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
- 2000-10-06 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 | $56.13 | $60.55 | 2,224,500 | — | — |
| 2013-12-30 | $56.39 | $60.83 | 1,632,700 | — | — |
| 2013-12-27 | $56.27 | $60.70 | 1,225,900 | — | — |
| 2013-12-26 | $56.57 | $61.03 | 1,017,600 | — | — |
| 2013-12-24 | $56.43 | $60.88 | 872,900 | — | — |
| 2013-12-23 | $56.11 | $60.53 | 1,412,500 | — | — |
| 2013-12-20 | $56.06 | $60.48 | 3,186,600 | — | — |
| 2013-12-19 | $55.43 | $59.80 | 1,671,300 | — | — |
| 2013-12-18 | $55.72 | $60.11 | 2,175,300 | — | — |
| 2013-12-17 | $55.30 | $59.66 | 1,960,900 | — | — |
| 2013-12-16 | $55.32 | $59.68 | 2,503,100 | — | — |
| 2013-12-13 | $55.50 | $59.87 | 1,886,700 | — | — |
| 2013-12-12 | $55.52 | $59.89 | 2,635,700 | — | — |
| 2013-12-11 | $55.46 | $59.83 | 2,936,500 | — | — |
| 2013-12-10 | $56.15 | $60.57 | 3,254,000 | — | — |
| 2013-12-09 | $56.06 | $60.48 | 3,047,600 | — | — |
| 2013-12-06 | $55.62 | $60.00 | 2,474,400 | — | — |
| 2013-12-05 | $55.72 | $60.11 | 3,170,900 | — | — |
| 2013-12-04 | $56.47 | $60.92 | 3,336,100 | — | — |
| 2013-12-03 | $56.65 | $60.75 | 4,421,100 | — | — |
| 2013-12-02 | $56.54 | $60.63 | 7,634,600 | — | — |
| 2013-11-29 | $57.90 | $62.09 | 2,832,200 | — | — |
| 2013-11-27 | $57.13 | $61.26 | 5,042,300 | — | — |
| 2013-11-26 | $56.36 | $60.44 | 10,365,100 | — | — |
| 2013-11-25 | $54.56 | $58.51 | 2,727,600 | — | — |
| 2013-11-22 | $54.22 | $58.14 | 2,618,300 | — | — |
| 2013-11-21 | $53.97 | $57.87 | 3,211,600 | — | — |
| 2013-11-20 | $53.45 | $57.32 | 5,637,100 | — | — |
| 2013-11-19 | $53.95 | $57.85 | 2,650,200 | — | — |
| 2013-11-18 | $54.03 | $57.94 | 3,676,700 | — | — |
| 2013-11-15 | $54.14 | $58.06 | 5,375,100 | — | — |
| 2013-11-14 | $53.65 | $57.53 | 3,986,600 | — | — |
| 2013-11-13 | $53.31 | $57.17 | 3,910,200 | — | — |
| 2013-11-12 | $52.48 | $56.28 | 3,093,200 | — | — |
| 2013-11-11 | $52.03 | $55.79 | 2,517,600 | — | — |
| 2013-11-08 | $51.81 | $55.56 | 3,375,600 | — | — |
| 2013-11-07 | $51.68 | $55.42 | 4,063,800 | — | — |
| 2013-11-06 | $52.31 | $56.09 | 3,950,300 | — | — |
| 2013-11-05 | $51.77 | $55.52 | 4,616,600 | — | — |
| 2013-11-04 | $51.06 | $54.75 | 3,765,300 | — | — |
| 2013-11-01 | $50.42 | $54.07 | 3,464,300 | — | — |
| 2013-10-31 | $50.68 | $54.35 | 3,903,800 | — | — |
| 2013-10-30 | $50.83 | $54.51 | 4,081,700 | — | — |
| 2013-10-29 | $50.76 | $54.43 | 4,346,900 | — | — |
| 2013-10-28 | $50.18 | $53.81 | 4,641,600 | — | — |
| 2013-10-25 | $49.89 | $53.50 | 5,401,300 | — | — |
| 2013-10-24 | $49.09 | $52.64 | 6,640,200 | — | — |
| 2013-10-23 | $48.55 | $52.06 | 15,100,800 | — | — |
| 2013-10-22 | $50.10 | $53.72 | 20,707,100 | — | — |
