,900 | — | — |
| 2013-12-10 | $40.46 | $321.68 | 8,025,300 | — | — |
| 2013-12-09 | $41.04 | $326.30 | 6,119,000 | — | — |
| 2013-12-06 | $41.43 | $329.40 | 4,506,500 | — | — |
| 2013-12-05 | $40.94 | $325.50 | 5,459,500 | — | — |
| 2013-12-04 | $41.09 | $326.69 | 4,719,000 | — | — |
| 2013-12-03 | $40.88 | $325.02 | 5,660,400 | — | — |
| 2013-12-02 | $40.74 | $323.91 | 6,553,400 | — | — |
| 2013-11-29 | $40.63 | $323.04 | 3,135,200 | — | — |
| 2013-11-27 | $40.68 | $323.43 | 4,270,300 | — | — |
| 2013-11-26 | $40.73 | $323.83 | 5,395,000 | — | — |
| 2013-11-25 | $41.00 | $325.98 | 5,015,600 | — | — |
| 2013-11-22 | $41.23 | $327.81 | 3,615,000 | — | — |
| 2013-11-21 | $41.37 | $328.92 | 5,025,300 | — | — |
| 2013-11-20 | $41.40 | $329.16 | 6,644,600 | — | — |
| 2013-11-19 | $42.07 | $334.48 | 5,259,800 | — | — |
| 2013-11-18 | $42.33 | $336.55 | 6,557,200 | — | — |
| 2013-11-15 | $42.42 | $337.27 | 6,590,800 | — | — |
| 2013-11-14 | $42.36 | $336.79 | 7,081,800 | — | — |
| 2013-11-13 | $41.74 | $331.86 | 5,750,100 | — | — |
| 2013-11-12 | $41.39 | $329.08 | 5,275,900 | — | — |
| 2013-11-11 | $41.50 | $329.95 | 4,285,300 | — | — |
| 2013-11-08 | $41.21 | $327.65 | 10,856,200 | — | — |
| 2013-11-07 | $41.52 | $330.11 | 4,689,100 | — | — |
| 2013-11-06 | $41.77 | $332.10 | 4,889,600 | — | — |
| 2013-11-05 | $41.10 | $326.77 | 6,317,100 | — | — |
| 2013-11-04 | $41.49 | $329.87 | 5,523,800 | — | — |
| 2013-11-01 | $41.02 | $326.14 | 4,357,700 | — | — |
| 2013-10-31 | $40.91 | $325.26 | 7,689,400 | — | — |
| 2013-10-30 | $41.90 | $329.10 | 6,787,500 | — | — |
| 2013-10-29 | $42.39 | $332.95 | 4,590,300 | — | — |
| 2013-10-28 | $42.44 | $333.34 | 18,817,000 | — | — |
| 2013-10-25 | $42.46 | $333.50 | 13,307,100 | — | — |
| 2013-10-24 | $42.01 | $329.97 | 16,948,500 | — | — |
| 2013-10-23 | $42.29 | $332.17 | 4,988,000 | — | — |
| 2013-10-22 | $42.28 | $332.09 | 6,337,500 | — | — |
| 2013-10-21 | $41.76 | $328.00 | 3,809,200 | — | — |
| 2013-10-18 | $41.94 | $329.42 | 3,732,800 | — | — |
| 2013-10-17 | $41.91 | $329.18 | 3,820,100 | — | — |
| 2013-10-16 | $41.28 | $324.23 | 4,030,700 | — | — |
| 2013-10-15 | $40.85 | $320.85 | 5,917,500 | — | — |
| 2013-10-14 | $41.35 | $324.78 | 4,493,600 | — | — |
| 2013-10-11 | $41.69 | $327.45 | 3,143,800 | — | — |
| 2013-10-10 | $41.57 | $326.51 | 4,469,700 | — | — |
| 2013-10-09 | $41.27 | $324.15 | 5,990,400 | — | — |
| 2013-10-08 | $41.01 | $322.11 | 5,341,100 | — | — |
| 2013-10-07 | $40.49 | $318.03 | 3,069,400 | — | — |
| 2013-10-04 | $40.66 | $319.36 | 3,197,400 | — | — |
