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
- 1973-02-21 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 | $39.42 | $84.84 | 646,532 | — | — |
| 2013-12-30 | $39.44 | $84.88 | 870,890 | — | — |
| 2013-12-27 | $39.18 | $84.33 | 730,072 | — | — |
| 2013-12-26 | $39.15 | $84.25 | 696,125 | — | — |
| 2013-12-24 | $38.71 | $83.31 | 352,603 | — | — |
| 2013-12-23 | $38.48 | $82.82 | 1,434,998 | — | — |
| 2013-12-20 | $38.38 | $82.59 | 2,427,427 | — | — |
| 2013-12-19 | $37.55 | $80.82 | 1,118,578 | — | — |
| 2013-12-18 | $37.47 | $80.63 | 2,129,307 | — | — |
| 2013-12-17 | $37.36 | $80.40 | 1,516,164 | — | — |
| 2013-12-16 | $37.32 | $80.31 | 1,069,404 | — | — |
| 2013-12-13 | $36.98 | $79.58 | 833,869 | — | — |
| 2013-12-12 | $36.48 | $78.51 | 979,576 | — | — |
| 2013-12-11 | $36.36 | $78.26 | 1,021,766 | — | — |
| 2013-12-10 | $37.19 | $80.03 | 1,488,084 | — | — |
| 2013-12-09 | $37.14 | $79.94 | 1,063,816 | — | — |
| 2013-12-06 | $37.29 | $80.26 | 990,473 | — | — |
| 2013-12-05 | $36.91 | $79.43 | 1,390,714 | — | — |
| 2013-12-04 | $36.88 | $79.37 | 1,044,816 | — | — |
| 2013-12-03 | $36.47 | $78.49 | 1,497,444 | — | — |
| 2013-12-02 | $36.59 | $78.75 | 1,470,203 | — | — |
| 2013-11-29 | $37.05 | $79.74 | 413,931 | — | — |
| 2013-11-27 | $37.03 | $79.69 | 871,588 | — | — |
| 2013-11-26 | $37.36 | $80.40 | 735,521 | — | — |
| 2013-11-25 | $37.51 | $80.72 | 621,246 | — | — |
| 2013-11-22 | $37.49 | $80.68 | 999,693 | — | — |
| 2013-11-21 | $37.70 | $81.12 | 758,990 | — | — |
| 2013-11-20 | $37.44 | $80.22 | 925,373 | — | — |
| 2013-11-19 | $37.54 | $80.43 | 694,030 | — | — |
| 2013-11-18 | $37.95 | $81.30 | 853,427 | — | — |
| 2013-11-15 | $38.14 | $81.72 | 869,912 | — | — |
| 2013-11-14 | $38.48 | $82.46 | 739,432 | — | — |
| 2013-11-13 | $38.40 | $82.29 | 1,073,595 | — | — |
| 2013-11-12 | $37.75 | $80.89 | 764,438 | — | — |
| 2013-11-11 | $38.14 | $81.72 | 756,615 | — | — |
| 2013-11-08 | $38.01 | $81.44 | 1,002,627 | — | — |
| 2013-11-07 | $37.42 | $80.17 | 1,822,666 | — | — |
| 2013-11-06 | $38.49 | $82.47 | 1,018,972 | — | — |
| 2013-11-05 | $38.68 | $82.88 | 1,114,666 | — | — |
| 2013-11-04 | $39.04 | $83.65 | 1,786,065 | — | — |
| 2013-11-01 | $38.02 | $81.46 | 1,606,550 | — | — |
| 2013-10-31 | $37.80 | $81.00 | 1,283,145 | — | — |
| 2013-10-30 | $37.68 | $80.74 | 1,610,182 | — | — |
| 2013-10-29 | $38.03 | $81.49 | 1,680,870 | — | — |
| 2013-10-28 | $37.17 | $79.63 | 1,776,425 | — | — |
| 2013-10-25 | $36.78 | $78.80 | 5,047,780 | — | — |
| 2013-10-24 | $37.54 | $80.45 | 7,368,477 | — | — |
| 2013-10-23 | $43.04 | $92.23 | 1,902,854 | — | — |
| 2013-10-22 | $43.29 | $92.76 | 998,296 | — | — |
