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
- 1973-05-08 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 | $36.10 | $59.12 | 3,690,900 | — | — |
| 2013-12-30 | $36.66 | $59.56 | 3,234,600 | — | — |
| 2013-12-27 | $36.82 | $59.82 | 3,866,100 | — | — |
| 2013-12-26 | $36.53 | $59.35 | 2,027,100 | — | — |
| 2013-12-24 | $36.47 | $59.25 | 1,339,700 | — | — |
| 2013-12-23 | $36.49 | $59.28 | 2,777,300 | — | — |
| 2013-12-20 | $36.45 | $59.22 | 5,395,900 | — | — |
| 2013-12-19 | $36.26 | $58.91 | 3,780,300 | — | — |
| 2013-12-18 | $36.27 | $58.93 | 4,879,100 | — | — |
| 2013-12-17 | $36.03 | $58.54 | 4,553,900 | — | — |
| 2013-12-16 | $36.20 | $58.81 | 3,773,200 | — | — |
| 2013-12-13 | $36.28 | $58.94 | 4,718,400 | — | — |
| 2013-12-12 | $36.23 | $58.86 | 10,397,300 | — | — |
| 2013-12-11 | $36.96 | $60.05 | 6,531,800 | — | — |
| 2013-12-10 | $36.96 | $60.05 | 18,782,400 | — | — |
| 2013-12-09 | $37.62 | $61.12 | 71,683,900 | — | — |
| 2013-12-06 | $34.31 | $55.74 | 3,388,600 | — | — |
| 2013-12-05 | $33.57 | $54.54 | 2,818,400 | — | — |
| 2013-12-04 | $33.63 | $54.64 | 2,173,200 | — | — |
| 2013-12-03 | $33.69 | $54.73 | 3,979,600 | — | — |
| 2013-12-02 | $33.64 | $54.65 | 3,325,800 | — | — |
| 2013-11-29 | $33.63 | $54.64 | 1,625,200 | — | — |
| 2013-11-27 | $33.81 | $54.93 | 2,469,900 | — | — |
| 2013-11-26 | $34.16 | $55.50 | 5,634,600 | — | — |
| 2013-11-25 | $33.78 | $54.88 | 2,102,400 | — | — |
| 2013-11-22 | $33.93 | $55.12 | 2,238,700 | — | — |
| 2013-11-21 | $33.51 | $54.44 | 1,529,100 | — | — |
| 2013-11-20 | $33.33 | $54.15 | 2,017,600 | — | — |
| 2013-11-19 | $33.60 | $54.59 | 2,194,500 | — | — |
| 2013-11-18 | $33.63 | $54.64 | 3,163,300 | — | — |
| 2013-11-15 | $33.70 | $54.75 | 2,412,300 | — | — |
| 2013-11-14 | $33.57 | $54.54 | 1,758,800 | — | — |
| 2013-11-13 | $33.40 | $54.26 | 2,265,800 | — | — |
| 2013-11-12 | $33.15 | $53.86 | 1,914,700 | — | — |
| 2013-11-11 | $33.09 | $53.76 | 1,679,000 | — | — |
| 2013-11-08 | $33.13 | $53.82 | 2,955,600 | — | — |
| 2013-11-07 | $33.14 | $53.84 | 4,012,100 | — | — |
| 2013-11-06 | $33.66 | $54.69 | 2,508,200 | — | — |
| 2013-11-05 | $33.31 | $54.12 | 4,506,100 | — | — |
| 2013-11-04 | $33.96 | $55.17 | 8,506,600 | — | — |
| 2013-11-01 | $32.56 | $52.90 | 6,858,700 | — | — |
| 2013-10-31 | $32.34 | $52.54 | 3,756,600 | — | — |
| 2013-10-30 | $32.49 | $52.78 | 5,489,900 | — | — |
| 2013-10-29 | $32.84 | $53.35 | 3,829,100 | — | — |
| 2013-10-28 | $33.23 | $53.99 | 3,571,600 | — | — |
| 2013-10-25 | $32.99 | $53.60 | 1,816,400 | — | — |
| 2013-10-24 | $32.83 | $53.34 | 2,187,900 | — | — |
| 2013-10-23 | $32.55 | $52.88 | 2,382,500 | — | — |
| 2013-10-22 | $32.63 | $53.01 | 4,542,400 | — | — |