| 2013-10-21 | $54.18 | $58.10 | 6,048,800 | — | — |
| 2013-10-18 | $53.87 | $57.77 | 4,775,200 | — | — |
| 2013-10-17 | $54.14 | $58.06 | 5,185,100 | — | — |
| 2013-10-16 | $53.95 | $57.85 | 4,328,400 | — | — |
| 2013-10-15 | $53.63 | $57.51 | 4,793,900 | — | — |
| 2013-10-14 | $54.12 | $58.04 | 4,298,100 | — | — |
| 2013-10-11 | $54.59 | $58.54 | 2,547,500 | — | — |
| 2013-10-10 | $54.19 | $58.11 | 2,926,000 | — | — |
| 2013-10-09 | $53.86 | $57.76 | 3,539,800 | — | — |
| 2013-10-08 | $53.59 | $57.47 | 3,811,100 | — | — |
| 2013-10-07 | $54.39 | $58.32 | 2,379,100 | — | — |
| 2013-10-04 | $55.03 | $59.01 | 3,598,200 | — | — |
| 2013-10-03 | $54.34 | $58.27 | 3,746,400 | — | — |
| 2013-10-02 | $54.30 | $58.23 | 2,759,900 | — | — |
| 2013-10-01 | $54.35 | $58.28 | 2,730,800 | — | — |
| 2013-09-30 | $54.53 | $58.47 | 2,004,600 | — | — |
| 2013-09-27 | $54.24 | $58.16 | 2,209,500 | — | — |
| 2013-09-26 | $54.50 | $58.44 | 2,662,500 | — | — |
| 2013-09-25 | $54.22 | $58.14 | 3,179,500 | — | — |
| 2013-09-24 | $54.73 | $58.69 | 2,625,900 | — | — |
| 2013-09-23 | $54.61 | $58.56 | 2,428,400 | — | — |
| 2013-09-20 | $55.04 | $59.02 | 3,700,600 | — | — |
| 2013-09-19 | $55.38 | $59.39 | 1,885,600 | — | — |
| 2013-09-18 | $55.39 | $59.40 | 3,149,000 | — | — |
| 2013-09-17 | $55.28 | $59.28 | 3,952,100 | — | — |
| 2013-09-16 | $54.98 | $58.96 | 3,830,100 | — | — |
| 2013-09-13 | $54.63 | $58.58 | 2,959,700 | — | — |
| 2013-09-12 | $53.90 | $57.80 | 2,715,700 | — | — |
| 2013-09-11 | $54.18 | $58.10 | 2,286,500 | — | — |
| 2013-09-10 | $53.75 | $57.64 | 2,143,400 | — | — |
| 2013-09-09 | $53.48 | $57.35 | 2,097,900 | — | — |
| 2013-09-06 | $53.08 | $56.92 | 2,779,800 | — | — |
| 2013-09-05 | $53.40 | $57.26 | 3,647,800 | — | — |
| 2013-09-04 | $53.41 | $56.91 | 3,316,000 | — | — |
| 2013-09-03 | $53.16 | $56.65 | 3,316,900 | — | — |
| 2013-08-30 | $52.81 | $56.27 | 2,758,500 | — | — |
| 2013-08-29 | $52.58 | $56.03 | 2,304,600 | — | — |
| 2013-08-28 | $52.31 | $55.74 | 2,698,400 | — | — |
| 2013-08-27 | $51.99 | $55.40 | 2,682,900 | — | — |
| 2013-08-26 | $52.54 | $55.98 | 1,953,500 | — | — |
| 2013-08-23 | $52.72 | $56.18 | 2,290,900 | — | — |
| 2013-08-22 | $52.70 | $56.15 | 2,010,500 | — | — |
| 2013-08-21 | $52.33 | $55.76 | 3,391,900 | — | — |
| 2013-08-20 | $52.06 | $55.47 | 2,395,200 | — | — |
| 2013-08-19 | $51.85 | $55.25 | 3,116,200 | — | — |
| 2013-08-16 | $51.90 | $55.30 | 3,463,800 | — | — |
| 2013-08-15 | $52.46 | $55.90 | 2,964,800 | — | — |
| 2013-08-14 | $53.23 | $56.72 | 2,166,700 | — | — |
| 2013-08-13 | $53.29 | $56.78 | 2,357,500 | — | — |
| 2013-08-12 | $53.06 | $56.54 | 3,271,200 | — | — |
| 2013-08-09 | $53.37 | $56.87 | 3,712,700 | — | — |
