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
- 1982-01-04 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 | $50.40 | $114.50 | 6,408,000 | — | — |
| 2013-12-30 | $48.64 | $110.50 | 4,040,000 | — | — |
| 2013-12-27 | $48.67 | $110.57 | 3,703,000 | — | — |
| 2013-12-26 | $48.76 | $110.78 | 3,839,400 | — | — |
| 2013-12-24 | $48.63 | $110.48 | 2,588,600 | — | — |
| 2013-12-23 | $48.36 | $109.87 | 5,452,200 | — | — |
| 2013-12-20 | $47.49 | $107.89 | 9,192,200 | — | — |
| 2013-12-19 | $46.66 | $106.00 | 9,668,700 | — | — |
| 2013-12-18 | $48.10 | $109.28 | 8,354,200 | — | — |
| 2013-12-17 | $46.99 | $106.75 | 7,031,700 | — | — |
| 2013-12-16 | $46.75 | $106.21 | 7,283,100 | — | — |
| 2013-12-13 | $46.13 | $104.80 | 6,351,000 | — | — |
| 2013-12-12 | $45.88 | $104.23 | 6,696,900 | — | — |
| 2013-12-11 | $46.04 | $104.60 | 9,264,100 | — | — |
| 2013-12-10 | $46.48 | $105.60 | 12,324,500 | — | — |
| 2013-12-09 | $46.14 | $104.82 | 13,661,700 | — | — |
| 2013-12-06 | $46.58 | $105.82 | 12,278,800 | — | — |
| 2013-12-05 | $45.35 | $103.03 | 15,090,000 | — | — |
| 2013-12-04 | $45.02 | $102.28 | 18,724,600 | — | — |
| 2013-12-03 | $46.77 | $106.25 | 13,772,300 | — | — |
| 2013-12-02 | $46.83 | $106.39 | 11,722,500 | — | — |
| 2013-11-29 | $45.72 | $103.87 | 4,340,800 | — | — |
| 2013-11-27 | $45.97 | $104.44 | 8,510,400 | — | — |
| 2013-11-26 | $44.35 | $100.76 | 7,845,500 | — | — |
| 2013-11-25 | $44.58 | $101.28 | 7,437,400 | — | — |
| 2013-11-22 | $44.11 | $99.70 | 10,980,900 | — | — |
| 2013-11-21 | $42.54 | $96.15 | 5,555,500 | — | — |
| 2013-11-20 | $42.11 | $95.18 | 5,853,900 | — | — |
| 2013-11-19 | $42.34 | $95.70 | 9,577,500 | — | — |
| 2013-11-18 | $42.92 | $97.01 | 7,538,000 | — | — |
| 2013-11-15 | $43.00 | $97.19 | 13,692,800 | — | — |
| 2013-11-14 | $42.84 | $96.83 | 10,172,500 | — | — |
| 2013-11-13 | $41.24 | $93.21 | 6,767,300 | — | — |
| 2013-11-12 | $41.02 | $92.72 | 7,213,700 | — | — |
| 2013-11-11 | $40.31 | $91.11 | 5,096,100 | — | — |
| 2013-11-08 | $40.32 | $91.13 | 9,555,600 | — | — |
| 2013-11-07 | $39.28 | $88.78 | 11,937,100 | — | — |
| 2013-11-06 | $40.24 | $90.95 | 8,901,800 | — | — |
| 2013-11-05 | $41.44 | $93.67 | 4,552,200 | — | — |
| 2013-11-04 | $41.55 | $93.91 | 4,885,400 | — | — |
| 2013-11-01 | $41.00 | $92.67 | 7,286,800 | — | — |
| 2013-10-31 | $41.17 | $93.05 | 9,745,700 | — | — |
| 2013-10-30 | $41.41 | $93.60 | 11,220,100 | — | — |
| 2013-10-29 | $40.21 | $90.88 | 10,679,100 | — | — |
| 2013-10-28 | $39.45 | $89.17 | 7,714,800 | — | — |
| 2013-10-25 | $39.44 | $89.14 | 7,308,400 | — | — |
| 2013-10-24 | $39.42 | $89.10 | 11,800,900 | — | — |
| 2013-10-23 | $40.13 | $90.70 | 12,183,800 | — | — |