| 2013-10-21 | $32.19 | $52.30 | 2,633,400 | — | — |
| 2013-10-18 | $32.07 | $52.10 | 7,347,100 | — | — |
| 2013-10-17 | $32.10 | $52.15 | 4,623,600 | — | — |
| 2013-10-16 | $32.09 | $52.13 | 2,808,100 | — | — |
| 2013-10-15 | $31.86 | $51.76 | 2,495,100 | — | — |
| 2013-10-14 | $32.11 | $52.17 | 2,518,400 | — | — |
| 2013-10-11 | $32.22 | $52.35 | 2,480,400 | — | — |
| 2013-10-10 | $32.29 | $52.46 | 4,437,700 | — | — |
| 2013-10-09 | $31.65 | $51.42 | 3,854,800 | — | — |
| 2013-10-08 | $31.16 | $50.62 | 2,751,500 | — | — |
| 2013-10-07 | $31.63 | $51.39 | 2,559,500 | — | — |
| 2013-10-04 | $31.72 | $51.53 | 2,191,800 | — | — |
| 2013-10-03 | $31.56 | $51.27 | 3,751,000 | — | — |
| 2013-10-02 | $31.67 | $51.45 | 3,706,700 | — | — |
| 2013-10-01 | $31.89 | $51.36 | 4,363,500 | — | — |
| 2013-09-30 | $31.83 | $51.26 | 3,570,800 | — | — |
| 2013-09-27 | $32.03 | $51.58 | 1,947,200 | — | — |
| 2013-09-26 | $32.12 | $51.73 | 2,583,200 | — | — |
| 2013-09-25 | $32.01 | $51.55 | 3,983,600 | — | — |
| 2013-09-24 | $32.40 | $52.18 | 10,688,900 | — | — |
| 2013-09-23 | $32.31 | $52.03 | 10,983,400 | — | — |
| 2013-09-20 | $32.57 | $52.45 | 17,649,000 | — | — |
| 2013-09-19 | $32.83 | $52.87 | 5,983,000 | — | — |
| 2013-09-18 | $33.39 | $53.77 | 2,763,500 | — | — |
| 2013-09-17 | $33.17 | $53.42 | 2,399,900 | — | — |
| 2013-09-16 | $33.01 | $53.16 | 3,147,700 | — | — |
| 2013-09-13 | $32.88 | $52.95 | 2,535,400 | — | — |
| 2013-09-12 | $32.64 | $52.56 | 3,604,600 | — | — |
| 2013-09-11 | $32.51 | $52.35 | 2,996,900 | — | — |
| 2013-09-10 | $32.23 | $51.90 | 2,923,200 | — | — |
| 2013-09-09 | $32.22 | $51.89 | 2,425,200 | — | — |
| 2013-09-06 | $32.04 | $51.60 | 3,303,200 | — | — |
| 2013-09-05 | $32.10 | $51.69 | 2,912,700 | — | — |
| 2013-09-04 | $32.14 | $51.76 | 3,772,300 | — | — |
| 2013-09-03 | $32.18 | $51.82 | 4,150,000 | — | — |
| 2013-08-30 | $32.02 | $51.56 | 4,155,700 | — | — |
| 2013-08-29 | $31.95 | $51.45 | 4,019,400 | — | — |
| 2013-08-28 | $31.47 | $50.68 | 3,789,000 | — | — |
| 2013-08-27 | $31.74 | $51.11 | 2,710,500 | — | — |
| 2013-08-26 | $31.89 | $51.36 | 2,433,300 | — | — |
| 2013-08-23 | $32.25 | $51.93 | 2,897,900 | — | — |
| 2013-08-22 | $32.28 | $51.98 | 3,369,800 | — | — |
| 2013-08-21 | $31.98 | $51.50 | 3,189,800 | — | — |
| 2013-08-20 | $32.43 | $52.22 | 2,980,100 | — | — |
| 2013-08-19 | $32.50 | $52.34 | 2,671,800 | — | — |
| 2013-08-16 | $32.45 | $52.26 | 3,443,200 | — | — |
| 2013-08-15 | $32.48 | $52.31 | 4,869,300 | — | — |
| 2013-08-14 | $33.03 | $53.19 | 3,095,500 | — | — |
| 2013-08-13 | $33.11 | $53.32 | 4,748,600 | — | — |
| 2013-08-12 | $32.99 | $53.13 | 14,260,000 | — | — |