| 2013-08-08 | $53.87 | $57.40 | 4,099,400 | — | — |
| 2013-08-07 | $53.81 | $57.34 | 3,270,800 | — | — |
| 2013-08-06 | $53.94 | $57.48 | 4,082,900 | — | — |
| 2013-08-05 | $53.80 | $57.33 | 3,979,100 | — | — |
| 2013-08-02 | $53.33 | $56.83 | 3,909,500 | — | — |
| 2013-08-01 | $53.32 | $56.82 | 5,100,900 | — | — |
| 2013-07-31 | $53.13 | $56.61 | 6,794,800 | — | — |
| 2013-07-30 | $53.30 | $56.79 | 16,270,500 | — | — |
| 2013-07-29 | $57.85 | $61.64 | 6,153,700 | — | — |
| 2013-07-26 | $59.18 | $63.06 | 3,123,200 | — | — |
| 2013-07-25 | $59.55 | $63.45 | 1,942,000 | — | — |
| 2013-07-24 | $59.36 | $63.25 | 2,593,300 | — | — |
| 2013-07-23 | $59.45 | $63.35 | 1,682,400 | — | — |
| 2013-07-22 | $59.09 | $62.96 | 1,751,200 | — | — |
| 2013-07-19 | $59.31 | $63.20 | 2,878,200 | — | — |
| 2013-07-18 | $58.80 | $62.65 | 2,230,000 | — | — |
| 2013-07-17 | $58.07 | $61.88 | 2,477,600 | — | — |
| 2013-07-16 | $58.25 | $62.07 | 2,986,200 | — | — |
| 2013-07-15 | $59.18 | $63.06 | 1,264,100 | — | — |
| 2013-07-12 | $59.00 | $62.87 | 1,667,200 | — | — |
| 2013-07-11 | $59.05 | $62.92 | 1,626,200 | — | — |
| 2013-07-10 | $58.60 | $62.44 | 2,128,800 | — | — |
| 2013-07-09 | $58.01 | $61.81 | 2,270,400 | — | — |
| 2013-07-08 | $57.75 | $61.54 | 2,064,500 | — | — |
| 2013-07-05 | $57.45 | $61.22 | 1,708,100 | — | — |
| 2013-07-03 | $56.46 | $60.16 | 1,096,600 | — | — |
| 2013-07-02 | $56.60 | $60.31 | 2,141,100 | — | — |
| 2013-07-01 | $57.02 | $60.76 | 2,054,800 | — | — |
| 2013-06-28 | $57.09 | $60.83 | 4,641,800 | — | — |
| 2013-06-27 | $56.38 | $60.08 | 1,837,900 | — | — |
| 2013-06-26 | $55.99 | $59.66 | 2,636,500 | — | — |
| 2013-06-25 | $55.14 | $58.75 | 3,051,900 | — | — |
| 2013-06-24 | $55.27 | $58.89 | 5,269,200 | — | — |
| 2013-06-21 | $56.54 | $60.25 | 3,980,200 | — | — |
| 2013-06-20 | $57.29 | $61.05 | 3,298,500 | — | — |
| 2013-06-19 | $58.19 | $62.00 | 2,263,900 | — | — |
| 2013-06-18 | $58.48 | $62.31 | 2,105,500 | — | — |
| 2013-06-17 | $58.13 | $61.94 | 4,015,700 | — | — |
| 2013-06-14 | $58.52 | $62.36 | 3,712,100 | — | — |
| 2013-06-13 | $58.70 | $62.55 | 3,576,300 | — | — |
| 2013-06-12 | $57.72 | $61.50 | 5,045,500 | — | — |
| 2013-06-11 | $58.45 | $62.28 | 3,011,500 | — | — |
| 2013-06-10 | $58.69 | $62.54 | 1,993,000 | — | — |
| 2013-06-07 | $58.75 | $62.60 | 3,348,900 | — | — |
| 2013-06-06 | $57.52 | $61.29 | 3,735,800 | — | — |
| 2013-06-05 | $57.57 | $61.34 | 4,128,700 | — | — |
| 2013-06-04 | $58.57 | $62.05 | 3,704,000 | — | — |
| 2013-06-03 | $58.54 | $62.02 | 3,504,300 | — | — |
| 2013-05-31 | $58.26 | $61.72 | 3,015,000 | — | — |
| 2013-05-30 | $58.37 | $61.84 | 2,162,000 | — | — |
