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
- 2008-03-19 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 | $55.67 | $57.96 | 6,448,400 | — | — |
| 2013-12-30 | $55.23 | $57.49 | 5,940,000 | — | — |
| 2013-12-27 | $54.92 | $57.17 | 5,242,000 | — | — |
| 2013-12-26 | $55.05 | $57.31 | 4,898,800 | — | — |
| 2013-12-24 | $54.68 | $56.93 | 5,207,600 | — | — |
| 2013-12-23 | $54.51 | $56.75 | 7,994,800 | — | — |
| 2013-12-20 | $53.99 | $56.21 | 23,263,600 | — | — |
| 2013-12-19 | $54.02 | $56.24 | 13,394,800 | — | — |
| 2013-12-18 | $53.84 | $56.05 | 16,142,000 | — | — |
| 2013-12-17 | $53.31 | $55.50 | 20,647,200 | — | — |
| 2013-12-16 | $51.94 | $54.07 | 14,779,600 | — | — |
| 2013-12-13 | $51.84 | $53.97 | 17,674,400 | — | — |
| 2013-12-12 | $50.86 | $52.95 | 11,469,200 | — | — |
| 2013-12-11 | $51.42 | $53.53 | 40,328,000 | — | — |
| 2013-12-10 | $49.86 | $51.90 | 15,647,200 | — | — |
| 2013-12-09 | $50.40 | $52.47 | 12,667,200 | — | — |
| 2013-12-06 | $50.47 | $52.54 | 9,106,800 | — | — |
| 2013-12-05 | $50.43 | $52.50 | 13,260,000 | — | — |
| 2013-12-04 | $50.69 | $52.77 | 11,739,200 | — | — |
| 2013-12-03 | $50.44 | $52.51 | 17,032,800 | — | — |
| 2013-12-02 | $51.28 | $53.39 | 8,762,000 | — | — |
| 2013-11-29 | $50.87 | $52.95 | 4,139,200 | — | — |
| 2013-11-27 | $51.00 | $53.09 | 5,939,600 | — | — |
| 2013-11-26 | $50.88 | $52.97 | 11,246,000 | — | — |
| 2013-11-25 | $50.48 | $52.56 | 6,742,000 | — | — |
| 2013-11-22 | $50.53 | $52.60 | 8,150,800 | — | — |
| 2013-11-21 | $50.40 | $52.47 | 12,776,400 | — | — |
| 2013-11-20 | $49.53 | $51.56 | 10,197,200 | — | — |
| 2013-11-19 | $49.35 | $51.37 | 14,462,800 | — | — |
| 2013-11-18 | $49.97 | $52.03 | 16,380,800 | — | — |
| 2013-11-15 | $50.50 | $52.57 | 12,391,600 | — | — |
| 2013-11-14 | $50.04 | $52.09 | 10,909,600 | — | — |
| 2013-11-13 | $49.95 | $52.00 | 8,181,600 | — | — |
| 2013-11-12 | $49.57 | $51.50 | 9,016,400 | — | — |
| 2013-11-11 | $49.82 | $51.76 | 8,385,200 | — | — |
| 2013-11-08 | $49.57 | $51.50 | 11,462,400 | — | — |
| 2013-11-07 | $49.03 | $50.93 | 10,832,400 | — | — |
| 2013-11-06 | $49.76 | $51.69 | 8,878,800 | — | — |
| 2013-11-05 | $49.34 | $51.26 | 11,058,000 | — | — |
| 2013-11-04 | $49.11 | $51.02 | 11,089,200 | — | — |
| 2013-11-01 | $49.79 | $51.73 | 13,233,600 | — | — |
| 2013-10-31 | $49.17 | $51.08 | 24,035,200 | — | — |
| 2013-10-30 | $50.96 | $52.94 | 11,946,400 | — | — |
| 2013-10-29 | $51.06 | $53.05 | 8,599,600 | — | — |
| 2013-10-28 | $50.77 | $52.75 | 6,854,400 | — | — |
| 2013-10-25 | $50.76 | $52.74 | 11,014,400 | — | — |
| 2013-10-24 | $50.73 | $52.70 | 8,885,600 | — | — |
| 2013-10-23 | $49.72 | $51.66 | 7,476,400 | — | — |
| 2013-10-22 | $49.99 | $51.94 | 12,202,800 | — | — |
