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
- 1993-08-12 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 | $51.87 | $156.26 | 1,676,400 | — | — |
| 2013-12-30 | $52.06 | $156.84 | 1,265,600 | — | — |
| 2013-12-27 | $51.84 | $156.17 | 1,290,300 | — | — |
| 2013-12-26 | $51.76 | $155.93 | 1,750,700 | — | — |
| 2013-12-24 | $51.51 | $155.18 | 869,200 | — | — |
| 2013-12-23 | $51.85 | $154.24 | 1,706,100 | — | — |
| 2013-12-20 | $51.96 | $154.57 | 2,570,600 | — | — |
| 2013-12-19 | $52.04 | $154.81 | 1,641,600 | — | — |
| 2013-12-18 | $52.50 | $156.18 | 2,711,500 | — | — |
| 2013-12-17 | $51.62 | $153.56 | 1,949,100 | — | — |
| 2013-12-16 | $51.91 | $154.42 | 1,785,000 | — | — |
| 2013-12-13 | $52.21 | $155.32 | 2,020,800 | — | — |
| 2013-12-12 | $52.45 | $156.03 | 2,765,200 | — | — |
| 2013-12-11 | $53.14 | $158.08 | 3,287,200 | — | — |
| 2013-12-10 | $54.00 | $160.64 | 3,630,700 | — | — |
| 2013-12-09 | $53.48 | $159.09 | 1,856,200 | — | — |
| 2013-12-06 | $53.16 | $158.14 | 1,860,800 | — | — |
| 2013-12-05 | $52.62 | $156.54 | 1,904,900 | — | — |
| 2013-12-04 | $52.93 | $157.46 | 6,087,300 | — | — |
| 2013-12-03 | $52.01 | $154.72 | 2,433,500 | — | — |
| 2013-12-02 | $51.66 | $153.68 | 3,862,500 | — | — |
| 2013-11-29 | $51.54 | $153.32 | 1,665,800 | — | — |
| 2013-11-27 | $52.01 | $154.72 | 3,602,800 | — | — |
| 2013-11-26 | $50.89 | $151.39 | 2,490,300 | — | — |
| 2013-11-25 | $50.60 | $150.53 | 1,440,600 | — | — |
| 2013-11-22 | $50.83 | $151.21 | 2,070,100 | — | — |
| 2013-11-21 | $50.83 | $151.21 | 1,097,000 | — | — |
| 2013-11-20 | $50.64 | $150.65 | 1,005,700 | — | — |
| 2013-11-19 | $51.05 | $151.86 | 1,316,000 | — | — |
| 2013-11-18 | $51.22 | $152.37 | 1,691,300 | — | — |
| 2013-11-15 | $51.38 | $152.85 | 1,609,600 | — | — |
| 2013-11-14 | $52.07 | $154.90 | 1,442,100 | — | — |
| 2013-11-13 | $51.55 | $153.35 | 1,895,700 | — | — |
| 2013-11-12 | $51.29 | $152.58 | 1,265,200 | — | — |
| 2013-11-11 | $51.65 | $153.65 | 1,252,800 | — | — |
| 2013-11-08 | $51.70 | $153.80 | 1,694,400 | — | — |
| 2013-11-07 | $52.45 | $156.03 | 1,687,500 | — | — |
| 2013-11-06 | $52.66 | $156.65 | 1,190,100 | — | — |
| 2013-11-05 | $52.56 | $156.36 | 1,300,700 | — | — |
| 2013-11-04 | $53.37 | $158.77 | 1,733,800 | — | — |
| 2013-11-01 | $52.90 | $157.37 | 2,133,700 | — | — |
| 2013-10-31 | $52.36 | $155.76 | 2,930,200 | — | — |
| 2013-10-30 | $53.15 | $158.11 | 2,162,000 | — | — |
| 2013-10-29 | $53.85 | $160.19 | 1,538,400 | — | — |
| 2013-10-28 | $54.37 | $161.74 | 1,684,000 | — | — |
