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
- 2007-10-01 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 | $45.49 | $45.49 | 1,533,200 | — | — |
| 2013-12-30 | $44.70 | $44.70 | 1,547,300 | — | — |
| 2013-12-27 | $44.76 | $44.76 | 1,260,100 | — | — |
| 2013-12-26 | $44.69 | $44.69 | 1,008,500 | — | — |
| 2013-12-24 | $44.35 | $44.35 | 392,100 | — | — |
| 2013-12-23 | $44.30 | $44.30 | 1,914,700 | — | — |
| 2013-12-20 | $44.78 | $44.78 | 4,818,600 | — | — |
| 2013-12-19 | $42.18 | $42.18 | 1,953,000 | — | — |
| 2013-12-18 | $41.89 | $41.89 | 2,852,100 | — | — |
| 2013-12-17 | $41.73 | $41.73 | 2,268,600 | — | — |
| 2013-12-16 | $41.62 | $41.62 | 2,289,400 | — | — |
| 2013-12-13 | $40.99 | $40.99 | 3,132,900 | — | — |
| 2013-12-12 | $39.52 | $39.52 | 4,137,600 | — | — |
| 2013-12-11 | $40.06 | $40.06 | 5,726,800 | — | — |
| 2013-12-10 | $41.15 | $41.15 | 3,034,300 | — | — |
| 2013-12-09 | $41.97 | $41.97 | 2,392,200 | — | — |
| 2013-12-06 | $41.88 | $41.88 | 3,246,600 | — | — |
| 2013-12-05 | $41.60 | $41.60 | 3,488,700 | — | — |
| 2013-12-04 | $42.53 | $42.53 | 10,029,000 | — | — |
| 2013-12-03 | $45.35 | $45.35 | 1,640,400 | — | — |
| 2013-12-02 | $45.81 | $45.81 | 1,681,800 | — | — |
| 2013-11-29 | $45.64 | $45.64 | 381,400 | — | — |
| 2013-11-27 | $45.68 | $45.68 | 910,600 | — | — |
| 2013-11-26 | $45.38 | $45.38 | 1,502,500 | — | — |
| 2013-11-25 | $45.22 | $45.22 | 1,732,900 | — | — |
| 2013-11-22 | $45.29 | $45.29 | 1,536,200 | — | — |
| 2013-11-21 | $45.70 | $45.70 | 1,633,000 | — | — |
| 2013-11-20 | $45.40 | $45.40 | 2,099,600 | — | — |
| 2013-11-19 | $45.22 | $45.22 | 2,711,800 | — | — |
| 2013-11-18 | $45.45 | $45.45 | 1,968,000 | — | — |
| 2013-11-15 | $45.59 | $45.59 | 1,821,800 | — | — |
| 2013-11-14 | $44.80 | $44.80 | 2,374,800 | — | — |
| 2013-11-13 | $44.95 | $44.95 | 2,300,700 | — | — |
| 2013-11-12 | $43.93 | $43.93 | 1,288,200 | — | — |
| 2013-11-11 | $43.79 | $43.79 | 1,790,200 | — | — |
| 2013-11-08 | $43.50 | $43.50 | 2,031,500 | — | — |
| 2013-11-07 | $43.41 | $43.41 | 3,283,000 | — | — |
| 2013-11-06 | $42.98 | $42.98 | 1,771,800 | — | — |
| 2013-11-05 | $42.63 | $42.63 | 3,831,800 | — | — |
| 2013-11-04 | $43.01 | $43.01 | 3,657,800 | — | — |
| 2013-11-01 | $44.00 | $44.00 | 2,922,900 | — | — |
| 2013-10-31 | $44.07 | $44.07 | 4,597,000 | — | — |
| 2013-10-30 | $45.47 | $45.47 | 5,970,600 | — | — |
| 2013-10-29 | $46.25 | $46.25 | 3,705,500 | — | — |
| 2013-10-28 | $45.89 | $45.89 | 2,589,200 | — | — |
| 2013-10-25 | $44.47 | $44.47 | 2,834,900 | — | — |
| 2013-10-24 | $45.45 | $45.45 | 3,926,500 | — | — |
| 2013-10-23 | $43.42 | $43.42 | 2,219,000 | — | — |
| 2013-10-22 | $43.96 | $43.96 | 3,102,600 | — | — |