| 2013-10-22 | $40.45 | $91.43 | 11,675,000 | — | — |
| 2013-10-21 | $39.75 | $89.85 | 7,205,200 | — | — |
| 2013-10-18 | $39.10 | $88.38 | 8,752,100 | — | — |
| 2013-10-17 | $38.39 | $86.77 | 9,538,500 | — | — |
| 2013-10-16 | $37.25 | $84.19 | 8,238,200 | — | — |
| 2013-10-15 | $36.49 | $82.48 | 6,695,300 | — | — |
| 2013-10-14 | $36.57 | $82.66 | 5,639,200 | — | — |
| 2013-10-11 | $36.54 | $82.59 | 14,926,300 | — | — |
| 2013-10-10 | $35.57 | $80.40 | 11,290,700 | — | — |
| 2013-10-09 | $33.97 | $76.78 | 6,821,800 | — | — |
| 2013-10-08 | $33.73 | $76.24 | 5,830,200 | — | — |
| 2013-10-07 | $34.05 | $76.96 | 4,429,600 | — | — |
| 2013-10-04 | $34.44 | $77.84 | 7,838,700 | — | — |
| 2013-10-03 | $34.10 | $77.07 | 5,670,000 | — | — |
| 2013-10-02 | $34.38 | $77.71 | 8,942,200 | — | — |
| 2013-10-01 | $33.84 | $76.49 | 4,984,900 | — | — |
| 2013-09-30 | $34.15 | $77.19 | 6,989,000 | — | — |
| 2013-09-27 | $34.30 | $77.53 | 4,954,600 | — | — |
| 2013-09-26 | $34.31 | $77.55 | 5,572,000 | — | — |
| 2013-09-25 | $34.88 | $78.84 | 5,471,500 | — | — |
| 2013-09-24 | $34.31 | $77.55 | 5,206,100 | — | — |
| 2013-09-23 | $34.11 | $77.10 | 5,609,700 | — | — |
| 2013-09-20 | $34.44 | $77.84 | 8,943,600 | — | — |
| 2013-09-19 | $34.73 | $78.50 | 5,185,200 | — | — |
| 2013-09-18 | $35.10 | $79.34 | 4,889,800 | — | — |
| 2013-09-17 | $34.60 | $78.20 | 4,397,800 | — | — |
| 2013-09-16 | $34.56 | $78.11 | 6,437,800 | — | — |
| 2013-09-13 | $35.05 | $79.22 | 8,659,900 | — | — |
| 2013-09-12 | $34.70 | $78.43 | 9,919,400 | — | — |
| 2013-09-11 | $36.07 | $81.53 | 4,974,100 | — | — |
| 2013-09-10 | $36.15 | $81.71 | 5,799,400 | — | — |
| 2013-09-09 | $36.59 | $82.70 | 6,092,000 | — | — |
| 2013-09-06 | $36.76 | $83.09 | 7,059,100 | — | — |
| 2013-09-05 | $36.75 | $83.06 | 6,581,300 | — | — |
| 2013-09-04 | $36.88 | $83.36 | 5,480,900 | — | — |
| 2013-09-03 | $36.30 | $82.05 | 6,199,300 | — | — |
| 2013-08-30 | $35.53 | $80.31 | 3,873,200 | — | — |
| 2013-08-29 | $35.80 | $80.92 | 3,535,300 | — | — |
| 2013-08-28 | $35.77 | $80.85 | 4,249,500 | — | — |
| 2013-08-27 | $35.26 | $79.70 | 5,412,500 | — | — |
| 2013-08-26 | $36.02 | $81.41 | 3,853,500 | — | — |
| 2013-08-23 | $36.40 | $82.27 | 4,629,600 | — | — |
| 2013-08-22 | $35.98 | $81.32 | 3,457,900 | — | — |
| 2013-08-21 | $35.40 | $80.01 | 5,636,500 | — | — |
| 2013-08-20 | $35.24 | $79.65 | 6,376,200 | — | — |
| 2013-08-19 | $34.47 | $77.91 | 7,024,100 | — | — |
| 2013-08-16 | $35.41 | $80.04 | 5,708,600 | — | — |
| 2013-08-15 | $35.93 | $81.21 | 5,460,300 | — | — |
| 2013-08-14 | $36.74 | $83.04 | 3,840,600 | — | — |
| 2013-08-13 | $36.86 | $83.31 | 3,915,800 | — | — |
| 2013-08-12 | $36.85 | $83.29 | 4,979,500 | — | — |
| 2013-08-09 | $37.13 | $83.41 | 6,391,100 | — | — |