| 2013-10-21 | $50.01 | $51.96 | 11,526,000 | — | — |
| 2013-10-18 | $50.11 | $52.06 | 14,387,200 | — | — |
| 2013-10-17 | $49.57 | $51.50 | 12,605,200 | — | — |
| 2013-10-16 | $48.91 | $50.81 | 10,382,800 | — | — |
| 2013-10-15 | $47.84 | $49.71 | 10,567,600 | — | — |
| 2013-10-14 | $48.36 | $50.24 | 8,922,400 | — | — |
| 2013-10-11 | $48.05 | $49.92 | 11,915,200 | — | — |
| 2013-10-10 | $47.26 | $49.10 | 10,865,600 | — | — |
| 2013-10-09 | $45.96 | $47.75 | 13,448,000 | — | — |
| 2013-10-08 | $45.63 | $47.41 | 16,039,600 | — | — |
| 2013-10-07 | $46.58 | $48.40 | 11,785,200 | — | — |
| 2013-10-04 | $47.62 | $49.48 | 9,365,600 | — | — |
| 2013-10-03 | $47.16 | $49.00 | 19,646,000 | — | — |
| 2013-10-02 | $47.96 | $49.82 | 8,712,400 | — | — |
| 2013-10-01 | $48.31 | $50.19 | 9,384,800 | — | — |
| 2013-09-30 | $47.78 | $49.64 | 9,561,600 | — | — |
| 2013-09-27 | $48.26 | $50.14 | 7,258,400 | — | — |
| 2013-09-26 | $48.39 | $50.28 | 9,326,400 | — | — |
| 2013-09-25 | $47.89 | $49.76 | 10,594,800 | — | — |
| 2013-09-24 | $48.33 | $50.22 | 15,296,400 | — | — |
| 2013-09-23 | $49.06 | $50.97 | 19,551,600 | — | — |
| 2013-09-20 | $49.71 | $51.64 | 57,707,200 | — | — |
| 2013-09-19 | $48.68 | $50.57 | 14,966,400 | — | — |
| 2013-09-18 | $48.41 | $50.30 | 10,474,800 | — | — |
| 2013-09-17 | $47.90 | $49.77 | 10,400,800 | — | — |
| 2013-09-16 | $47.35 | $49.19 | 11,380,800 | — | — |
| 2013-09-13 | $47.25 | $49.09 | 16,403,600 | — | — |
| 2013-09-12 | $46.26 | $48.07 | 14,212,000 | — | — |
| 2013-09-11 | $46.58 | $48.39 | 11,006,000 | — | — |
| 2013-09-10 | $46.15 | $47.95 | 19,507,200 | — | — |
| 2013-09-09 | $44.64 | $46.38 | 10,801,600 | — | — |
| 2013-09-06 | $44.17 | $45.89 | 6,697,200 | — | — |
| 2013-09-05 | $44.05 | $45.77 | 7,406,800 | — | — |
| 2013-09-04 | $44.05 | $45.76 | 9,753,200 | — | — |
| 2013-09-03 | $44.26 | $45.98 | 12,550,400 | — | — |
| 2013-08-30 | $43.61 | $45.30 | 9,886,400 | — | — |
| 2013-08-29 | $43.84 | $45.55 | 9,404,800 | — | — |
| 2013-08-28 | $43.80 | $45.51 | 15,672,000 | — | — |
| 2013-08-27 | $43.54 | $45.24 | 12,762,400 | — | — |
| 2013-08-26 | $43.75 | $45.45 | 13,789,200 | — | — |
| 2013-08-23 | $44.78 | $46.52 | 9,807,200 | — | — |
| 2013-08-22 | $44.73 | $46.47 | 10,586,400 | — | — |
| 2013-08-21 | $44.60 | $46.33 | 30,930,800 | — | — |
| 2013-08-20 | $43.31 | $44.99 | 14,135,200 | — | — |
| 2013-08-19 | $43.74 | $45.45 | 11,982,000 | — | — |
| 2013-08-16 | $43.28 | $44.97 | 12,612,400 | — | — |
| 2013-08-15 | $43.48 | $45.18 | 17,288,400 | — | — |
| 2013-08-14 | $44.59 | $46.32 | 15,338,800 | — | — |
| 2013-08-13 | $44.81 | $46.47 | 11,407,200 | — | — |
| 2013-08-12 | $44.94 | $46.60 | 13,622,400 | — | — |
| 2013-08-09 | $44.95 | $46.62 | 10,028,400 | — | — |