| 2013-10-21 | $43.44 | $43.44 | 3,174,800 | — | — |
| 2013-10-18 | $42.64 | $42.64 | 3,275,700 | — | — |
| 2013-10-17 | $42.52 | $42.52 | 6,440,200 | — | — |
| 2013-10-16 | $41.48 | $41.48 | 8,324,100 | — | — |
| 2013-10-15 | $42.91 | $42.91 | 21,710,000 | — | — |
| 2013-10-14 | $52.58 | $52.58 | 2,291,300 | — | — |
| 2013-10-11 | $52.95 | $52.95 | 1,664,700 | — | — |
| 2013-10-10 | $52.69 | $52.69 | 3,257,600 | — | — |
| 2013-10-09 | $52.75 | $52.75 | 1,600,600 | — | — |
| 2013-10-08 | $52.58 | $52.58 | 1,803,400 | — | — |
| 2013-10-07 | $53.46 | $53.46 | 1,364,000 | — | — |
| 2013-10-04 | $54.12 | $54.12 | 1,563,000 | — | — |
| 2013-10-03 | $54.39 | $54.39 | 2,740,200 | — | — |
| 2013-10-02 | $55.37 | $55.37 | 1,494,000 | — | — |
| 2013-10-01 | $55.25 | $55.25 | 1,522,200 | — | — |
| 2013-09-30 | $55.44 | $55.44 | 1,223,100 | — | — |
| 2013-09-27 | $56.51 | $56.51 | 1,099,600 | — | — |
| 2013-09-26 | $56.90 | $56.90 | 1,582,800 | — | — |
| 2013-09-25 | $58.05 | $58.05 | 891,900 | — | — |
| 2013-09-24 | $58.44 | $58.44 | 1,426,200 | — | — |
| 2013-09-23 | $59.88 | $59.88 | 1,559,100 | — | — |
| 2013-09-20 | $60.73 | $60.73 | 2,086,900 | — | — |
| 2013-09-19 | $59.08 | $59.08 | 1,617,000 | — | — |
| 2013-09-18 | $60.48 | $60.48 | 1,740,000 | — | — |
| 2013-09-17 | $59.49 | $59.49 | 1,301,500 | — | — |
| 2013-09-16 | $59.71 | $59.71 | 957,600 | — | — |
| 2013-09-13 | $59.31 | $59.31 | 1,152,300 | — | — |
| 2013-09-12 | $59.57 | $59.57 | 2,023,400 | — | — |
| 2013-09-11 | $58.84 | $58.84 | 1,586,600 | — | — |
| 2013-09-10 | $58.03 | $58.03 | 1,513,100 | — | — |
| 2013-09-09 | $57.03 | $57.03 | 1,269,300 | — | — |
| 2013-09-06 | $56.92 | $56.92 | 3,070,500 | — | — |
| 2013-09-05 | $57.51 | $57.51 | 1,253,500 | — | — |
| 2013-09-04 | $58.80 | $58.80 | 879,000 | — | — |
| 2013-09-03 | $58.70 | $58.70 | 572,300 | — | — |
| 2013-08-30 | $58.56 | $58.56 | 1,038,100 | — | — |
| 2013-08-29 | $59.87 | $59.87 | 916,000 | — | — |
| 2013-08-28 | $58.92 | $58.92 | 931,200 | — | — |
| 2013-08-27 | $58.70 | $58.70 | 1,341,100 | — | — |
| 2013-08-26 | $60.52 | $60.52 | 773,500 | — | — |
| 2013-08-23 | $60.94 | $60.94 | 1,451,900 | — | — |
| 2013-08-22 | $60.15 | $60.15 | 1,370,900 | — | — |
| 2013-08-21 | $59.50 | $59.50 | 1,850,900 | — | — |
| 2013-08-20 | $61.00 | $61.00 | 934,100 | — | — |
| 2013-08-19 | $60.60 | $60.60 | 1,072,900 | — | — |
| 2013-08-16 | $61.69 | $61.69 | 1,005,100 | — | — |
| 2013-08-15 | $61.86 | $61.86 | 1,581,400 | — | — |
| 2013-08-14 | $64.17 | $64.17 | 1,010,200 | — | — |
| 2013-08-13 | $64.77 | $64.77 | 821,100 | — | — |
| 2013-08-12 | $64.13 | $64.13 | 615,200 | — | — |
| 2013-08-09 | $63.76 | $63.76 | 751,100 | — | — |