| 2013-08-08 | $37.03 | $83.19 | 7,532,200 | — | — |
| 2013-08-07 | $36.55 | $82.11 | 10,365,300 | — | — |
| 2013-08-06 | $36.53 | $82.07 | 18,604,100 | — | — |
| 2013-08-05 | $35.13 | $78.92 | 4,357,900 | — | — |
| 2013-08-02 | $35.09 | $78.83 | 7,364,200 | — | — |
| 2013-08-01 | $36.06 | $81.01 | 5,599,700 | — | — |
| 2013-07-31 | $35.77 | $80.36 | 7,461,100 | — | — |
| 2013-07-30 | $35.53 | $79.82 | 5,852,200 | — | — |
| 2013-07-29 | $35.79 | $80.40 | 4,592,800 | — | — |
| 2013-07-26 | $36.04 | $80.97 | 6,025,700 | — | — |
| 2013-07-25 | $35.67 | $80.13 | 10,284,800 | — | — |
| 2013-07-24 | $34.60 | $77.73 | 6,883,000 | — | — |
| 2013-07-23 | $35.33 | $79.37 | 9,877,300 | — | — |
| 2013-07-22 | $35.27 | $79.24 | 6,834,900 | — | — |
| 2013-07-19 | $34.71 | $77.98 | 7,567,200 | — | — |
| 2013-07-18 | $34.22 | $76.88 | 9,616,800 | — | — |
| 2013-07-17 | $35.10 | $78.85 | 6,911,500 | — | — |
| 2013-07-16 | $34.78 | $78.14 | 7,411,500 | — | — |
| 2013-07-15 | $35.38 | $79.48 | 5,543,700 | — | — |
| 2013-07-12 | $35.86 | $80.56 | 16,939,600 | — | — |
| 2013-07-11 | $34.54 | $77.60 | 9,531,800 | — | — |
| 2013-07-10 | $33.55 | $75.37 | 9,078,700 | — | — |
| 2013-07-09 | $34.28 | $77.01 | 9,687,700 | — | — |
| 2013-07-08 | $34.53 | $77.57 | 7,292,800 | — | — |
| 2013-07-05 | $33.85 | $76.05 | 6,230,200 | — | — |
| 2013-07-03 | $33.69 | $75.69 | 8,154,900 | — | — |
| 2013-07-02 | $33.54 | $75.35 | 8,694,600 | — | — |
| 2013-07-01 | $34.25 | $76.94 | 7,721,400 | — | — |
| 2013-06-28 | $34.77 | $78.11 | 9,966,100 | — | — |
| 2013-06-27 | $34.99 | $78.61 | 5,603,400 | — | — |
| 2013-06-26 | $35.40 | $79.53 | 6,570,500 | — | — |
| 2013-06-25 | $34.98 | $78.58 | 10,667,600 | — | — |
| 2013-06-24 | $33.76 | $75.84 | 12,792,600 | — | — |
| 2013-06-21 | $35.39 | $79.51 | 14,234,000 | — | — |
| 2013-06-20 | $35.73 | $80.27 | 11,998,700 | — | — |
| 2013-06-19 | $37.58 | $84.43 | 7,481,600 | — | — |
| 2013-06-18 | $38.07 | $85.53 | 5,446,900 | — | — |
| 2013-06-17 | $37.95 | $85.26 | 7,352,300 | — | — |
| 2013-06-14 | $38.01 | $85.39 | 5,986,800 | — | — |
| 2013-06-13 | $38.66 | $86.85 | 5,730,400 | — | — |
| 2013-06-12 | $37.96 | $85.28 | 5,483,500 | — | — |
| 2013-06-11 | $38.48 | $86.45 | 6,608,300 | — | — |
| 2013-06-10 | $38.97 | $87.55 | 4,507,400 | — | — |
| 2013-06-07 | $39.57 | $88.90 | 4,513,400 | — | — |
| 2013-06-06 | $39.27 | $88.22 | 5,155,100 | — | — |
| 2013-06-05 | $38.62 | $86.76 | 6,116,400 | — | — |
| 2013-06-04 | $38.96 | $87.53 | 9,466,700 | — | — |
| 2013-06-03 | $40.25 | $90.42 | 6,641,200 | — | — |
| 2013-05-31 | $40.63 | $91.28 | 6,631,100 | — | — |
| 2013-05-30 | $40.66 | $91.35 | 5,714,400 | — | — |
| 2013-05-29 | $40.48 | $90.94 | 6,401,600 | — | — |