| 2013-10-03 | $40.56 | $318.58 | 8,917,100 | — | — |
| 2013-10-02 | $41.33 | $324.62 | 3,785,300 | — | — |
| 2013-10-01 | $41.28 | $324.23 | 3,055,300 | — | — |
| 2013-09-30 | $41.18 | $323.45 | 4,026,300 | — | — |
| 2013-09-27 | $41.23 | $323.84 | 2,795,300 | — | — |
| 2013-09-26 | $41.53 | $326.20 | 3,335,700 | — | — |
| 2013-09-25 | $41.72 | $327.69 | 3,563,400 | — | — |
| 2013-09-24 | $42.08 | $330.52 | 3,285,400 | — | — |
| 2013-09-23 | $42.17 | $331.22 | 4,262,700 | — | — |
| 2013-09-20 | $41.78 | $328.16 | 5,664,600 | — | — |
| 2013-09-19 | $42.30 | $332.24 | 4,726,300 | — | — |
| 2013-09-18 | $42.63 | $334.84 | 7,768,000 | — | — |
| 2013-09-17 | $41.15 | $323.21 | 3,134,100 | — | — |
| 2013-09-16 | $40.94 | $321.56 | 5,017,100 | — | — |
| 2013-09-13 | $40.96 | $321.72 | 3,330,800 | — | — |
| 2013-09-12 | $40.76 | $320.15 | 7,721,900 | — | — |
| 2013-09-11 | $41.02 | $322.19 | 4,870,000 | — | — |
| 2013-09-10 | $41.41 | $325.25 | 2,785,400 | — | — |
| 2013-09-09 | $41.23 | $323.84 | 3,115,600 | — | — |
| 2013-09-06 | $41.12 | $322.98 | 5,333,200 | — | — |
| 2013-09-05 | $40.75 | $320.07 | 3,590,000 | — | — |
| 2013-09-04 | $40.89 | $321.17 | 4,357,400 | — | — |
| 2013-09-03 | $41.09 | $322.74 | 5,024,500 | — | — |
| 2013-08-30 | $41.62 | $326.90 | 5,548,900 | — | — |
| 2013-08-29 | $41.44 | $325.49 | 3,663,600 | — | — |
| 2013-08-28 | $41.64 | $327.06 | 3,604,500 | — | — |
| 2013-08-27 | $41.68 | $327.37 | 4,564,100 | — | — |
| 2013-08-26 | $41.90 | $329.10 | 2,477,200 | — | — |
| 2013-08-23 | $42.23 | $331.69 | 2,692,100 | — | — |
| 2013-08-22 | $41.93 | $329.34 | 3,359,700 | — | — |
| 2013-08-21 | $41.67 | $327.30 | 3,754,500 | — | — |
| 2013-08-20 | $42.25 | $331.85 | 3,463,800 | — | — |
| 2013-08-19 | $42.05 | $330.28 | 3,460,100 | — | — |
| 2013-08-16 | $42.39 | $332.95 | 4,420,000 | — | — |
| 2013-08-15 | $42.90 | $336.96 | 4,609,100 | — | — |
| 2013-08-14 | $43.61 | $342.53 | 4,278,200 | — | — |
| 2013-08-13 | $43.78 | $343.87 | 5,083,600 | — | — |
| 2013-08-12 | $43.56 | $342.14 | 3,216,900 | — | — |
| 2013-08-09 | $43.87 | $344.58 | 2,660,900 | — | — |
| 2013-08-08 | $44.04 | $345.91 | 3,454,300 | — | — |
| 2013-08-07 | $44.14 | $346.70 | 3,463,500 | — | — |
| 2013-08-06 | $43.77 | $343.79 | 3,029,400 | — | — |
| 2013-08-05 | $44.07 | $346.15 | 2,774,400 | — | — |
| 2013-08-02 | $44.34 | $348.27 | 3,315,000 | — | — |
| 2013-08-01 | $44.35 | $348.35 | 5,072,400 | — | — |
| 2013-07-31 | $44.84 | $348.21 | 9,603,000 | — | — |
| 2013-07-30 | $45.42 | $352.72 | 3,727,400 | — | — |
| 2013-07-29 | $45.40 | $352.56 | 11,789,600 | — | — |