| 2013-10-25 | $54.91 | $163.35 | 2,405,700 | — | — |
| 2013-10-24 | $53.82 | $160.11 | 3,471,400 | — | — |
| 2013-10-23 | $55.55 | $165.25 | 1,517,900 | — | — |
| 2013-10-22 | $55.47 | $165.01 | 2,067,800 | — | — |
| 2013-10-21 | $55.05 | $163.76 | 1,442,300 | — | — |
| 2013-10-18 | $55.21 | $164.24 | 1,483,900 | — | — |
| 2013-10-17 | $55.60 | $165.40 | 1,473,600 | — | — |
| 2013-10-16 | $54.77 | $162.93 | 1,554,500 | — | — |
| 2013-10-15 | $53.62 | $159.51 | 1,256,700 | — | — |
| 2013-10-14 | $53.63 | $159.54 | 1,259,000 | — | — |
| 2013-10-11 | $53.72 | $159.81 | 1,265,500 | — | — |
| 2013-10-10 | $53.54 | $159.27 | 1,802,400 | — | — |
| 2013-10-09 | $52.22 | $155.35 | 1,095,700 | — | — |
| 2013-10-08 | $52.18 | $155.23 | 1,333,200 | — | — |
| 2013-10-07 | $53.00 | $157.67 | 1,346,200 | — | — |
| 2013-10-04 | $52.63 | $156.57 | 1,448,800 | — | — |
| 2013-10-03 | $52.86 | $157.25 | 2,069,200 | — | — |
| 2013-10-02 | $54.08 | $160.88 | 1,810,200 | — | — |
| 2013-10-01 | $54.31 | $161.56 | 2,152,600 | — | — |
| 2013-09-30 | $53.57 | $159.36 | 1,728,400 | — | — |
| 2013-09-27 | $54.55 | $162.28 | 1,003,100 | — | — |
| 2013-09-26 | $54.67 | $162.63 | 1,218,000 | — | — |
| 2013-09-25 | $54.56 | $162.31 | 1,290,700 | — | — |
| 2013-09-24 | $54.29 | $161.50 | 1,786,200 | — | — |
| 2013-09-23 | $55.18 | $164.15 | 1,155,600 | — | — |
| 2013-09-20 | $56.10 | $166.89 | 5,784,600 | — | — |
| 2013-09-19 | $56.31 | $167.51 | 2,451,900 | — | — |
| 2013-09-18 | $56.49 | $166.86 | 3,149,900 | — | — |
| 2013-09-17 | $54.55 | $161.13 | 1,619,000 | — | — |
| 2013-09-16 | $54.81 | $161.90 | 1,735,600 | — | — |
| 2013-09-13 | $54.59 | $161.25 | 1,381,400 | — | — |
| 2013-09-12 | $54.72 | $161.63 | 1,384,500 | — | — |
| 2013-09-11 | $54.91 | $162.19 | 1,709,200 | — | — |
| 2013-09-10 | $54.40 | $160.68 | 1,410,800 | — | — |
| 2013-09-09 | $54.19 | $160.06 | 2,168,100 | — | — |
| 2013-09-06 | $53.04 | $156.67 | 2,166,900 | — | — |
| 2013-09-05 | $51.74 | $152.83 | 1,233,900 | — | — |
| 2013-09-04 | $52.00 | $153.60 | 1,579,100 | — | — |
| 2013-09-03 | $51.26 | $151.41 | 1,634,900 | — | — |
| 2013-08-30 | $51.89 | $153.27 | 1,818,400 | — | — |
| 2013-08-29 | $52.10 | $153.89 | 1,070,800 | — | — |
| 2013-08-28 | $52.10 | $153.89 | 1,488,000 | — | — |
| 2013-08-27 | $52.92 | $156.31 | 1,640,300 | — | — |
| 2013-08-26 | $52.91 | $156.28 | 1,824,400 | — | — |
| 2013-08-23 | $52.51 | $155.10 | 1,869,200 | — | — |
| 2013-08-22 | $51.85 | $153.15 | 1,597,100 | — | — |
| 2013-08-21 | $51.28 | $151.47 | 2,208,600 | — | — |