| 2013-05-28 | $40.73 | $91.50 | 4,997,100 | — | — |
| 2013-05-24 | $40.06 | $90.00 | 4,514,900 | — | — |
| 2013-05-23 | $40.24 | $90.40 | 6,247,500 | — | — |
| 2013-05-22 | $40.53 | $91.05 | 9,112,700 | — | — |
| 2013-05-21 | $41.21 | $92.58 | 7,099,600 | — | — |
| 2013-05-20 | $42.09 | $94.56 | 9,166,800 | — | — |
| 2013-05-17 | $41.20 | $92.11 | 10,109,500 | — | — |
| 2013-05-16 | $39.61 | $88.55 | 7,769,800 | — | — |
| 2013-05-15 | $39.81 | $89.00 | 8,297,400 | — | — |
| 2013-05-14 | $39.01 | $87.21 | 7,303,000 | — | — |
| 2013-05-13 | $38.12 | $85.22 | 5,996,800 | — | — |
| 2013-05-10 | $38.80 | $86.74 | 8,362,200 | — | — |
| 2013-05-09 | $38.23 | $85.47 | 8,213,200 | — | — |
| 2013-05-08 | $38.26 | $85.54 | 10,581,600 | — | — |
| 2013-05-07 | $39.11 | $87.44 | 10,578,600 | — | — |
| 2013-05-06 | $38.38 | $85.80 | 6,788,400 | — | — |
| 2013-05-03 | $37.59 | $84.04 | 10,445,900 | — | — |
| 2013-05-02 | $36.98 | $82.67 | 10,783,700 | — | — |
| 2013-05-01 | $35.45 | $79.25 | 10,743,736 | — | — |
| 2013-04-30 | $36.86 | $82.40 | 17,947,179 | — | — |
| 2013-04-29 | $37.66 | $84.19 | 8,295,911 | — | — |
| 2013-04-26 | $37.22 | $83.21 | 7,906,885 | — | — |
| 2013-04-25 | $37.70 | $84.28 | 10,442,668 | — | — |
| 2013-04-24 | $38.36 | $85.77 | 12,390,097 | — | — |
| 2013-04-23 | $37.16 | $83.07 | 11,223,893 | — | — |
| 2013-04-22 | $36.37 | $81.31 | 10,429,540 | — | — |
| 2013-04-19 | $35.87 | $80.19 | 7,772,432 | — | — |
| 2013-04-18 | $35.37 | $79.07 | 9,805,413 | — | — |
| 2013-04-17 | $34.95 | $78.15 | 9,168,158 | — | — |
| 2013-04-16 | $36.23 | $81.01 | 9,992,487 | — | — |
| 2013-04-15 | $35.47 | $79.29 | 13,846,430 | — | — |
| 2013-04-12 | $37.39 | $83.60 | 13,962,941 | — | — |
| 2013-04-11 | $37.71 | $84.32 | 16,643,569 | — | — |
| 2013-04-10 | $39.28 | $87.81 | 10,941,860 | — | — |
| 2013-04-09 | $38.99 | $87.18 | 9,363,874 | — | — |
| 2013-04-08 | $38.50 | $86.07 | 8,857,462 | — | — |
| 2013-04-05 | $38.37 | $85.79 | 12,865,549 | — | — |
| 2013-04-04 | $37.88 | $84.69 | 10,896,240 | — | — |
| 2013-04-03 | $37.11 | $82.97 | 22,586,505 | — | — |
| 2013-04-02 | $38.77 | $86.67 | 20,779,655 | — | — |
| 2013-04-01 | $41.11 | $91.90 | 9,176,144 | — | — |
| 2013-03-28 | $41.58 | $92.96 | 8,856,149 | — | — |
| 2013-03-27 | $41.09 | $91.86 | 8,239,133 | — | — |
| 2013-03-26 | $41.09 | $91.86 | 10,483,474 | — | — |
| 2013-03-25 | $40.48 | $90.49 | 10,046,640 | — | — |
| 2013-03-22 | $40.44 | $90.41 | 7,874,831 | — | — |
| 2013-03-21 | $40.24 | $89.96 | 9,938,662 | — | — |
| 2013-03-20 | $40.83 | $91.29 | 11,067,451 | — | — |
| 2013-03-19 | $40.42 | $90.37 | 9,488,262 | — | — |
| 2013-03-18 | $40.58 | $90.71 | 8,223,817 | — | — |