| 2013-08-08 | $45.20 | $46.87 | 9,626,800 | — | — |
| 2013-08-07 | $45.35 | $47.03 | 15,556,400 | — | — |
| 2013-08-06 | $45.72 | $47.42 | 19,986,800 | — | — |
| 2013-08-05 | $46.13 | $47.84 | 11,479,600 | — | — |
| 2013-08-02 | $46.00 | $47.70 | 21,698,400 | — | — |
| 2013-08-01 | $44.79 | $46.45 | 74,287,200 | — | — |
| 2013-07-31 | $44.25 | $45.89 | 90,073,600 | — | — |
| 2013-07-30 | $47.86 | $49.63 | 13,911,200 | — | — |
| 2013-07-29 | $47.99 | $49.77 | 5,776,400 | — | — |
| 2013-07-26 | $48.30 | $50.09 | 8,709,200 | — | — |
| 2013-07-25 | $48.65 | $50.45 | 21,923,200 | — | — |
| 2013-07-24 | $46.69 | $48.42 | 13,993,600 | — | — |
| 2013-07-23 | $47.15 | $48.89 | 11,710,800 | — | — |
| 2013-07-22 | $47.81 | $49.58 | 7,930,400 | — | — |
| 2013-07-19 | $47.48 | $49.24 | 9,048,400 | — | — |
| 2013-07-18 | $47.75 | $49.52 | 5,938,400 | — | — |
| 2013-07-17 | $47.41 | $49.17 | 11,118,000 | — | — |
| 2013-07-16 | $47.35 | $49.10 | 7,515,200 | — | — |
| 2013-07-15 | $47.56 | $49.32 | 14,529,200 | — | — |
| 2013-07-12 | $47.68 | $49.45 | 7,782,800 | — | — |
| 2013-07-11 | $47.49 | $49.25 | 14,235,200 | — | — |
| 2013-07-10 | $46.67 | $48.40 | 15,523,200 | — | — |
| 2013-07-09 | $46.80 | $48.53 | 23,330,400 | — | — |
| 2013-07-08 | $47.03 | $48.77 | 19,588,000 | — | — |
| 2013-07-05 | $47.70 | $49.46 | 8,495,600 | — | — |
| 2013-07-03 | $46.76 | $48.49 | 4,533,200 | — | — |
| 2013-07-02 | $46.31 | $48.03 | 8,749,200 | — | — |
| 2013-07-01 | $46.31 | $48.02 | 11,616,000 | — | — |
| 2013-06-28 | $45.69 | $47.38 | 12,656,400 | — | — |
| 2013-06-27 | $46.06 | $47.77 | 11,102,400 | — | — |
| 2013-06-26 | $45.66 | $47.35 | 10,392,800 | — | — |
| 2013-06-25 | $45.12 | $46.79 | 12,721,600 | — | — |
| 2013-06-24 | $44.57 | $46.22 | 15,527,600 | — | — |
| 2013-06-21 | $44.88 | $46.54 | 17,923,200 | — | — |
| 2013-06-20 | $44.62 | $46.27 | 15,534,000 | — | — |
| 2013-06-19 | $45.66 | $47.35 | 12,220,800 | — | — |
| 2013-06-18 | $46.00 | $47.71 | 7,579,200 | — | — |
| 2013-06-17 | $45.59 | $47.28 | 14,779,200 | — | — |
| 2013-06-14 | $45.23 | $46.91 | 7,427,200 | — | — |
| 2013-06-13 | $45.56 | $47.25 | 9,760,400 | — | — |
| 2013-06-12 | $44.79 | $46.45 | 9,994,800 | — | — |
| 2013-06-11 | $44.92 | $46.58 | 7,856,400 | — | — |
| 2013-06-10 | $45.58 | $47.27 | 13,779,200 | — | — |
| 2013-06-07 | $44.99 | $46.65 | 13,899,200 | — | — |
| 2013-06-06 | $44.84 | $46.50 | 14,664,800 | — | — |
| 2013-06-05 | $44.31 | $45.95 | 12,176,800 | — | — |
| 2013-06-04 | $45.05 | $46.72 | 13,528,400 | — | — |
| 2013-06-03 | $45.05 | $46.72 | 15,232,400 | — | — |
| 2013-05-31 | $44.54 | $46.18 | 12,514,400 | — | — |
| 2013-05-30 | $45.26 | $46.93 | 9,628,000 | — | — |