| 2013-10-21 | $43.50 | $93.21 | 837,921 | — | — |
| 2013-10-18 | $43.20 | $92.56 | 1,425,219 | — | — |
| 2013-10-17 | $42.21 | $90.45 | 1,261,910 | — | — |
| 2013-10-16 | $41.35 | $88.59 | 982,650 | — | — |
| 2013-10-15 | $41.74 | $89.43 | 1,345,590 | — | — |
| 2013-10-14 | $42.78 | $91.66 | 637,032 | — | — |
| 2013-10-11 | $42.50 | $91.06 | 1,028,891 | — | — |
| 2013-10-10 | $42.45 | $90.95 | 1,003,046 | — | — |
| 2013-10-09 | $41.30 | $88.50 | 1,045,794 | — | — |
| 2013-10-08 | $41.37 | $88.65 | 1,543,964 | — | — |
| 2013-10-07 | $42.37 | $90.78 | 826,326 | — | — |
| 2013-10-04 | $43.36 | $92.92 | 929,284 | — | — |
| 2013-10-03 | $42.83 | $91.77 | 1,203,376 | — | — |
| 2013-10-02 | $43.33 | $92.84 | 855,663 | — | — |
| 2013-10-01 | $43.64 | $93.51 | 1,272,248 | — | — |
| 2013-09-30 | $43.24 | $92.64 | 1,312,901 | — | — |
| 2013-09-27 | $43.04 | $92.23 | 1,220,699 | — | — |
| 2013-09-26 | $43.94 | $94.14 | 935,292 | — | — |
| 2013-09-25 | $44.07 | $94.43 | 857,758 | — | — |
| 2013-09-24 | $44.32 | $94.97 | 944,651 | — | — |
| 2013-09-23 | $44.34 | $95.00 | 1,048,309 | — | — |
| 2013-09-20 | $45.01 | $96.44 | 1,557,376 | — | — |
| 2013-09-19 | $45.52 | $97.53 | 1,638,681 | — | — |
| 2013-09-18 | $45.60 | $97.70 | 903,440 | — | — |
| 2013-09-17 | $45.23 | $96.92 | 708,000 | — | — |
| 2013-09-16 | $44.97 | $96.35 | 1,571,206 | — | — |
| 2013-09-13 | $44.74 | $95.86 | 550,837 | — | — |
| 2013-09-12 | $44.85 | $96.09 | 1,178,649 | — | — |
| 2013-09-11 | $44.60 | $95.55 | 1,009,053 | — | — |
| 2013-09-10 | $44.75 | $95.89 | 868,794 | — | — |
| 2013-09-09 | $44.08 | $94.45 | 1,781,734 | — | — |
| 2013-09-06 | $44.04 | $94.36 | 4,117,518 | — | — |
| 2013-09-05 | $43.14 | $92.42 | 2,075,104 | — | — |
| 2013-09-04 | $41.85 | $89.68 | 1,653,210 | — | — |
| 2013-09-03 | $40.21 | $86.17 | 1,370,457 | — | — |
| 2013-08-30 | $40.13 | $85.98 | 734,822 | — | — |
| 2013-08-29 | $40.90 | $87.64 | 467,995 | — | — |
| 2013-08-28 | $40.92 | $87.67 | 355,676 | — | — |
| 2013-08-27 | $40.84 | $87.52 | 539,801 | — | — |
| 2013-08-26 | $41.95 | $89.88 | 509,067 | — | — |
| 2013-08-23 | $42.06 | $90.12 | 359,728 | — | — |
| 2013-08-22 | $42.07 | $90.14 | 349,949 | — | — |
| 2013-08-21 | $41.31 | $88.51 | 476,098 | — | — |
| 2013-08-20 | $41.54 | $89.00 | 784,555 | — | — |
| 2013-08-19 | $41.49 | $88.90 | 771,843 | — | — |
| 2013-08-16 | $42.19 | $90.40 | 632,841 | — | — |
| 2013-08-15 | $42.38 | $90.45 | 752,983 | — | — |
| 2013-08-14 | $43.04 | $91.87 | 796,430 | — | — |
| 2013-08-13 | $43.53 | $92.91 | 663,296 | — | — |
| 2013-08-12 | $43.74 | $93.36 | 631,444 | — | — |
