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
- 1982-02-16 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 | $40.08 | $53.59 | 2,036,700 | — | — |
| 2013-12-30 | $40.09 | $53.61 | 3,574,400 | — | — |
| 2013-12-27 | $39.89 | $53.34 | 3,025,600 | — | — |
| 2013-12-26 | $39.71 | $53.10 | 2,919,300 | — | — |
| 2013-12-24 | $39.77 | $53.18 | 3,156,500 | — | — |
| 2013-12-23 | $39.05 | $52.22 | 4,960,800 | — | — |
| 2013-12-20 | $39.51 | $52.83 | 4,771,800 | — | — |
| 2013-12-19 | $39.36 | $52.63 | 4,211,300 | — | — |
| 2013-12-18 | $39.84 | $53.27 | 4,692,800 | — | — |
| 2013-12-17 | $39.84 | $53.27 | 4,734,000 | — | — |
| 2013-12-16 | $39.72 | $53.11 | 3,095,900 | — | — |
| 2013-12-13 | $39.82 | $53.25 | 4,925,500 | — | — |
| 2013-12-12 | $39.51 | $52.83 | 3,603,700 | — | — |
| 2013-12-11 | $39.91 | $53.37 | 6,785,700 | — | — |
| 2013-12-10 | $41.03 | $54.87 | 14,680,000 | — | — |
| 2013-12-09 | $40.15 | $53.69 | 5,835,500 | — | — |
| 2013-12-06 | $39.65 | $53.02 | 5,795,600 | — | — |
| 2013-12-05 | $39.93 | $53.39 | 5,382,500 | — | — |
| 2013-12-04 | $40.03 | $53.53 | 4,551,600 | — | — |
| 2013-12-03 | $40.20 | $53.76 | 6,093,800 | — | — |
| 2013-12-02 | $40.63 | $54.33 | 3,666,700 | — | — |
| 2013-11-29 | $40.76 | $54.50 | 2,081,700 | — | — |
| 2013-11-27 | $40.70 | $54.42 | 3,812,200 | — | — |
| 2013-11-26 | $40.70 | $54.42 | 5,709,900 | — | — |
| 2013-11-25 | $40.43 | $54.06 | 3,086,700 | — | — |
| 2013-11-22 | $40.63 | $54.33 | 7,472,300 | — | — |
| 2013-11-21 | $40.00 | $53.49 | 5,606,300 | — | — |
| 2013-11-20 | $40.50 | $54.16 | 14,011,400 | — | — |
| 2013-11-19 | $38.97 | $52.11 | 7,382,800 | — | — |
| 2013-11-18 | $38.20 | $51.08 | 4,538,800 | — | — |
| 2013-11-15 | $38.28 | $50.75 | 3,744,900 | — | — |
| 2013-11-14 | $38.35 | $50.84 | 5,635,900 | — | — |
| 2013-11-13 | $38.39 | $50.90 | 8,613,300 | — | — |
| 2013-11-12 | $37.75 | $50.05 | 5,225,500 | — | — |
| 2013-11-11 | $37.26 | $49.40 | 3,120,100 | — | — |
| 2013-11-08 | $37.27 | $49.41 | 5,084,300 | — | — |
| 2013-11-07 | $37.01 | $49.07 | 6,530,200 | — | — |
| 2013-11-06 | $36.92 | $48.95 | 9,036,800 | — | — |
| 2013-11-05 | $36.97 | $49.02 | 5,590,900 | — | — |
| 2013-11-04 | $36.59 | $48.51 | 8,095,700 | — | — |
| 2013-11-01 | $37.12 | $49.21 | 10,081,200 | — | — |
| 2013-10-31 | $37.09 | $49.17 | 19,658,600 | — | — |
| 2013-10-30 | $37.70 | $49.98 | 51,805,300 | — | — |
| 2013-10-29 | $41.02 | $54.38 | 3,605,900 | — | — |
| 2013-10-28 | $41.03 | $54.40 | 6,753,800 | — | — |
| 2013-10-25 | $41.70 | $55.29 | 7,991,200 | — | — |
| 2013-10-24 | $40.32 | $53.46 | 3,761,200 | — | — |
| 2013-10-23 | $40.18 | $53.27 | 2,435,600 | — | — |
| 2013-10-22 | $40.39 | $53.55 | 3,543,300 | — | — |