| 2013-05-29 | $44.54 | $46.18 | 7,490,400 | — | — |
| 2013-05-28 | $45.01 | $46.67 | 9,937,200 | — | — |
| 2013-05-24 | $45.11 | $46.78 | 12,306,400 | — | — |
| 2013-05-23 | $44.53 | $46.17 | 16,906,000 | — | — |
| 2013-05-22 | $45.04 | $46.70 | 19,563,200 | — | — |
| 2013-05-21 | $45.39 | $47.07 | 13,422,800 | — | — |
| 2013-05-20 | $45.40 | $47.08 | 21,192,000 | — | — |
| 2013-05-17 | $46.14 | $47.85 | 13,248,800 | — | — |
| 2013-05-16 | $44.95 | $46.62 | 9,913,600 | — | — |
| 2013-05-15 | $45.44 | $47.12 | 13,624,400 | — | — |
| 2013-05-14 | $45.08 | $46.66 | 16,074,800 | — | — |
| 2013-05-13 | $44.73 | $46.30 | 12,480,000 | — | — |
| 2013-05-10 | $44.69 | $46.26 | 13,837,600 | — | — |
| 2013-05-09 | $44.65 | $46.21 | 11,501,200 | — | — |
| 2013-05-08 | $44.81 | $46.39 | 14,449,200 | — | — |
| 2013-05-07 | $44.95 | $46.53 | 11,876,400 | — | — |
| 2013-05-06 | $44.72 | $46.29 | 13,084,000 | — | — |
| 2013-05-03 | $44.88 | $46.46 | 15,026,400 | — | — |
| 2013-05-02 | $43.85 | $45.39 | 30,677,200 | — | — |
| 2013-05-01 | $41.51 | $42.96 | 12,252,400 | — | — |
| 2013-04-30 | $42.12 | $43.60 | 12,161,600 | — | — |
| 2013-04-29 | $41.97 | $43.45 | 10,694,400 | — | — |
| 2013-04-26 | $41.81 | $43.28 | 6,127,200 | — | — |
| 2013-04-25 | $42.19 | $43.67 | 9,322,800 | — | — |
| 2013-04-24 | $41.76 | $43.23 | 7,447,200 | — | — |
| 2013-04-23 | $41.42 | $42.87 | 6,324,000 | — | — |
| 2013-04-22 | $40.88 | $42.32 | 5,403,600 | — | — |
| 2013-04-19 | $40.99 | $42.43 | 7,620,400 | — | — |
| 2013-04-18 | $40.35 | $41.77 | 21,010,800 | — | — |
| 2013-04-17 | $40.56 | $41.98 | 9,543,600 | — | — |
| 2013-04-16 | $41.18 | $42.62 | 10,092,000 | — | — |
| 2013-04-15 | $40.32 | $41.74 | 10,774,000 | — | — |
| 2013-04-12 | $41.44 | $42.89 | 7,076,800 | — | — |
| 2013-04-11 | $41.90 | $43.38 | 6,590,000 | — | — |
| 2013-04-10 | $41.75 | $43.21 | 8,996,400 | — | — |
| 2013-04-09 | $41.19 | $42.64 | 6,004,400 | — | — |
| 2013-04-08 | $41.57 | $43.03 | 6,125,600 | — | — |
| 2013-04-05 | $41.29 | $42.74 | 7,962,400 | — | — |
| 2013-04-04 | $41.62 | $43.08 | 8,903,600 | — | — |
| 2013-04-03 | $41.19 | $42.64 | 16,624,800 | — | — |
| 2013-04-02 | $41.99 | $43.46 | 9,582,000 | — | — |
| 2013-04-01 | $41.84 | $43.31 | 13,235,200 | — | — |
| 2013-03-28 | $42.46 | $43.95 | 12,456,400 | — | — |
| 2013-03-27 | $42.17 | $43.65 | 13,371,200 | — | — |
| 2013-03-26 | $41.87 | $43.34 | 17,264,800 | — | — |
| 2013-03-25 | $41.00 | $42.44 | 19,336,800 | — | — |
| 2013-03-22 | $40.02 | $41.43 | 18,790,400 | — | — |
| 2013-03-21 | $39.45 | $40.84 | 14,883,200 | — | — |
| 2013-03-20 | $39.83 | $41.23 | 16,070,400 | — | — |
| 2013-03-19 | $39.00 | $40.37 | 17,652,400 | — | — |
| 2013-03-18 | $39.52 | $40.91 | 15,162,800 | — | — |