| 2013-05-29 | $58.23 | $61.69 | 2,164,200 | — | — |
| 2013-05-28 | $58.58 | $62.06 | 3,482,600 | — | — |
| 2013-05-24 | $57.76 | $61.19 | 3,474,400 | — | — |
| 2013-05-23 | $58.59 | $62.07 | 3,061,000 | — | — |
| 2013-05-22 | $59.05 | $62.56 | 4,217,500 | — | — |
| 2013-05-21 | $59.60 | $63.14 | 3,992,600 | — | — |
| 2013-05-20 | $59.53 | $63.07 | 3,662,500 | — | — |
| 2013-05-17 | $59.23 | $62.75 | 4,440,700 | — | — |
| 2013-05-16 | $58.38 | $61.85 | 2,926,500 | — | — |
| 2013-05-15 | $58.85 | $62.35 | 3,240,400 | — | — |
| 2013-05-14 | $59.10 | $62.61 | 3,080,000 | — | — |
| 2013-05-13 | $59.18 | $62.70 | 2,933,100 | — | — |
| 2013-05-10 | $59.50 | $63.03 | 4,640,200 | — | — |
| 2013-05-09 | $58.53 | $62.01 | 2,979,700 | — | — |
| 2013-05-08 | $58.74 | $62.23 | 3,464,700 | — | — |
| 2013-05-07 | $58.28 | $61.74 | 6,214,800 | — | — |
| 2013-05-06 | $57.33 | $60.74 | 3,827,400 | — | — |
| 2013-05-03 | $58.25 | $61.71 | 3,417,500 | — | — |
| 2013-05-02 | $58.18 | $61.64 | 3,960,500 | — | — |
| 2013-05-01 | $58.24 | $61.70 | 4,145,300 | — | — |
| 2013-04-30 | $58.86 | $62.36 | 4,099,700 | — | — |
| 2013-04-29 | $58.27 | $61.73 | 5,024,100 | — | — |
| 2013-04-26 | $57.42 | $60.83 | 3,534,700 | — | — |
| 2013-04-25 | $57.53 | $60.95 | 5,640,800 | — | — |
| 2013-04-24 | $56.28 | $59.62 | 7,099,800 | — | — |
| 2013-04-23 | $55.55 | $58.85 | 20,600,500 | — | — |
| 2013-04-22 | $50.59 | $53.60 | 7,837,700 | — | — |
| 2013-04-19 | $51.20 | $54.24 | 5,689,000 | — | — |
| 2013-04-18 | $51.38 | $54.43 | 8,466,900 | — | — |
| 2013-04-17 | $50.85 | $53.87 | 4,729,800 | — | — |
| 2013-04-16 | $51.71 | $54.78 | 4,122,700 | — | — |
| 2013-04-15 | $51.44 | $54.50 | 5,684,700 | — | — |
| 2013-04-12 | $52.37 | $55.48 | 4,361,200 | — | — |
| 2013-04-11 | $52.33 | $55.44 | 6,856,200 | — | — |
| 2013-04-10 | $51.21 | $54.25 | 6,185,300 | — | — |
| 2013-04-09 | $49.93 | $52.90 | 4,760,200 | — | — |
| 2013-04-08 | $50.00 | $52.97 | 2,940,400 | — | — |
| 2013-04-05 | $50.10 | $53.08 | 4,872,300 | — | — |
| 2013-04-04 | $50.33 | $53.32 | 4,282,400 | — | — |
| 2013-04-03 | $50.55 | $53.55 | 5,055,700 | — | — |
| 2013-04-02 | $50.39 | $53.38 | 4,580,200 | — | — |
| 2013-04-01 | $49.99 | $52.96 | 4,267,300 | — | — |
| 2013-03-28 | $49.99 | $52.96 | 5,568,600 | — | — |
| 2013-03-27 | $49.61 | $52.56 | 4,025,800 | — | — |
| 2013-03-26 | $49.50 | $52.44 | 3,824,700 | — | — |
| 2013-03-25 | $49.72 | $52.67 | 4,373,000 | — | — |
| 2013-03-22 | $50.27 | $53.26 | 4,801,200 | — | — |
| 2013-03-21 | $49.81 | $52.77 | 7,365,000 | — | — |
| 2013-03-20 | $49.29 | $52.22 | 4,121,200 | — | — |
| 2013-03-19 | $48.47 | $51.35 | 7,702,500 | — | — |
| 2013-03-18 | $49.27 | $52.20 | 6,971,300 | — | — |