| 2013-07-26 | $45.34 | $352.09 | 13,119,600 | — | — |
| 2013-07-25 | $45.14 | $350.54 | 12,347,200 | — | — |
| 2013-07-24 | $45.04 | $349.76 | 2,469,500 | — | — |
| 2013-07-23 | $45.62 | $354.27 | 2,004,600 | — | — |
| 2013-07-22 | $45.51 | $353.41 | 2,918,600 | — | — |
| 2013-07-19 | $45.56 | $353.80 | 2,640,800 | — | — |
| 2013-07-18 | $45.62 | $354.27 | 2,965,900 | — | — |
| 2013-07-17 | $45.26 | $351.47 | 3,792,100 | — | — |
| 2013-07-16 | $45.25 | $351.40 | 3,691,100 | — | — |
| 2013-07-15 | $45.55 | $353.73 | 3,737,200 | — | — |
| 2013-07-12 | $44.99 | $349.38 | 3,660,400 | — | — |
| 2013-07-11 | $44.96 | $349.14 | 3,517,600 | — | — |
| 2013-07-10 | $44.23 | $343.47 | 2,776,700 | — | — |
| 2013-07-09 | $44.12 | $342.62 | 3,055,000 | — | — |
| 2013-07-08 | $43.85 | $340.52 | 3,633,800 | — | — |
| 2013-07-05 | $43.14 | $335.01 | 5,048,600 | — | — |
| 2013-07-03 | $43.40 | $337.03 | 2,318,000 | — | — |
| 2013-07-02 | $43.61 | $338.66 | 4,468,000 | — | — |
| 2013-07-01 | $43.81 | $340.21 | 4,845,500 | — | — |
| 2013-06-28 | $44.13 | $342.70 | 4,859,700 | — | — |
| 2013-06-27 | $44.00 | $341.69 | 2,884,300 | — | — |
| 2013-06-26 | $44.03 | $341.92 | 3,435,000 | — | — |
| 2013-06-25 | $43.56 | $338.27 | 5,035,900 | — | — |
| 2013-06-24 | $42.94 | $333.46 | 4,379,300 | — | — |
| 2013-06-21 | $43.10 | $334.70 | 9,914,300 | — | — |
| 2013-06-20 | $42.48 | $329.88 | 6,965,400 | — | — |
| 2013-06-19 | $43.57 | $338.35 | 4,637,700 | — | — |
| 2013-06-18 | $44.75 | $347.51 | 3,507,100 | — | — |
| 2013-06-17 | $44.52 | $345.73 | 3,550,700 | — | — |
| 2013-06-14 | $44.49 | $345.49 | 4,414,300 | — | — |
| 2013-06-13 | $44.65 | $346.74 | 4,084,300 | — | — |
| 2013-06-12 | $43.92 | $341.07 | 3,768,700 | — | — |
| 2013-06-11 | $44.26 | $343.71 | 3,773,700 | — | — |
| 2013-06-10 | $44.40 | $344.79 | 3,525,300 | — | — |
| 2013-06-07 | $44.44 | $345.11 | 6,141,000 | — | — |
| 2013-06-06 | $44.43 | $345.03 | 6,556,700 | — | — |
| 2013-06-05 | $43.69 | $339.28 | 4,568,300 | — | — |
| 2013-06-04 | $43.95 | $341.30 | 4,301,200 | — | — |
| 2013-06-03 | $44.09 | $342.39 | 6,858,800 | — | — |
| 2013-05-31 | $43.90 | $340.91 | 5,920,500 | — | — |
| 2013-05-30 | $44.13 | $342.70 | 4,551,700 | — | — |
| 2013-05-29 | $44.26 | $343.71 | 6,558,700 | — | — |
| 2013-05-28 | $44.89 | $348.60 | 4,164,900 | — | — |
| 2013-05-24 | $45.20 | $351.01 | 3,514,600 | — | — |
| 2013-05-23 | $45.52 | $353.49 | 5,067,300 | — | — |
| 2013-05-22 | $45.76 | $355.36 | 4,751,200 | — | — |
| 2013-05-21 | $46.44 | $360.64 | 3,135,200 | — | — |
| 2013-05-20 | $46.40 | $360.33 | 3,182,000 | — | — |