| 2013-08-09 | $35.01 | $56.38 | 4,379,800 | — | — |
| 2013-08-08 | $34.86 | $56.14 | 4,889,000 | — | — |
| 2013-08-07 | $34.85 | $56.12 | 1,847,600 | — | — |
| 2013-08-06 | $35.06 | $56.46 | 3,559,700 | — | — |
| 2013-08-05 | $35.01 | $56.38 | 2,527,000 | — | — |
| 2013-08-02 | $34.98 | $56.33 | 2,334,500 | — | — |
| 2013-08-01 | $34.79 | $56.03 | 3,105,200 | — | — |
| 2013-07-31 | $34.51 | $55.57 | 3,341,400 | — | — |
| 2013-07-30 | $34.70 | $55.88 | 3,320,900 | — | — |
| 2013-07-29 | $34.98 | $56.33 | 2,492,300 | — | — |
| 2013-07-26 | $34.77 | $55.99 | 4,393,800 | — | — |
| 2013-07-25 | $34.54 | $55.62 | 4,088,800 | — | — |
| 2013-07-24 | $34.43 | $55.45 | 5,624,700 | — | — |
| 2013-07-23 | $35.51 | $57.18 | 3,570,500 | — | — |
| 2013-07-22 | $35.74 | $57.56 | 1,678,200 | — | — |
| 2013-07-19 | $36.03 | $58.02 | 2,166,700 | — | — |
| 2013-07-18 | $35.86 | $57.75 | 1,613,600 | — | — |
| 2013-07-17 | $35.45 | $57.09 | 2,102,400 | — | — |
| 2013-07-16 | $35.57 | $57.28 | 2,187,000 | — | — |
| 2013-07-15 | $35.68 | $57.46 | 1,809,600 | — | — |
| 2013-07-12 | $35.60 | $57.33 | 2,006,700 | — | — |
| 2013-07-11 | $35.45 | $57.09 | 1,964,200 | — | — |
| 2013-07-10 | $34.95 | $56.28 | 2,309,900 | — | — |
| 2013-07-09 | $35.02 | $56.40 | 2,664,200 | — | — |
| 2013-07-08 | $34.68 | $55.85 | 2,433,600 | — | — |
| 2013-07-05 | $33.94 | $54.66 | 1,434,100 | — | — |
| 2013-07-03 | $33.75 | $54.35 | 1,362,400 | — | — |
| 2013-07-02 | $34.03 | $54.80 | 2,570,700 | — | — |
| 2013-07-01 | $34.32 | $54.82 | 2,919,100 | — | — |
| 2013-06-28 | $34.16 | $54.56 | 2,984,100 | — | — |
| 2013-06-27 | $34.29 | $54.77 | 1,563,300 | — | — |
| 2013-06-26 | $34.10 | $54.47 | 2,201,500 | — | — |
| 2013-06-25 | $33.88 | $54.11 | 2,026,200 | — | — |
| 2013-06-24 | $33.66 | $53.76 | 2,487,000 | — | — |
| 2013-06-21 | $33.68 | $53.80 | 5,854,800 | — | — |
| 2013-06-20 | $33.40 | $53.35 | 3,817,500 | — | — |
| 2013-06-19 | $34.15 | $54.55 | 2,393,700 | — | — |
| 2013-06-18 | $34.74 | $55.49 | 2,170,200 | — | — |
| 2013-06-17 | $34.69 | $55.41 | 2,507,100 | — | — |
| 2013-06-14 | $34.47 | $55.06 | 1,892,800 | — | — |
| 2013-06-13 | $34.55 | $55.18 | 3,116,700 | — | — |
| 2013-06-12 | $34.16 | $54.56 | 2,667,200 | — | — |
| 2013-06-11 | $34.13 | $54.51 | 3,756,100 | — | — |
| 2013-06-10 | $34.08 | $54.43 | 3,933,900 | — | — |
| 2013-06-07 | $33.76 | $53.92 | 3,953,900 | — | — |
| 2013-06-06 | $33.39 | $53.33 | 4,479,400 | — | — |
| 2013-06-05 | $33.35 | $53.27 | 3,667,700 | — | — |
| 2013-06-04 | $34.18 | $54.59 | 4,069,100 | — | — |
| 2013-06-03 | $33.89 | $54.13 | 4,383,500 | — | — |
| 2013-05-31 | $33.80 | $53.99 | 4,616,100 | — | — |
| 2013-05-30 | $34.10 | $54.47 | 2,787,700 | — | — |