| 2013-08-08 | $63.84 | $63.84 | 1,091,900 | — | — |
| 2013-08-07 | $63.16 | $63.16 | 1,285,400 | — | — |
| 2013-08-06 | $63.26 | $63.26 | 1,890,400 | — | — |
| 2013-08-05 | $64.70 | $64.70 | 1,627,000 | — | — |
| 2013-08-02 | $63.37 | $63.37 | 1,361,800 | — | — |
| 2013-08-01 | $63.17 | $63.17 | 4,719,300 | — | — |
| 2013-07-31 | $59.12 | $59.12 | 1,728,100 | — | — |
| 2013-07-30 | $58.73 | $58.73 | 1,163,800 | — | — |
| 2013-07-29 | $58.56 | $58.56 | 1,109,100 | — | — |
| 2013-07-26 | $58.25 | $58.25 | 1,554,700 | — | — |
| 2013-07-25 | $59.59 | $59.59 | 1,535,300 | — | — |
| 2013-07-24 | $57.71 | $57.71 | 1,326,800 | — | — |
| 2013-07-23 | $57.36 | $57.36 | 968,400 | — | — |
| 2013-07-22 | $58.07 | $58.07 | 716,300 | — | — |
| 2013-07-19 | $58.08 | $58.08 | 1,393,700 | — | — |
| 2013-07-18 | $59.25 | $59.25 | 1,715,900 | — | — |
| 2013-07-17 | $57.49 | $57.49 | 988,800 | — | — |
| 2013-07-16 | $57.32 | $57.32 | 1,879,000 | — | — |
| 2013-07-15 | $57.00 | $57.00 | 1,692,800 | — | — |
| 2013-07-12 | $55.91 | $55.91 | 1,856,500 | — | — |
| 2013-07-11 | $56.17 | $56.17 | 3,403,900 | — | — |
| 2013-07-10 | $52.80 | $52.80 | 1,365,400 | — | — |
| 2013-07-09 | $51.76 | $51.76 | 747,600 | — | — |
| 2013-07-08 | $51.35 | $51.35 | 858,100 | — | — |
| 2013-07-05 | $51.69 | $51.69 | 940,700 | — | — |
| 2013-07-03 | $51.39 | $51.39 | 757,300 | — | — |
| 2013-07-02 | $50.02 | $50.02 | 1,309,300 | — | — |
| 2013-07-01 | $50.64 | $50.64 | 1,413,200 | — | — |
| 2013-06-28 | $50.23 | $50.23 | 2,704,900 | — | — |
| 2013-06-27 | $51.11 | $51.11 | 2,332,500 | — | — |
| 2013-06-26 | $50.40 | $50.40 | 3,177,000 | — | — |
| 2013-06-25 | $48.50 | $48.50 | 2,346,300 | — | — |
| 2013-06-24 | $48.34 | $48.34 | 3,963,100 | — | — |
| 2013-06-21 | $50.70 | $50.70 | 3,633,300 | — | — |
| 2013-06-20 | $52.92 | $52.92 | 2,703,100 | — | — |
| 2013-06-19 | $55.30 | $55.30 | 1,534,800 | — | — |
| 2013-06-18 | $55.34 | $55.34 | 1,461,900 | — | — |
| 2013-06-17 | $55.46 | $55.46 | 1,370,900 | — | — |
| 2013-06-14 | $56.08 | $56.08 | 1,078,100 | — | — |
| 2013-06-13 | $56.93 | $56.93 | 876,700 | — | — |
| 2013-06-12 | $55.86 | $55.86 | 1,007,300 | — | — |
| 2013-06-11 | $56.53 | $56.53 | 1,545,300 | — | — |
| 2013-06-10 | $57.33 | $57.33 | 1,331,000 | — | — |
| 2013-06-07 | $56.90 | $56.90 | 1,171,500 | — | — |
| 2013-06-06 | $55.21 | $55.21 | 883,900 | — | — |
| 2013-06-05 | $54.79 | $54.79 | 1,770,300 | — | — |
| 2013-06-04 | $55.18 | $55.18 | 1,294,000 | — | — |
| 2013-06-03 | $55.60 | $55.60 | 2,269,500 | — | — |
| 2013-05-31 | $55.75 | $55.75 | 1,631,600 | — | — |
| 2013-05-30 | $57.10 | $57.10 | 2,348,000 | — | — |
| 2013-05-29 | $54.86 | $54.86 | 1,450,800 | — | — |