| 2013-05-17 | $46.60 | $361.88 | 3,381,200 | — | — |
| 2013-05-16 | $46.30 | $359.55 | 2,698,200 | — | — |
| 2013-05-15 | $46.66 | $362.35 | 3,211,700 | — | — |
| 2013-05-14 | $46.26 | $359.24 | 3,783,800 | — | — |
| 2013-05-13 | $45.84 | $355.98 | 3,161,300 | — | — |
| 2013-05-10 | $46.10 | $358.00 | 3,712,400 | — | — |
| 2013-05-09 | $46.22 | $358.93 | 3,663,200 | — | — |
| 2013-05-08 | $46.93 | $364.44 | 2,120,800 | — | — |
| 2013-05-07 | $47.27 | $367.08 | 3,473,800 | — | — |
| 2013-05-06 | $46.76 | $363.12 | 2,753,400 | — | — |
| 2013-05-03 | $47.26 | $367.00 | 3,140,100 | — | — |
| 2013-05-02 | $47.23 | $366.77 | 4,503,100 | — | — |
| 2013-05-01 | $47.84 | $367.57 | 3,544,600 | — | — |
| 2013-04-30 | $48.23 | $370.57 | 3,969,300 | — | — |
| 2013-04-29 | $48.14 | $369.88 | 11,412,000 | — | — |
| 2013-04-26 | $47.95 | $368.42 | 10,787,200 | — | — |
| 2013-04-25 | $48.09 | $369.49 | 11,107,800 | — | — |
| 2013-04-24 | $48.03 | $369.03 | 7,003,300 | — | — |
| 2013-04-23 | $48.65 | $373.80 | 3,196,300 | — | — |
| 2013-04-22 | $48.47 | $372.41 | 2,744,100 | — | — |
| 2013-04-19 | $48.51 | $372.72 | 3,775,600 | — | — |
| 2013-04-18 | $47.87 | $367.80 | 3,433,500 | — | — |
| 2013-04-17 | $47.96 | $368.49 | 4,121,900 | — | — |
| 2013-04-16 | $48.13 | $369.80 | 4,275,700 | — | — |
| 2013-04-15 | $47.36 | $363.88 | 4,355,100 | — | — |
| 2013-04-12 | $47.88 | $367.88 | 2,939,900 | — | — |
| 2013-04-11 | $47.62 | $365.88 | 2,285,000 | — | — |
| 2013-04-10 | $47.45 | $364.57 | 3,314,500 | — | — |
| 2013-04-09 | $47.31 | $363.50 | 3,379,100 | — | — |
| 2013-04-08 | $47.49 | $364.88 | 2,651,200 | — | — |
| 2013-04-05 | $47.19 | $362.58 | 3,842,200 | — | — |
| 2013-04-04 | $47.23 | $362.88 | 4,709,200 | — | — |
| 2013-04-03 | $46.69 | $358.74 | 3,523,300 | — | — |
| 2013-04-02 | $46.82 | $359.73 | 3,424,200 | — | — |
| 2013-04-01 | $46.74 | $359.12 | 2,142,200 | — | — |
| 2013-03-28 | $46.92 | $360.50 | 4,086,100 | — | — |
| 2013-03-27 | $46.36 | $356.20 | 3,685,800 | — | — |
| 2013-03-26 | $46.14 | $354.51 | 3,253,600 | — | — |
| 2013-03-25 | $45.63 | $350.59 | 3,512,000 | — | — |
| 2013-03-22 | $45.66 | $350.82 | 2,733,000 | — | — |
| 2013-03-21 | $45.43 | $349.05 | 2,608,400 | — | — |
| 2013-03-20 | $45.79 | $351.82 | 2,564,200 | — | — |
| 2013-03-19 | $45.47 | $349.36 | 2,157,700 | — | — |
| 2013-03-18 | $45.31 | $348.13 | 3,054,100 | — | — |
| 2013-03-15 | $45.52 | $349.75 | 5,057,100 | — | — |
| 2013-03-14 | $45.37 | $348.59 | 2,833,100 | — | — |
| 2013-03-13 | $45.29 | $347.98 | 1,879,500 | — | — |