| 2013-08-09 | $43.38 | $92.58 | 847,700 | — | — |
| 2013-08-08 | $43.27 | $92.36 | 525,691 | — | — |
| 2013-08-07 | $42.98 | $91.74 | 861,670 | — | — |
| 2013-08-06 | $43.14 | $92.08 | 1,294,740 | — | — |
| 2013-08-05 | $43.96 | $93.82 | 1,494,650 | — | — |
| 2013-08-02 | $43.02 | $91.82 | 616,915 | — | — |
| 2013-08-01 | $43.22 | $92.25 | 1,527,061 | — | — |
| 2013-07-31 | $41.82 | $89.25 | 1,590,345 | — | — |
| 2013-07-30 | $40.54 | $86.53 | 1,456,093 | — | — |
| 2013-07-29 | $40.26 | $85.94 | 1,155,459 | — | — |
| 2013-07-26 | $40.55 | $86.55 | 1,692,466 | — | — |
| 2013-07-25 | $40.79 | $87.07 | 3,532,315 | — | — |
| 2013-07-24 | $42.91 | $91.58 | 1,130,592 | — | — |
| 2013-07-23 | $43.47 | $92.78 | 378,866 | — | — |
| 2013-07-22 | $43.46 | $92.75 | 384,734 | — | — |
| 2013-07-19 | $43.26 | $92.33 | 770,865 | — | — |
| 2013-07-18 | $43.24 | $92.28 | 787,070 | — | — |
| 2013-07-17 | $42.40 | $90.49 | 513,677 | — | — |
| 2013-07-16 | $42.42 | $90.54 | 680,479 | — | — |
| 2013-07-15 | $42.97 | $91.71 | 537,286 | — | — |
| 2013-07-12 | $43.05 | $91.88 | 1,051,522 | — | — |
| 2013-07-11 | $43.20 | $92.20 | 725,322 | — | — |
| 2013-07-10 | $42.51 | $90.72 | 822,693 | — | — |
| 2013-07-09 | $42.49 | $90.69 | 811,657 | — | — |
| 2013-07-08 | $41.89 | $89.41 | 1,018,692 | — | — |
| 2013-07-05 | $42.77 | $91.29 | 737,337 | — | — |
| 2013-07-03 | $41.60 | $88.78 | 501,244 | — | — |
| 2013-07-02 | $41.80 | $89.22 | 1,308,151 | — | — |
| 2013-07-01 | $41.85 | $89.33 | 1,044,118 | — | — |
| 2013-06-28 | $40.29 | $85.98 | 840,715 | — | — |
| 2013-06-27 | $40.46 | $86.35 | 546,506 | — | — |
| 2013-06-26 | $39.67 | $84.67 | 788,746 | — | — |
| 2013-06-25 | $39.48 | $84.26 | 812,775 | — | — |
| 2013-06-24 | $39.06 | $83.36 | 1,228,242 | — | — |
| 2013-06-21 | $40.35 | $86.12 | 1,229,081 | — | — |
| 2013-06-20 | $41.14 | $87.80 | 1,460,144 | — | — |
| 2013-06-19 | $41.87 | $89.36 | 1,099,439 | — | — |
| 2013-06-18 | $42.14 | $89.94 | 482,524 | — | — |
| 2013-06-17 | $41.60 | $88.80 | 965,327 | — | — |
| 2013-06-14 | $41.32 | $88.20 | 770,725 | — | — |
| 2013-06-13 | $41.32 | $88.18 | 773,798 | — | — |
| 2013-06-12 | $40.44 | $86.32 | 1,109,078 | — | — |
| 2013-06-11 | $41.22 | $87.97 | 1,369,759 | — | — |
| 2013-06-10 | $41.12 | $87.76 | 415,328 | — | — |
| 2013-06-07 | $41.29 | $88.12 | 592,468 | — | — |
| 2013-06-06 | $40.54 | $86.53 | 751,865 | — | — |
| 2013-06-05 | $39.76 | $84.87 | 1,776,705 | — | — |
| 2013-06-04 | $40.02 | $85.42 | 556,425 | — | — |
| 2013-06-03 | $40.32 | $86.06 | 1,269,733 | — | — |
| 2013-05-31 | $40.63 | $86.72 | 556,285 | — | — |
| 2013-05-30 | $40.87 | $87.22 | 654,634 | — | — |