| 2013-10-21 | $40.21 | $53.31 | 3,111,400 | — | — |
| 2013-10-18 | $40.00 | $53.03 | 4,541,400 | — | — |
| 2013-10-17 | $40.26 | $53.38 | 3,124,400 | — | — |
| 2013-10-16 | $39.87 | $52.86 | 4,788,900 | — | — |
| 2013-10-15 | $39.52 | $52.40 | 4,666,800 | — | — |
| 2013-10-14 | $40.36 | $53.51 | 4,728,700 | — | — |
| 2013-10-11 | $41.04 | $54.41 | 6,494,200 | — | — |
| 2013-10-10 | $40.59 | $53.81 | 11,278,100 | — | — |
| 2013-10-09 | $39.20 | $51.97 | 5,590,800 | — | — |
| 2013-10-08 | $38.78 | $51.41 | 6,342,900 | — | — |
| 2013-10-07 | $38.62 | $51.20 | 5,786,500 | — | — |
| 2013-10-04 | $38.46 | $50.99 | 2,626,300 | — | — |
| 2013-10-03 | $37.91 | $50.26 | 5,980,100 | — | — |
| 2013-10-02 | $37.61 | $49.86 | 3,781,300 | — | — |
| 2013-10-01 | $37.69 | $49.97 | 2,970,400 | — | — |
| 2013-09-30 | $37.78 | $50.09 | 2,376,400 | — | — |
| 2013-09-27 | $38.02 | $50.41 | 1,787,900 | — | — |
| 2013-09-26 | $37.93 | $50.29 | 1,861,200 | — | — |
| 2013-09-25 | $38.16 | $50.59 | 3,135,000 | — | — |
| 2013-09-24 | $38.72 | $51.34 | 5,103,500 | — | — |
| 2013-09-23 | $38.01 | $50.39 | 2,969,200 | — | — |
| 2013-09-20 | $37.72 | $50.01 | 2,430,600 | — | — |
| 2013-09-19 | $37.43 | $49.62 | 2,361,500 | — | — |
| 2013-09-18 | $37.71 | $50.00 | 4,082,600 | — | — |
| 2013-09-17 | $37.62 | $49.88 | 5,091,800 | — | — |
| 2013-09-16 | $37.88 | $50.22 | 5,024,600 | — | — |
| 2013-09-13 | $38.34 | $50.83 | 2,828,800 | — | — |
| 2013-09-12 | $38.88 | $51.55 | 3,282,000 | — | — |
| 2013-09-11 | $38.50 | $51.04 | 2,179,100 | — | — |
| 2013-09-10 | $38.05 | $50.45 | 2,872,300 | — | — |
| 2013-09-09 | $38.18 | $50.62 | 2,887,100 | — | — |
| 2013-09-06 | $38.54 | $51.10 | 2,250,100 | — | — |
| 2013-09-05 | $38.69 | $51.30 | 1,906,500 | — | — |
| 2013-09-04 | $38.42 | $50.94 | 1,436,100 | — | — |
| 2013-09-03 | $38.35 | $50.84 | 2,156,600 | — | — |
| 2013-08-30 | $38.22 | $50.67 | 2,265,600 | — | — |
| 2013-08-29 | $38.18 | $50.62 | 1,687,100 | — | — |
| 2013-08-28 | $38.21 | $50.66 | 2,531,500 | — | — |
| 2013-08-27 | $38.31 | $50.79 | 2,771,900 | — | — |
| 2013-08-26 | $38.77 | $51.40 | 3,633,900 | — | — |
| 2013-08-23 | $38.30 | $50.78 | 2,921,600 | — | — |
| 2013-08-22 | $38.46 | $50.99 | 2,215,700 | — | — |
| 2013-08-21 | $38.30 | $50.78 | 4,207,300 | — | — |
| 2013-08-20 | $39.13 | $51.88 | 3,777,900 | — | — |
| 2013-08-19 | $39.59 | $52.49 | 3,906,200 | — | — |
| 2013-08-16 | $40.06 | $53.11 | 4,744,900 | — | — |
| 2013-08-15 | $40.38 | $53.11 | 5,023,100 | — | — |
| 2013-08-14 | $39.85 | $52.41 | 2,726,300 | — | — |
| 2013-08-13 | $39.67 | $52.18 | 2,547,000 | — | — |
| 2013-08-12 | $39.80 | $52.35 | 4,016,700 | — | — |
| 2013-08-09 | $40.43 | $53.17 | 8,968,300 | — | — |