| 2013-03-12 | $45.20 | $347.29 | 2,279,100 | — | — |
| 2013-03-11 | $45.31 | $348.13 | 2,394,800 | — | — |
| 2013-03-08 | $45.32 | $348.21 | 3,902,600 | — | — |
| 2013-03-07 | $45.39 | $348.75 | 4,160,400 | — | — |
| 2013-03-06 | $45.48 | $349.44 | 3,519,500 | — | — |
| 2013-03-05 | $45.36 | $348.52 | 3,232,200 | — | — |
| 2013-03-04 | $45.03 | $345.98 | 3,407,500 | — | — |
| 2013-03-01 | $44.83 | $344.44 | 4,588,900 | — | — |
| 2013-02-28 | $45.01 | $345.83 | 4,838,900 | — | — |
| 2013-02-27 | $45.07 | $346.29 | 3,649,300 | — | — |
| 2013-02-26 | $44.71 | $343.52 | 3,783,700 | — | — |
| 2013-02-25 | $44.54 | $342.22 | 4,841,300 | — | — |
| 2013-02-22 | $44.74 | $343.75 | 2,925,500 | — | — |
| 2013-02-21 | $44.43 | $341.37 | 2,969,200 | — | — |
| 2013-02-20 | $44.55 | $342.29 | 3,274,900 | — | — |
| 2013-02-19 | $44.48 | $341.76 | 3,239,100 | — | — |
| 2013-02-15 | $44.11 | $338.91 | 3,704,600 | — | — |
| 2013-02-14 | $43.91 | $337.38 | 3,142,500 | — | — |
| 2013-02-13 | $44.17 | $339.37 | 2,332,000 | — | — |
| 2013-02-12 | $44.16 | $339.30 | 1,956,400 | — | — |
| 2013-02-11 | $44.06 | $338.53 | 2,311,700 | — | — |
| 2013-02-08 | $43.85 | $336.91 | 2,355,200 | — | — |
| 2013-02-07 | $43.83 | $336.76 | 2,830,200 | — | — |
| 2013-02-06 | $43.83 | $336.76 | 8,528,800 | — | — |
| 2013-02-05 | $43.63 | $335.22 | 3,796,300 | — | — |
| 2013-02-04 | $43.81 | $336.61 | 3,734,600 | — | — |
| 2013-02-01 | $44.01 | $338.14 | 3,793,300 | — | — |
| 2013-01-31 | $44.23 | $339.83 | 4,666,200 | — | — |
| 2013-01-30 | $44.53 | $338.37 | 7,488,900 | — | — |
| 2013-01-29 | $44.62 | $339.06 | 15,103,600 | — | — |
| 2013-01-28 | $44.35 | $337.01 | 14,596,300 | — | — |
| 2013-01-25 | $44.45 | $337.77 | 14,997,700 | — | — |
| 2013-01-24 | $44.21 | $335.94 | 3,750,900 | — | — |
| 2013-01-23 | $43.87 | $333.36 | 3,780,700 | — | — |
| 2013-01-22 | $43.85 | $333.21 | 4,570,600 | — | — |
| 2013-01-18 | $43.49 | $330.47 | 4,893,100 | — | — |
| 2013-01-17 | $43.00 | $326.75 | 5,378,400 | — | — |
| 2013-01-16 | $42.91 | $326.06 | 5,123,400 | — | — |
| 2013-01-15 | $42.99 | $326.67 | 4,309,200 | — | — |
| 2013-01-14 | $43.05 | $327.13 | 4,425,300 | — | — |
| 2013-01-11 | $43.16 | $327.96 | 4,185,000 | — | — |
| 2013-01-10 | $43.22 | $328.42 | 5,915,700 | — | — |
| 2013-01-09 | $43.06 | $327.20 | 4,477,000 | — | — |
| 2013-01-08 | $43.27 | $328.80 | 3,109,800 | — | — |
| 2013-01-07 | $43.39 | $329.71 | 6,904,300 | — | — |
| 2013-01-04 | $44.16 | $335.56 | 4,448,200 | — | — |
| 2013-01-03 | $43.77 | $332.60 | 3,847,700 | — | — |
| 2013-01-02 | $43.78 | $332.68 | 4,568,400 | — | — |