| 2013-05-29 | $34.10 | $54.47 | 4,178,700 | — | — |
| 2013-05-28 | $34.98 | $55.87 | 2,401,700 | — | — |
| 2013-05-24 | $34.82 | $55.62 | 2,588,400 | — | — |
| 2013-05-23 | $34.56 | $55.20 | 6,312,900 | — | — |
| 2013-05-22 | $35.07 | $56.02 | 2,817,000 | — | — |
| 2013-05-21 | $35.08 | $56.03 | 2,743,600 | — | — |
| 2013-05-20 | $34.85 | $55.66 | 1,526,500 | — | — |
| 2013-05-17 | $35.14 | $56.13 | 1,941,400 | — | — |
| 2013-05-16 | $34.89 | $55.73 | 2,228,400 | — | — |
| 2013-05-15 | $35.13 | $56.11 | 3,245,400 | — | — |
| 2013-05-14 | $34.75 | $55.50 | 4,502,400 | — | — |
| 2013-05-13 | $34.26 | $54.72 | 2,291,800 | — | — |
| 2013-05-10 | $34.20 | $54.63 | 2,099,800 | — | — |
| 2013-05-09 | $34.16 | $54.56 | 3,602,400 | — | — |
| 2013-05-08 | $34.44 | $55.01 | 2,463,200 | — | — |
| 2013-05-07 | $34.40 | $54.95 | 3,296,700 | — | — |
| 2013-05-06 | $34.33 | $54.83 | 5,798,300 | — | — |
| 2013-05-03 | $34.66 | $55.36 | 4,941,600 | — | — |
| 2013-05-02 | $35.02 | $55.94 | 3,170,600 | — | — |
| 2013-05-01 | $34.57 | $55.22 | 3,134,700 | — | — |
| 2013-04-30 | $34.86 | $55.68 | 2,716,900 | — | — |
| 2013-04-29 | $35.01 | $55.92 | 2,022,700 | — | — |
| 2013-04-26 | $34.80 | $55.58 | 2,477,700 | — | — |
| 2013-04-25 | $34.86 | $55.68 | 3,410,300 | — | — |
| 2013-04-24 | $34.72 | $55.46 | 2,951,600 | — | — |
| 2013-04-23 | $35.01 | $55.92 | 3,779,800 | — | — |
| 2013-04-22 | $34.73 | $55.47 | 2,582,800 | — | — |
| 2013-04-19 | $34.71 | $55.44 | 3,967,600 | — | — |
| 2013-04-18 | $34.22 | $54.66 | 2,685,800 | — | — |
| 2013-04-17 | $34.23 | $54.67 | 1,842,500 | — | — |
| 2013-04-16 | $34.46 | $55.04 | 2,826,200 | — | — |
| 2013-04-15 | $33.80 | $53.99 | 3,916,100 | — | — |
| 2013-04-12 | $34.62 | $55.30 | 2,774,500 | — | — |
| 2013-04-11 | $34.63 | $55.31 | 3,658,700 | — | — |
| 2013-04-10 | $34.75 | $55.50 | 2,507,400 | — | — |
| 2013-04-09 | $34.33 | $54.83 | 4,318,100 | — | — |
| 2013-04-08 | $34.16 | $54.56 | 5,331,500 | — | — |
| 2013-04-05 | $34.38 | $54.91 | 3,414,200 | — | — |
| 2013-04-04 | $34.37 | $54.90 | 4,131,900 | — | — |
| 2013-04-03 | $34.50 | $55.10 | 3,482,400 | — | — |
| 2013-04-02 | $35.06 | $55.55 | 3,819,800 | — | — |
| 2013-04-01 | $35.24 | $55.84 | 4,258,400 | — | — |
| 2013-03-28 | $35.17 | $55.73 | 3,920,400 | — | — |
| 2013-03-27 | $35.01 | $55.47 | 4,279,600 | — | — |
| 2013-03-26 | $35.00 | $55.46 | 5,774,600 | — | — |
| 2013-03-25 | $35.02 | $55.49 | 4,153,000 | — | — |
| 2013-03-22 | $34.90 | $55.30 | 4,249,500 | — | — |
| 2013-03-21 | $34.44 | $54.57 | 2,615,700 | — | — |
| 2013-03-20 | $34.53 | $54.71 | 3,878,400 | — | — |
| 2013-03-19 | $34.42 | $54.54 | 6,722,800 | — | — |
| 2013-03-18 | $33.78 | $53.52 | 3,470,600 | — | — |