| 2013-08-08 | $39.15 | $51.49 | 4,306,600 | — | — |
| 2013-08-07 | $38.85 | $51.10 | 2,909,000 | — | — |
| 2013-08-06 | $38.45 | $50.57 | 5,167,400 | — | — |
| 2013-08-05 | $38.51 | $50.65 | 5,448,100 | — | — |
| 2013-08-02 | $38.90 | $51.16 | 4,673,100 | — | — |
| 2013-08-01 | $39.42 | $51.85 | 5,088,100 | — | — |
| 2013-07-31 | $39.70 | $52.21 | 3,092,000 | — | — |
| 2013-07-30 | $39.52 | $51.98 | 5,130,900 | — | — |
| 2013-07-29 | $39.90 | $52.48 | 4,372,100 | — | — |
| 2013-07-26 | $40.73 | $53.57 | 7,367,100 | — | — |
| 2013-07-25 | $41.26 | $54.27 | 1,959,200 | — | — |
| 2013-07-24 | $41.27 | $54.28 | 2,760,200 | — | — |
| 2013-07-23 | $41.24 | $54.24 | 4,943,900 | — | — |
| 2013-07-22 | $40.59 | $53.39 | 3,365,100 | — | — |
| 2013-07-19 | $40.10 | $52.74 | 1,825,200 | — | — |
| 2013-07-18 | $40.00 | $52.61 | 3,478,600 | — | — |
| 2013-07-17 | $39.74 | $52.27 | 3,260,000 | — | — |
| 2013-07-16 | $39.41 | $51.83 | 4,267,500 | — | — |
| 2013-07-15 | $39.85 | $52.41 | 2,178,800 | — | — |
| 2013-07-12 | $39.56 | $52.03 | 2,302,900 | — | — |
| 2013-07-11 | $39.16 | $51.50 | 2,986,600 | — | — |
| 2013-07-10 | $38.77 | $50.99 | 3,080,500 | — | — |
| 2013-07-09 | $39.01 | $51.31 | 2,348,200 | — | — |
| 2013-07-08 | $39.18 | $51.53 | 3,884,000 | — | — |
| 2013-07-05 | $38.94 | $51.22 | 1,780,500 | — | — |
| 2013-07-03 | $38.72 | $50.93 | 1,571,100 | — | — |
| 2013-07-02 | $39.04 | $51.35 | 2,110,000 | — | — |
| 2013-07-01 | $39.01 | $51.31 | 3,145,200 | — | — |
| 2013-06-28 | $39.20 | $51.56 | 3,483,100 | — | — |
| 2013-06-27 | $38.78 | $51.00 | 2,611,800 | — | — |
| 2013-06-26 | $38.60 | $50.77 | 2,796,200 | — | — |
| 2013-06-25 | $38.55 | $50.70 | 3,553,800 | — | — |
| 2013-06-24 | $38.28 | $50.35 | 4,625,200 | — | — |
| 2013-06-21 | $38.74 | $50.95 | 3,059,700 | — | — |
| 2013-06-20 | $38.88 | $51.14 | 4,525,500 | — | — |
| 2013-06-19 | $39.30 | $51.69 | 2,834,800 | — | — |
| 2013-06-18 | $39.64 | $52.14 | 2,688,900 | — | — |
| 2013-06-17 | $39.32 | $51.72 | 2,448,500 | — | — |
| 2013-06-14 | $39.08 | $51.40 | 2,476,900 | — | — |
| 2013-06-13 | $39.39 | $51.81 | 2,719,100 | — | — |
| 2013-06-12 | $39.08 | $51.40 | 6,479,200 | — | — |
| 2013-06-11 | $39.83 | $52.39 | 4,401,700 | — | — |
| 2013-06-10 | $40.00 | $52.61 | 4,700,000 | — | — |
| 2013-06-07 | $39.49 | $51.94 | 4,939,300 | — | — |
| 2013-06-06 | $38.85 | $51.10 | 5,420,500 | — | — |
| 2013-06-05 | $38.03 | $50.02 | 2,856,800 | — | — |
| 2013-06-04 | $38.18 | $50.22 | 2,872,100 | — | — |
| 2013-06-03 | $38.50 | $50.64 | 3,252,800 | — | — |
| 2013-05-31 | $38.20 | $50.24 | 4,549,700 | — | — |
| 2013-05-30 | $38.83 | $51.07 | 3,191,900 | — | — |