| 2013-05-29 | $40.65 | $86.76 | 752,005 | — | — |
| 2013-05-28 | $40.54 | $86.52 | 489,229 | — | — |
| 2013-05-24 | $40.31 | $86.03 | 678,244 | — | — |
| 2013-05-23 | $40.95 | $87.41 | 863,346 | — | — |
| 2013-05-22 | $40.79 | $87.05 | 987,539 | — | — |
| 2013-05-21 | $41.64 | $88.87 | 881,367 | — | — |
| 2013-05-20 | $41.17 | $87.88 | 830,377 | — | — |
| 2013-05-17 | $41.05 | $87.60 | 1,144,842 | — | — |
| 2013-05-16 | $40.26 | $85.92 | 891,985 | — | — |
| 2013-05-15 | $40.83 | $87.15 | 969,518 | — | — |
| 2013-05-14 | $41.04 | $87.24 | 1,176,833 | — | — |
| 2013-05-13 | $40.65 | $86.42 | 975,525 | — | — |
| 2013-05-10 | $40.82 | $86.77 | 1,367,663 | — | — |
| 2013-05-09 | $40.39 | $85.85 | 1,152,525 | — | — |
| 2013-05-08 | $40.44 | $85.96 | 1,607,807 | — | — |
| 2013-05-07 | $40.26 | $85.58 | 4,377,220 | — | — |
| 2013-05-06 | $39.09 | $83.10 | 1,320,165 | — | — |
| 2013-05-03 | $38.32 | $81.47 | 1,208,265 | — | — |
| 2013-05-02 | $37.04 | $78.75 | 891,007 | — | — |
| 2013-05-01 | $36.46 | $77.50 | 782,180 | — | — |
| 2013-04-30 | $37.63 | $79.99 | 952,754 | — | — |
| 2013-04-29 | $37.58 | $79.89 | 1,092,035 | — | — |
| 2013-04-26 | $37.26 | $79.20 | 809,701 | — | — |
| 2013-04-25 | $37.47 | $79.64 | 1,730,743 | — | — |
| 2013-04-24 | $37.22 | $79.13 | 1,747,647 | — | — |
| 2013-04-23 | $37.10 | $78.87 | 1,033,780 | — | — |
| 2013-04-22 | $36.71 | $78.03 | 803,275 | — | — |
| 2013-04-19 | $36.75 | $78.12 | 623,900 | — | — |
| 2013-04-18 | $36.86 | $78.35 | 703,110 | — | — |
| 2013-04-17 | $37.22 | $79.11 | 908,469 | — | — |
| 2013-04-16 | $38.05 | $80.88 | 657,987 | — | — |
| 2013-04-15 | $37.09 | $78.85 | 914,476 | — | — |
| 2013-04-12 | $38.69 | $82.25 | 584,645 | — | — |
| 2013-04-11 | $39.35 | $83.65 | 577,380 | — | — |
| 2013-04-10 | $39.38 | $83.72 | 720,154 | — | — |
| 2013-04-09 | $38.97 | $82.84 | 707,441 | — | — |
| 2013-04-08 | $38.50 | $81.85 | 546,367 | — | — |
| 2013-04-05 | $38.01 | $80.80 | 1,050,404 | — | — |
| 2013-04-04 | $38.15 | $81.11 | 793,217 | — | — |
| 2013-04-03 | $37.90 | $80.57 | 1,509,738 | — | — |
| 2013-04-02 | $39.21 | $83.34 | 961,835 | — | — |
| 2013-04-01 | $39.86 | $84.74 | 868,655 | — | — |
| 2013-03-28 | $40.50 | $86.10 | 702,132 | — | — |
| 2013-03-27 | $40.19 | $85.44 | 802,437 | — | — |
| 2013-03-26 | $40.57 | $86.23 | 866,699 | — | — |
| 2013-03-25 | $40.73 | $86.58 | 482,244 | — | — |
| 2013-03-22 | $41.10 | $87.36 | 535,750 | — | — |
| 2013-03-21 | $40.74 | $86.61 | 543,992 | — | — |
| 2013-03-20 | $41.28 | $87.75 | 624,459 | — | — |
| 2013-03-19 | $40.98 | $87.12 | 449,136 | — | — |
| 2013-03-18 | $41.13 | $87.44 | 472,046 | — | — |