| 2013-03-15 | $50.41 | $53.40 | 7,035,000 | — | — |
| 2013-03-14 | $49.99 | $52.96 | 5,533,500 | — | — |
| 2013-03-13 | $49.67 | $52.62 | 7,492,000 | — | — |
| 2013-03-12 | $48.81 | $51.71 | 5,777,500 | — | — |
| 2013-03-11 | $49.50 | $52.44 | 7,457,900 | — | — |
| 2013-03-08 | $48.93 | $51.84 | 12,464,900 | — | — |
| 2013-03-07 | $48.54 | $51.42 | 9,074,000 | — | — |
| 2013-03-06 | $49.93 | $52.90 | 7,395,300 | — | — |
| 2013-03-05 | $50.10 | $52.76 | 5,968,900 | — | — |
| 2013-03-04 | $49.28 | $51.90 | 5,047,400 | — | — |
| 2013-03-01 | $48.22 | $50.78 | 4,096,100 | — | — |
| 2013-02-28 | $48.33 | $50.89 | 5,352,400 | — | — |
| 2013-02-27 | $47.82 | $50.36 | 14,252,500 | — | — |
| 2013-02-26 | $46.50 | $48.97 | 6,765,800 | — | — |
| 2013-02-25 | $46.77 | $49.25 | 5,978,300 | — | — |
| 2013-02-22 | $46.79 | $49.27 | 5,929,800 | — | — |
| 2013-02-21 | $47.62 | $50.15 | 6,382,700 | — | — |
| 2013-02-20 | $48.13 | $50.68 | 4,446,200 | — | — |
| 2013-02-19 | $49.02 | $51.62 | 4,666,700 | — | — |
| 2013-02-15 | $48.40 | $50.97 | 4,971,800 | — | — |
| 2013-02-14 | $48.20 | $50.76 | 5,002,600 | — | — |
| 2013-02-13 | $48.77 | $51.36 | 3,729,800 | — | — |
| 2013-02-12 | $49.01 | $51.61 | 4,732,900 | — | — |
| 2013-02-11 | $48.93 | $51.53 | 3,390,000 | — | — |
| 2013-02-08 | $48.93 | $51.53 | 4,458,100 | — | — |
| 2013-02-07 | $48.61 | $51.19 | 5,844,500 | — | — |
| 2013-02-06 | $49.10 | $51.71 | 6,452,700 | — | — |
| 2013-02-05 | $48.81 | $51.40 | 4,709,200 | — | — |
| 2013-02-04 | $48.67 | $51.25 | 7,616,100 | — | — |
| 2013-02-01 | $49.87 | $52.52 | 9,586,200 | — | — |
| 2013-01-31 | $51.00 | $53.71 | 5,768,200 | — | — |
| 2013-01-30 | $51.55 | $54.29 | 7,867,600 | — | — |
| 2013-01-29 | $52.22 | $54.99 | 7,132,900 | — | — |
| 2013-01-28 | $51.52 | $54.25 | 5,973,500 | — | — |
| 2013-01-25 | $51.21 | $53.93 | 11,299,900 | — | — |
| 2013-01-24 | $50.90 | $53.60 | 14,510,500 | — | — |
| 2013-01-23 | $50.75 | $53.44 | 50,973,600 | — | — |
| 2013-01-22 | $60.68 | $63.90 | 6,182,200 | — | — |
| 2013-01-18 | $61.80 | $65.08 | 3,454,500 | — | — |
| 2013-01-17 | $61.57 | $64.84 | 2,916,100 | — | — |
| 2013-01-16 | $61.00 | $64.24 | 2,243,500 | — | — |
| 2013-01-15 | $61.41 | $64.67 | 3,693,800 | — | — |
| 2013-01-14 | $61.01 | $64.25 | 6,283,300 | — | — |
| 2013-01-11 | $58.89 | $62.02 | 5,109,200 | — | — |
| 2013-01-10 | $57.49 | $60.54 | 5,513,100 | — | — |
| 2013-01-09 | $57.96 | $61.04 | 4,801,400 | — | — |
| 2013-01-08 | $57.33 | $60.37 | 4,130,600 | — | — |
| 2013-01-07 | $55.63 | $58.58 | 3,681,400 | — | — |
| 2013-01-04 | $55.51 | $58.46 | 6,416,200 | — | — |
| 2013-01-03 | $54.95 | $57.87 | 4,163,300 | — | — |
| 2013-01-02 | $55.13 | $58.06 | 4,835,200 | — | — |