| 2013-03-15 | $33.86 | $53.65 | 3,997,500 | — | — |
| 2013-03-14 | $33.78 | $53.52 | 3,490,500 | — | — |
| 2013-03-13 | $33.76 | $53.49 | 2,642,200 | — | — |
| 2013-03-12 | $33.60 | $53.24 | 3,617,900 | — | — |
| 2013-03-11 | $33.59 | $53.22 | 5,106,700 | — | — |
| 2013-03-08 | $33.27 | $52.72 | 5,490,100 | — | — |
| 2013-03-07 | $32.67 | $51.77 | 2,843,600 | — | — |
| 2013-03-06 | $32.83 | $52.02 | 3,720,600 | — | — |
| 2013-03-05 | $32.84 | $52.03 | 4,062,900 | — | — |
| 2013-03-04 | $32.78 | $51.94 | 3,622,800 | — | — |
| 2013-03-01 | $32.48 | $51.46 | 4,574,600 | — | — |
| 2013-02-28 | $32.16 | $50.96 | 3,161,000 | — | — |
| 2013-02-27 | $32.14 | $50.93 | 3,214,400 | — | — |
| 2013-02-26 | $31.88 | $50.51 | 4,217,100 | — | — |
| 2013-02-25 | $31.99 | $50.69 | 5,202,600 | — | — |
| 2013-02-22 | $32.75 | $51.89 | 3,582,200 | — | — |
| 2013-02-21 | $32.66 | $51.75 | 4,243,900 | — | — |
| 2013-02-20 | $32.53 | $51.54 | 4,392,300 | — | — |
| 2013-02-19 | $32.29 | $51.16 | 3,757,700 | — | — |
| 2013-02-15 | $32.07 | $50.81 | 3,102,000 | — | — |
| 2013-02-14 | $32.03 | $50.75 | 4,527,800 | — | — |
| 2013-02-13 | $31.78 | $50.36 | 3,107,800 | — | — |
| 2013-02-12 | $31.56 | $50.01 | 2,434,500 | — | — |
| 2013-02-11 | $31.56 | $50.01 | 1,825,200 | — | — |
| 2013-02-08 | $31.61 | $50.09 | 2,429,600 | — | — |
| 2013-02-07 | $31.53 | $49.96 | 2,722,900 | — | — |
| 2013-02-06 | $31.43 | $49.80 | 6,954,600 | — | — |
| 2013-02-05 | $31.37 | $49.71 | 3,868,300 | — | — |
| 2013-02-04 | $31.23 | $49.48 | 10,245,300 | — | — |
| 2013-02-01 | $32.09 | $50.85 | 4,993,300 | — | — |
| 2013-01-31 | $31.77 | $50.34 | 2,555,100 | — | — |
| 2013-01-30 | $31.62 | $50.10 | 3,797,100 | — | — |
| 2013-01-29 | $31.77 | $50.34 | 1,887,100 | — | — |
| 2013-01-28 | $31.70 | $50.23 | 2,886,500 | — | — |
| 2013-01-25 | $31.83 | $50.43 | 2,627,200 | — | — |
| 2013-01-24 | $31.55 | $49.99 | 2,634,100 | — | — |
| 2013-01-23 | $31.72 | $50.26 | 3,617,100 | — | — |
| 2013-01-22 | $31.58 | $50.04 | 2,072,500 | — | — |
| 2013-01-18 | $31.47 | $49.86 | 2,899,800 | — | — |
| 2013-01-17 | $31.28 | $49.56 | 2,246,000 | — | — |
| 2013-01-16 | $31.15 | $49.36 | 2,240,400 | — | — |
| 2013-01-15 | $31.21 | $49.45 | 2,424,100 | — | — |
| 2013-01-14 | $31.07 | $49.23 | 2,371,400 | — | — |
| 2013-01-11 | $30.91 | $48.98 | 2,489,600 | — | — |
| 2013-01-10 | $30.95 | $49.04 | 3,949,100 | — | — |
| 2013-01-09 | $30.88 | $48.93 | 6,508,600 | — | — |
| 2013-01-08 | $31.44 | $49.82 | 1,927,300 | — | — |
| 2013-01-07 | $31.76 | $50.32 | 3,840,800 | — | — |
| 2013-01-04 | $31.85 | $50.47 | 2,398,800 | — | — |
| 2013-01-03 | $31.76 | $50.32 | 3,259,800 | — | — |
| 2013-01-02 | $31.90 | $50.55 | 3,824,400 | — | — |