| 2013-03-15 | $39.64 | $41.03 | 17,599,600 | — | — |
| 2013-03-14 | $40.17 | $41.58 | 14,853,600 | — | — |
| 2013-03-13 | $39.84 | $41.24 | 11,021,600 | — | — |
| 2013-03-12 | $39.95 | $41.35 | 8,340,800 | — | — |
| 2013-03-11 | $40.29 | $41.71 | 6,742,000 | — | — |
| 2013-03-08 | $40.17 | $41.58 | 9,571,600 | — | — |
| 2013-03-07 | $40.13 | $41.54 | 8,687,200 | — | — |
| 2013-03-06 | $40.26 | $41.68 | 7,516,000 | — | — |
| 2013-03-05 | $40.07 | $41.48 | 10,267,600 | — | — |
| 2013-03-04 | $39.88 | $41.28 | 6,570,000 | — | — |
| 2013-03-01 | $39.52 | $40.91 | 13,212,000 | — | — |
| 2013-02-28 | $39.66 | $41.05 | 11,228,000 | — | — |
| 2013-02-27 | $39.97 | $41.37 | 8,318,000 | — | — |
| 2013-02-26 | $39.46 | $40.84 | 11,354,000 | — | — |
| 2013-02-25 | $38.97 | $40.34 | 11,183,200 | — | — |
| 2013-02-22 | $39.86 | $41.26 | 11,738,000 | — | — |
| 2013-02-21 | $39.36 | $40.74 | 14,220,800 | — | — |
| 2013-02-20 | $38.86 | $40.22 | 15,688,800 | — | — |
| 2013-02-19 | $39.40 | $40.79 | 13,210,000 | — | — |
| 2013-02-15 | $39.50 | $40.89 | 17,884,400 | — | — |
| 2013-02-14 | $38.99 | $40.37 | 12,760,000 | — | — |
| 2013-02-13 | $38.69 | $40.05 | 13,917,600 | — | — |
| 2013-02-12 | $39.20 | $40.49 | 9,805,600 | — | — |
| 2013-02-11 | $39.08 | $40.37 | 11,032,400 | — | — |
| 2013-02-08 | $39.45 | $40.75 | 12,914,000 | — | — |
| 2013-02-07 | $39.26 | $40.56 | 20,182,800 | — | — |
| 2013-02-06 | $40.21 | $41.53 | 15,056,800 | — | — |
| 2013-02-05 | $39.88 | $41.20 | 11,105,200 | — | — |
| 2013-02-04 | $39.16 | $40.45 | 10,532,000 | — | — |
| 2013-02-01 | $39.64 | $40.95 | 12,738,400 | — | — |
| 2013-01-31 | $39.48 | $40.78 | 16,685,600 | — | — |
| 2013-01-30 | $38.75 | $40.03 | 18,708,000 | — | — |
| 2013-01-29 | $39.17 | $40.46 | 11,664,000 | — | — |
| 2013-01-28 | $39.09 | $40.38 | 13,532,000 | — | — |
| 2013-01-25 | $39.96 | $41.28 | 6,701,600 | — | — |
| 2013-01-24 | $39.89 | $41.21 | 6,794,000 | — | — |
| 2013-01-23 | $39.76 | $41.07 | 7,108,800 | — | — |
| 2013-01-22 | $39.76 | $41.07 | 6,918,000 | — | — |
| 2013-01-18 | $39.57 | $40.87 | 13,812,400 | — | — |
| 2013-01-17 | $39.97 | $41.29 | 7,833,600 | — | — |
| 2013-01-16 | $40.05 | $41.37 | 5,464,400 | — | — |
| 2013-01-15 | $40.11 | $41.43 | 6,696,000 | — | — |
| 2013-01-14 | $40.16 | $41.49 | 8,877,600 | — | — |
| 2013-01-11 | $40.29 | $41.62 | 9,578,000 | — | — |
| 2013-01-10 | $40.13 | $41.45 | 16,313,600 | — | — |
| 2013-01-09 | $40.45 | $41.78 | 17,552,800 | — | — |
| 2013-01-08 | $39.84 | $41.15 | 11,800,400 | — | — |
| 2013-01-07 | $39.47 | $40.77 | 10,242,400 | — | — |
| 2013-01-04 | $39.19 | $40.48 | 10,376,000 | — | — |
| 2013-01-03 | $38.88 | $40.16 | 14,937,200 | — | — |
| 2013-01-02 | $38.85 | $40.13 | 15,826,400 | — | — |