| 2013-03-15 | $41.23 | $87.65 | 981,672 | — | — |
| 2013-03-14 | $41.62 | $88.49 | 1,115,924 | — | — |
| 2013-03-13 | $41.12 | $87.42 | 729,094 | — | — |
| 2013-03-12 | $40.54 | $86.17 | 591,909 | — | — |
| 2013-03-11 | $40.89 | $86.92 | 725,322 | — | — |
| 2013-03-08 | $40.80 | $86.74 | 751,167 | — | — |
| 2013-03-07 | $40.33 | $85.73 | 844,626 | — | — |
| 2013-03-06 | $40.28 | $85.62 | 1,145,959 | — | — |
| 2013-03-05 | $39.97 | $84.97 | 1,299,769 | — | — |
| 2013-03-04 | $38.61 | $82.08 | 842,251 | — | — |
| 2013-03-01 | $38.80 | $82.49 | 1,116,063 | — | — |
| 2013-02-28 | $38.88 | $82.66 | 1,282,725 | — | — |
| 2013-02-27 | $39.11 | $83.13 | 999,274 | — | — |
| 2013-02-26 | $38.02 | $80.83 | 1,175,995 | — | — |
| 2013-02-25 | $37.59 | $79.92 | 1,343,495 | — | — |
| 2013-02-22 | $38.83 | $82.55 | 1,661,871 | — | — |
| 2013-02-21 | $38.43 | $81.70 | 1,641,475 | — | — |
| 2013-02-20 | $39.71 | $84.42 | 1,490,739 | — | — |
| 2013-02-19 | $41.16 | $87.50 | 2,430,640 | — | — |
| 2013-02-15 | $40.26 | $85.59 | 768,629 | — | — |
| 2013-02-14 | $40.50 | $85.75 | 565,925 | — | — |
| 2013-02-13 | $40.23 | $85.17 | 755,218 | — | — |
| 2013-02-12 | $39.97 | $84.62 | 1,109,078 | — | — |
| 2013-02-11 | $39.84 | $84.35 | 389,344 | — | — |
| 2013-02-08 | $39.87 | $84.41 | 841,832 | — | — |
| 2013-02-07 | $39.68 | $84.00 | 1,216,787 | — | — |
| 2013-02-06 | $40.14 | $84.99 | 1,550,810 | — | — |
| 2013-02-05 | $39.28 | $83.15 | 1,053,617 | — | — |
| 2013-02-04 | $38.94 | $82.44 | 1,959,013 | — | — |
| 2013-02-01 | $38.78 | $82.09 | 1,010,590 | — | — |
| 2013-01-31 | $38.38 | $81.25 | 1,355,369 | — | — |
| 2013-01-30 | $38.28 | $81.05 | 1,636,027 | — | — |
| 2013-01-29 | $38.21 | $80.90 | 971,753 | — | — |
| 2013-01-28 | $37.97 | $80.38 | 1,036,015 | — | — |
| 2013-01-25 | $37.87 | $80.17 | 1,804,645 | — | — |
| 2013-01-24 | $37.47 | $79.34 | 2,609,875 | — | — |
| 2013-01-23 | $36.86 | $78.03 | 1,382,332 | — | — |
| 2013-01-22 | $36.76 | $77.82 | 1,578,889 | — | — |
| 2013-01-18 | $36.29 | $76.84 | 922,998 | — | — |
| 2013-01-17 | $36.26 | $76.77 | 838,060 | — | — |
| 2013-01-16 | $35.51 | $75.18 | 1,001,090 | — | — |
| 2013-01-15 | $35.65 | $75.49 | 969,239 | — | — |
| 2013-01-14 | $35.68 | $75.53 | 1,012,266 | — | — |
| 2013-01-11 | $35.65 | $75.47 | 1,135,063 | — | — |
| 2013-01-10 | $35.81 | $75.82 | 1,726,971 | — | — |
| 2013-01-09 | $35.81 | $75.80 | 2,050,517 | — | — |
| 2013-01-08 | $34.58 | $73.21 | 1,149,731 | — | — |
| 2013-01-07 | $34.84 | $73.76 | 975,525 | — | — |
| 2013-01-04 | $34.93 | $73.96 | 999,554 | — | — |
| 2013-01-03 | $35.05 | $74.21 | 903,161 | — | — |
| 2013-01-02 | $35.09 | $74.29 | 1,114,806 | — | — |