| 2013-05-28 | $54.46 | $54.46 | 1,917,600 | — | — |
| 2013-05-24 | $54.40 | $54.40 | 982,700 | — | — |
| 2013-05-23 | $54.90 | $54.90 | 2,557,600 | — | — |
| 2013-05-22 | $56.17 | $56.17 | 3,498,700 | — | — |
| 2013-05-21 | $58.24 | $58.24 | 2,689,300 | — | — |
| 2013-05-20 | $56.61 | $56.61 | 1,874,100 | — | — |
| 2013-05-17 | $57.34 | $57.34 | 2,333,300 | — | — |
| 2013-05-16 | $56.57 | $56.57 | 3,495,300 | — | — |
| 2013-05-15 | $54.27 | $54.27 | 2,094,400 | — | — |
| 2013-05-14 | $53.47 | $53.47 | 3,648,600 | — | — |
| 2013-05-13 | $53.85 | $53.85 | 2,241,800 | — | — |
| 2013-05-10 | $55.25 | $55.25 | 1,621,500 | — | — |
| 2013-05-09 | $55.10 | $55.10 | 2,429,400 | — | — |
| 2013-05-08 | $54.08 | $54.08 | 2,729,800 | — | — |
| 2013-05-07 | $52.05 | $52.05 | 1,870,300 | — | — |
| 2013-05-06 | $51.96 | $51.96 | 3,074,400 | — | — |
| 2013-05-03 | $50.65 | $50.65 | 10,055,000 | — | — |
| 2013-05-02 | $53.06 | $53.06 | 3,483,500 | — | — |
| 2013-05-01 | $51.34 | $51.34 | 2,034,400 | — | — |
| 2013-04-30 | $51.07 | $51.07 | 2,613,600 | — | — |
| 2013-04-29 | $51.57 | $51.57 | 2,578,300 | — | — |
| 2013-04-26 | $52.09 | $52.09 | 3,016,300 | — | — |
| 2013-04-25 | $50.43 | $50.43 | 1,948,700 | — | — |
| 2013-04-24 | $49.86 | $49.86 | 2,504,400 | — | — |
| 2013-04-23 | $49.41 | $49.41 | 3,258,400 | — | — |
| 2013-04-22 | $49.85 | $49.85 | 3,280,100 | — | — |
| 2013-04-19 | $50.35 | $50.35 | 2,956,700 | — | — |
| 2013-04-18 | $51.54 | $51.54 | 1,939,100 | — | — |
| 2013-04-17 | $52.71 | $52.71 | 2,950,600 | — | — |
| 2013-04-16 | $54.93 | $54.93 | 950,300 | — | — |
| 2013-04-15 | $53.88 | $53.88 | 1,447,900 | — | — |
| 2013-04-12 | $55.20 | $55.20 | 1,491,200 | — | — |
| 2013-04-11 | $55.41 | $55.41 | 1,922,200 | — | — |
| 2013-04-10 | $56.26 | $56.26 | 3,266,400 | — | — |
| 2013-04-09 | $54.02 | $54.02 | 1,488,100 | — | — |
| 2013-04-08 | $53.30 | $53.30 | 1,876,900 | — | — |
| 2013-04-05 | $53.35 | $53.35 | 4,333,500 | — | — |
| 2013-04-04 | $51.89 | $51.89 | 17,965,500 | — | — |
| 2013-04-03 | $56.07 | $56.07 | 1,268,000 | — | — |
| 2013-04-02 | $57.16 | $57.16 | 839,800 | — | — |
| 2013-04-01 | $57.02 | $57.02 | 1,095,500 | — | — |
| 2013-03-28 | $58.51 | $58.51 | 1,435,400 | — | — |
| 2013-03-27 | $57.25 | $57.25 | 1,254,800 | — | — |
| 2013-03-26 | $56.94 | $56.94 | 1,273,000 | — | — |
| 2013-03-25 | $56.80 | $56.80 | 1,633,800 | — | — |
| 2013-03-22 | $57.13 | $57.13 | 2,532,400 | — | — |
| 2013-03-21 | $57.23 | $57.23 | 1,590,300 | — | — |
| 2013-03-20 | $57.60 | $57.60 | 1,428,900 | — | — |
| 2013-03-19 | $56.28 | $56.28 | 1,564,600 | — | — |
| 2013-03-18 | $56.93 | $56.93 | 1,447,600 | — | — |