| 2013-05-29 | $38.82 | $51.06 | 4,093,900 | — | — |
| 2013-05-28 | $39.16 | $51.50 | 3,673,100 | — | — |
| 2013-05-24 | $39.34 | $51.74 | 3,354,600 | — | — |
| 2013-05-23 | $39.49 | $51.94 | 3,557,100 | — | — |
| 2013-05-22 | $39.35 | $51.75 | 4,974,500 | — | — |
| 2013-05-21 | $40.21 | $52.89 | 3,649,200 | — | — |
| 2013-05-20 | $40.19 | $52.86 | 3,573,700 | — | — |
| 2013-05-17 | $40.23 | $52.91 | 3,448,800 | — | — |
| 2013-05-16 | $39.96 | $52.56 | 4,154,600 | — | — |
| 2013-05-15 | $39.95 | $52.12 | 3,486,800 | — | — |
| 2013-05-14 | $39.80 | $51.93 | 3,536,800 | — | — |
| 2013-05-13 | $39.24 | $51.20 | 3,725,200 | — | — |
| 2013-05-10 | $38.89 | $50.74 | 4,176,900 | — | — |
| 2013-05-09 | $38.87 | $50.71 | 3,149,100 | — | — |
| 2013-05-08 | $38.42 | $50.13 | 2,937,100 | — | — |
| 2013-05-07 | $38.35 | $50.04 | 3,512,200 | — | — |
| 2013-05-06 | $38.31 | $49.98 | 4,692,800 | — | — |
| 2013-05-03 | $38.50 | $50.23 | 7,038,500 | — | — |
| 2013-05-02 | $37.80 | $49.32 | 7,029,000 | — | — |
| 2013-05-01 | $38.10 | $49.71 | 4,930,700 | — | — |
| 2013-04-30 | $38.29 | $49.96 | 2,907,100 | — | — |
| 2013-04-29 | $38.74 | $50.54 | 2,215,200 | — | — |
| 2013-04-26 | $38.55 | $50.30 | 1,852,700 | — | — |
| 2013-04-25 | $38.24 | $49.89 | 3,001,800 | — | — |
| 2013-04-24 | $38.66 | $50.44 | 5,176,600 | — | — |
| 2013-04-23 | $37.87 | $49.41 | 3,745,800 | — | — |
| 2013-04-22 | $37.88 | $49.42 | 3,032,400 | — | — |
| 2013-04-19 | $37.90 | $49.45 | 2,620,900 | — | — |
| 2013-04-18 | $38.14 | $49.76 | 2,066,700 | — | — |
| 2013-04-17 | $38.39 | $50.09 | 4,402,100 | — | — |
| 2013-04-16 | $38.65 | $50.43 | 3,306,300 | — | — |
| 2013-04-15 | $38.67 | $50.45 | 4,643,400 | — | — |
| 2013-04-12 | $39.15 | $51.08 | 4,175,900 | — | — |
| 2013-04-11 | $39.36 | $51.35 | 2,876,600 | — | — |
| 2013-04-10 | $39.03 | $50.92 | 7,389,800 | — | — |
| 2013-04-09 | $38.79 | $50.61 | 3,600,000 | — | — |
| 2013-04-08 | $38.90 | $50.75 | 3,151,400 | — | — |
| 2013-04-05 | $39.22 | $51.17 | 3,618,600 | — | — |
| 2013-04-04 | $39.37 | $51.37 | 5,010,900 | — | — |
| 2013-04-03 | $39.72 | $51.82 | 4,095,100 | — | — |
| 2013-04-02 | $39.55 | $51.60 | 3,930,200 | — | — |
| 2013-04-01 | $39.57 | $51.63 | 2,553,300 | — | — |
| 2013-03-28 | $39.68 | $51.77 | 4,160,200 | — | — |
| 2013-03-27 | $39.50 | $51.54 | 5,306,700 | — | — |
| 2013-03-26 | $39.99 | $52.17 | 2,926,800 | — | — |
| 2013-03-25 | $39.99 | $52.17 | 4,757,400 | — | — |
| 2013-03-22 | $40.02 | $52.21 | 4,168,400 | — | — |
| 2013-03-21 | $40.21 | $52.46 | 3,130,000 | — | — |
| 2013-03-20 | $40.00 | $52.19 | 3,109,000 | — | — |
| 2013-03-19 | $39.99 | $52.17 | 2,693,000 | — | — |
| 2013-03-18 | $40.38 | $52.68 | 3,884,900 | — | — |