| 2013-03-15 | $40.38 | $90.28 | 14,199,135 | — | — |
| 2013-03-14 | $40.07 | $89.59 | 17,769,623 | — | — |
| 2013-03-13 | $39.69 | $88.73 | 22,653,567 | — | — |
| 2013-03-12 | $41.64 | $93.08 | 16,207,391 | — | — |
| 2013-03-11 | $39.96 | $89.34 | 24,984,663 | — | — |
| 2013-03-08 | $41.59 | $92.98 | 12,394,911 | — | — |
| 2013-03-07 | $42.51 | $95.05 | 11,980,285 | — | — |
| 2013-03-06 | $43.53 | $97.31 | 9,469,883 | — | — |
| 2013-03-05 | $44.10 | $98.58 | 9,969,184 | — | — |
| 2013-03-04 | $44.34 | $99.13 | 12,168,671 | — | — |
| 2013-03-01 | $42.62 | $95.29 | 10,803,906 | — | — |
| 2013-02-28 | $41.67 | $93.17 | 10,069,942 | — | — |
| 2013-02-27 | $42.04 | $93.98 | 9,202,837 | — | — |
| 2013-02-26 | $41.07 | $91.82 | 9,532,350 | — | — |
| 2013-02-25 | $40.45 | $90.43 | 9,192,663 | — | — |
| 2013-02-22 | $42.11 | $94.15 | 8,310,680 | — | — |
| 2013-02-21 | $41.62 | $93.04 | 13,766,130 | — | — |
| 2013-02-20 | $41.07 | $91.82 | 15,708,965 | — | — |
| 2013-02-19 | $43.63 | $97.54 | 8,853,086 | — | — |
| 2013-02-15 | $43.23 | $96.64 | 9,522,176 | — | — |
| 2013-02-14 | $43.17 | $96.52 | 9,986,798 | — | — |
| 2013-02-13 | $42.27 | $94.49 | 6,991,426 | — | — |
| 2013-02-12 | $41.73 | $93.29 | 8,582,321 | — | — |
| 2013-02-11 | $42.18 | $94.29 | 7,771,995 | — | — |
| 2013-02-08 | $42.17 | $93.86 | 8,800,902 | — | — |
| 2013-02-07 | $41.43 | $92.21 | 10,490,475 | — | — |
| 2013-02-06 | $41.54 | $92.46 | 9,823,026 | — | — |
| 2013-02-05 | $41.77 | $92.99 | 11,483,390 | — | — |
| 2013-02-04 | $41.04 | $91.36 | 12,627,714 | — | — |
| 2013-02-01 | $41.00 | $91.26 | 9,777,078 | — | — |
| 2013-01-31 | $39.97 | $88.98 | 11,166,896 | — | — |
| 2013-01-30 | $39.99 | $89.02 | 21,610,767 | — | — |
| 2013-01-29 | $40.01 | $89.06 | 28,202,226 | — | — |
| 2013-01-28 | $35.48 | $78.97 | 12,465,145 | — | — |
| 2013-01-25 | $34.83 | $77.52 | 9,988,767 | — | — |
| 2013-01-24 | $34.70 | $77.24 | 8,727,494 | — | — |
| 2013-01-23 | $34.71 | $77.26 | 10,946,783 | — | — |
| 2013-01-22 | $33.97 | $75.61 | 6,592,116 | — | — |
| 2013-01-18 | $33.60 | $74.80 | 12,426,090 | — | — |
| 2013-01-17 | $33.66 | $74.92 | 13,657,387 | — | — |
| 2013-01-16 | $33.63 | $74.86 | 12,130,819 | — | — |
| 2013-01-15 | $32.72 | $72.84 | 7,713,575 | — | — |
| 2013-01-14 | $32.29 | $71.89 | 6,249,475 | — | — |
| 2013-01-11 | $31.72 | $70.60 | 5,177,793 | — | — |
| 2013-01-10 | $31.90 | $71.01 | 10,320,468 | — | — |
| 2013-01-09 | $31.42 | $69.93 | 11,273,014 | — | — |
| 2013-01-08 | $31.69 | $70.54 | 14,459,726 | — | — |
| 2013-01-07 | $31.40 | $69.89 | 12,946,287 | — | — |
| 2013-01-04 | $32.28 | $71.85 | 11,940,354 | — | — |
| 2013-01-03 | $31.74 | $70.64 | 9,637,593 | — | — |
| 2013-01-02 | $32.43 | $72.19 | 10,071,145 | — | — |