| 2013-08-20 | $51.32 | $151.59 | 1,947,200 | — | — |
| 2013-08-19 | $50.45 | $149.02 | 1,936,100 | — | — |
| 2013-08-16 | $50.67 | $149.67 | 3,952,000 | — | — |
| 2013-08-15 | $51.79 | $152.98 | 1,811,800 | — | — |
| 2013-08-14 | $52.57 | $155.28 | 1,073,900 | — | — |
| 2013-08-13 | $52.66 | $155.55 | 1,462,000 | — | — |
| 2013-08-12 | $53.47 | $157.94 | 1,431,300 | — | — |
| 2013-08-09 | $54.21 | $160.12 | 1,628,200 | — | — |
| 2013-08-08 | $54.26 | $160.27 | 1,776,200 | — | — |
| 2013-08-07 | $54.25 | $160.24 | 1,646,400 | — | — |
| 2013-08-06 | $54.74 | $161.69 | 1,688,500 | — | — |
| 2013-08-05 | $54.89 | $162.13 | 1,660,800 | — | — |
| 2013-08-02 | $54.95 | $162.31 | 1,993,300 | — | — |
| 2013-08-01 | $55.66 | $164.41 | 2,309,900 | — | — |
| 2013-07-31 | $56.00 | $165.41 | 3,363,400 | — | — |
| 2013-07-30 | $57.66 | $170.31 | 1,487,200 | — | — |
| 2013-07-29 | $57.78 | $170.67 | 1,427,800 | — | — |
| 2013-07-26 | $58.09 | $171.58 | 733,300 | — | — |
| 2013-07-25 | $57.73 | $170.52 | 1,583,000 | — | — |
| 2013-07-24 | $57.44 | $169.66 | 1,886,100 | — | — |
| 2013-07-23 | $58.75 | $173.53 | 904,400 | — | — |
| 2013-07-22 | $58.85 | $173.83 | 807,900 | — | — |
| 2013-07-19 | $58.74 | $173.50 | 1,471,100 | — | — |
| 2013-07-18 | $59.09 | $174.54 | 1,014,100 | — | — |
| 2013-07-17 | $58.75 | $173.53 | 1,131,500 | — | — |
| 2013-07-16 | $58.74 | $173.50 | 1,917,200 | — | — |
| 2013-07-15 | $58.61 | $173.12 | 847,500 | — | — |
| 2013-07-12 | $58.63 | $173.18 | 1,287,700 | — | — |
| 2013-07-11 | $59.08 | $174.51 | 1,946,200 | — | — |
| 2013-07-10 | $57.91 | $171.05 | 1,890,400 | — | — |
| 2013-07-09 | $57.97 | $171.23 | 1,550,400 | — | — |
| 2013-07-08 | $57.35 | $169.40 | 1,447,700 | — | — |
| 2013-07-05 | $57.36 | $169.43 | 1,536,800 | — | — |
| 2013-07-03 | $57.44 | $169.66 | 1,273,400 | — | — |
| 2013-07-02 | $57.84 | $170.85 | 2,738,000 | — | — |
| 2013-07-01 | $57.48 | $169.78 | 2,431,300 | — | — |
| 2013-06-28 | $58.06 | $171.50 | 3,592,400 | — | — |
| 2013-06-27 | $58.42 | $172.56 | 3,055,200 | — | — |
| 2013-06-26 | $57.25 | $169.10 | 2,661,400 | — | — |
| 2013-06-25 | $56.40 | $166.59 | 2,971,900 | — | — |
| 2013-06-24 | $55.59 | $164.20 | 3,679,900 | — | — |
| 2013-06-21 | $54.73 | $161.66 | 3,829,400 | — | — |
| 2013-06-20 | $52.91 | $156.28 | 2,242,900 | — | — |
| 2013-06-19 | $55.00 | $161.28 | 1,871,700 | — | — |
| 2013-06-18 | $56.61 | $166.00 | 1,612,200 | — | — |
| 2013-06-17 | $56.41 | $165.41 | 1,804,300 | — | — |
| 2013-06-14 | $56.34 | $165.20 | 1,400,600 | — | — |