| 2013-03-15 | $40.82 | $53.26 | 3,645,400 | — | — |
| 2013-03-14 | $41.06 | $53.57 | 6,909,000 | — | — |
| 2013-03-13 | $40.78 | $53.21 | 4,094,100 | — | — |
| 2013-03-12 | $40.53 | $52.88 | 5,283,300 | — | — |
| 2013-03-11 | $40.25 | $52.51 | 4,545,200 | — | — |
| 2013-03-08 | $40.16 | $52.40 | 7,887,700 | — | — |
| 2013-03-07 | $39.59 | $51.65 | 5,620,200 | — | — |
| 2013-03-06 | $39.63 | $51.71 | 7,916,000 | — | — |
| 2013-03-05 | $38.13 | $49.75 | 3,734,900 | — | — |
| 2013-03-04 | $37.25 | $48.60 | 2,524,500 | — | — |
| 2013-03-01 | $37.25 | $48.60 | 3,056,000 | — | — |
| 2013-02-28 | $37.40 | $48.80 | 4,141,800 | — | — |
| 2013-02-27 | $37.46 | $48.87 | 4,981,000 | — | — |
| 2013-02-26 | $37.56 | $49.00 | 4,728,200 | — | — |
| 2013-02-25 | $37.58 | $49.03 | 5,817,500 | — | — |
| 2013-02-22 | $38.08 | $49.68 | 3,409,800 | — | — |
| 2013-02-21 | $38.10 | $49.71 | 3,435,000 | — | — |
| 2013-02-20 | $38.23 | $49.88 | 2,525,000 | — | — |
| 2013-02-19 | $38.38 | $50.07 | 3,318,800 | — | — |
| 2013-02-15 | $38.34 | $49.62 | 3,450,900 | — | — |
| 2013-02-14 | $38.92 | $50.37 | 3,790,500 | — | — |
| 2013-02-13 | $38.73 | $50.12 | 3,827,300 | — | — |
| 2013-02-12 | $38.94 | $50.39 | 5,272,900 | — | — |
| 2013-02-11 | $38.55 | $49.89 | 7,297,200 | — | — |
| 2013-02-08 | $38.68 | $50.06 | 7,082,500 | — | — |
| 2013-02-07 | $37.96 | $49.13 | 5,668,200 | — | — |
| 2013-02-06 | $38.16 | $49.38 | 8,445,500 | — | — |
| 2013-02-05 | $37.74 | $48.84 | 5,810,800 | — | — |
| 2013-02-04 | $37.71 | $48.80 | 6,020,700 | — | — |
| 2013-02-01 | $37.75 | $48.85 | 6,854,400 | — | — |
| 2013-01-31 | $37.99 | $49.16 | 5,947,100 | — | — |
| 2013-01-30 | $37.39 | $48.39 | 6,004,800 | — | — |
| 2013-01-29 | $37.35 | $48.34 | 4,932,100 | — | — |
| 2013-01-28 | $37.65 | $48.72 | 3,905,400 | — | — |
| 2013-01-25 | $37.73 | $48.83 | 4,753,200 | — | — |
| 2013-01-24 | $37.91 | $49.06 | 3,726,500 | — | — |
| 2013-01-23 | $38.00 | $49.18 | 6,796,500 | — | — |
| 2013-01-22 | $37.91 | $49.06 | 4,008,000 | — | — |
| 2013-01-18 | $37.71 | $48.80 | 5,201,500 | — | — |
| 2013-01-17 | $37.99 | $49.16 | 4,206,400 | — | — |
| 2013-01-16 | $37.78 | $48.89 | 4,424,500 | — | — |
| 2013-01-15 | $38.22 | $49.46 | 3,979,900 | — | — |
| 2013-01-14 | $38.08 | $49.28 | 4,015,400 | — | — |
| 2013-01-11 | $38.06 | $49.26 | 4,121,600 | — | — |
| 2013-01-10 | $38.78 | $50.19 | 4,058,300 | — | — |
| 2013-01-09 | $38.37 | $49.66 | 3,694,100 | — | — |
| 2013-01-08 | $38.25 | $49.50 | 4,064,100 | — | — |
| 2013-01-07 | $38.06 | $49.26 | 5,432,300 | — | — |
| 2013-01-04 | $38.04 | $49.23 | 5,100,300 | — | — |
| 2013-01-03 | $37.63 | $48.70 | 5,812,300 | — | — |
| 2013-01-02 | $37.19 | $48.13 | 6,537,400 | — | — |