| 2013-03-15 | $57.73 | $57.73 | 1,563,500 | — | — |
| 2013-03-14 | $58.51 | $58.51 | 1,120,200 | — | — |
| 2013-03-13 | $58.35 | $58.35 | 1,368,100 | — | — |
| 2013-03-12 | $58.88 | $58.88 | 1,288,800 | — | — |
| 2013-03-11 | $59.06 | $59.06 | 1,361,500 | — | — |
| 2013-03-08 | $59.03 | $59.03 | 2,518,300 | — | — |
| 2013-03-07 | $57.44 | $57.44 | 3,519,700 | — | — |
| 2013-03-06 | $59.30 | $59.30 | 2,089,600 | — | — |
| 2013-03-05 | $59.62 | $59.62 | 2,409,700 | — | — |
| 2013-03-04 | $58.38 | $58.38 | 1,772,100 | — | — |
| 2013-03-01 | $58.56 | $58.56 | 2,334,200 | — | — |
| 2013-02-28 | $58.06 | $58.06 | 3,523,200 | — | — |
| 2013-02-27 | $58.38 | $58.38 | 4,173,200 | — | — |
| 2013-02-26 | $60.46 | $60.46 | 2,923,700 | — | — |
| 2013-02-25 | $62.81 | $62.81 | 2,317,600 | — | — |
| 2013-02-22 | $63.19 | $63.19 | 1,462,300 | — | — |
| 2013-02-21 | $61.55 | $61.55 | 1,466,400 | — | — |
| 2013-02-20 | $62.06 | $62.06 | 1,702,300 | — | — |
| 2013-02-19 | $63.50 | $63.50 | 2,326,800 | — | — |
| 2013-02-15 | $62.59 | $62.59 | 1,558,000 | — | — |
| 2013-02-14 | $62.15 | $62.15 | 1,673,100 | — | — |
| 2013-02-13 | $61.68 | $61.68 | 1,904,500 | — | — |
| 2013-02-12 | $61.43 | $61.43 | 2,243,700 | — | — |
| 2013-02-11 | $62.26 | $62.26 | 2,060,800 | — | — |
| 2013-02-08 | $62.75 | $62.75 | 2,975,800 | — | — |
| 2013-02-07 | $61.82 | $61.82 | 8,465,400 | — | — |
| 2013-02-06 | $66.55 | $66.55 | 2,500,000 | — | — |
| 2013-02-05 | $67.60 | $67.60 | 1,442,000 | — | — |
| 2013-02-04 | $66.86 | $66.86 | 1,738,900 | — | — |
| 2013-02-01 | $66.42 | $66.42 | 1,520,500 | — | — |
| 2013-01-31 | $66.66 | $66.66 | 1,184,700 | — | — |
| 2013-01-30 | $66.60 | $66.60 | 905,000 | — | — |
| 2013-01-29 | $66.14 | $66.14 | 2,482,500 | — | — |
| 2013-01-28 | $68.11 | $68.11 | 1,352,600 | — | — |
| 2013-01-25 | $69.34 | $69.34 | 2,560,400 | — | — |
| 2013-01-24 | $66.50 | $66.50 | 1,313,700 | — | — |
| 2013-01-23 | $66.08 | $66.08 | 720,400 | — | — |
| 2013-01-22 | $65.57 | $65.57 | 784,300 | — | — |
| 2013-01-18 | $65.61 | $65.61 | 902,400 | — | — |
| 2013-01-17 | $66.31 | $66.31 | 1,012,700 | — | — |
| 2013-01-16 | $65.11 | $65.11 | 1,101,000 | — | — |
| 2013-01-15 | $66.05 | $66.05 | 1,096,400 | — | — |
| 2013-01-14 | $66.03 | $66.03 | 1,394,700 | — | — |
| 2013-01-11 | $65.34 | $65.34 | 1,446,100 | — | — |
| 2013-01-10 | $64.66 | $64.66 | 1,539,700 | — | — |
| 2013-01-09 | $63.81 | $63.81 | 969,000 | — | — |
| 2013-01-08 | $63.74 | $63.74 | 1,513,400 | — | — |
| 2013-01-07 | $63.85 | $63.85 | 1,927,400 | — | — |
| 2013-01-04 | $62.83 | $62.83 | 1,120,900 | — | — |
| 2013-01-03 | $62.29 | $62.29 | 2,463,300 | — | — |
| 2013-01-02 | $63.71 | $63.71 | 3,151,100 | — | — |