| 2013-06-13 | $56.44 | $165.50 | 1,692,900 | — | — |
| 2013-06-12 | $54.75 | $160.54 | 2,008,900 | — | — |
| 2013-06-11 | $55.12 | $161.63 | 1,830,100 | — | — |
| 2013-06-10 | $56.04 | $164.32 | 2,159,600 | — | — |
| 2013-06-07 | $56.69 | $166.23 | 2,320,400 | — | — |
| 2013-06-06 | $56.67 | $166.17 | 1,871,100 | — | — |
| 2013-06-05 | $56.73 | $166.35 | 2,159,800 | — | — |
| 2013-06-04 | $57.14 | $167.55 | 3,006,900 | — | — |
| 2013-06-03 | $57.24 | $167.84 | 3,625,200 | — | — |
| 2013-05-31 | $56.55 | $165.82 | 4,255,000 | — | — |
| 2013-05-30 | $57.42 | $168.37 | 2,825,400 | — | — |
| 2013-05-29 | $58.54 | $171.66 | 4,289,300 | — | — |
| 2013-05-28 | $59.41 | $174.21 | 3,572,300 | — | — |
| 2013-05-24 | $60.30 | $176.82 | 2,630,000 | — | — |
| 2013-05-23 | $60.18 | $176.46 | 10,784,300 | — | — |
| 2013-05-22 | $59.13 | $173.39 | 2,960,800 | — | — |
| 2013-05-21 | $60.75 | $178.14 | 2,838,400 | — | — |
| 2013-05-20 | $60.18 | $176.46 | 2,198,300 | — | — |
| 2013-05-17 | $59.59 | $174.73 | 2,497,600 | — | — |
| 2013-05-16 | $59.61 | $174.79 | 1,739,600 | — | — |
| 2013-05-15 | $59.16 | $173.47 | 3,136,600 | — | — |
| 2013-05-14 | $59.22 | $173.65 | 4,237,400 | — | — |
| 2013-05-13 | $58.73 | $172.21 | 2,736,700 | — | — |
| 2013-05-10 | $57.71 | $169.22 | 1,241,100 | — | — |
| 2013-05-09 | $57.24 | $167.84 | 1,926,100 | — | — |
| 2013-05-08 | $57.53 | $168.69 | 1,574,400 | — | — |
| 2013-05-07 | $57.22 | $167.78 | 1,631,000 | — | — |
| 2013-05-06 | $56.29 | $165.06 | 1,630,400 | — | — |
| 2013-05-03 | $56.02 | $164.27 | 2,222,000 | — | — |
| 2013-05-02 | $56.63 | $166.05 | 1,557,200 | — | — |
| 2013-05-01 | $56.90 | $166.85 | 2,343,400 | — | — |
| 2013-04-30 | $58.06 | $170.25 | 2,161,900 | — | — |
| 2013-04-29 | $57.21 | $167.76 | 1,172,500 | — | — |
| 2013-04-26 | $56.61 | $166.00 | 2,142,100 | — | — |
| 2013-04-25 | $57.20 | $167.73 | 1,802,700 | — | — |
| 2013-04-24 | $57.69 | $169.16 | 1,411,200 | — | — |
| 2013-04-23 | $57.73 | $169.28 | 1,481,400 | — | — |
| 2013-04-22 | $57.60 | $168.90 | 1,191,100 | — | — |
| 2013-04-19 | $57.97 | $169.98 | 1,665,400 | — | — |
| 2013-04-18 | $57.84 | $169.60 | 1,804,300 | — | — |
| 2013-04-17 | $57.67 | $169.10 | 1,762,000 | — | — |
| 2013-04-16 | $58.53 | $171.63 | 1,597,500 | — | — |
| 2013-04-15 | $57.90 | $169.78 | 1,579,700 | — | — |
| 2013-04-12 | $59.09 | $173.27 | 1,500,400 | — | — |
| 2013-04-11 | $59.02 | $173.06 | 2,348,200 | — | — |
| 2013-04-10 | $58.35 | $171.10 | 1,203,300 | — | — |
| 2013-04-09 | $58.31 | $170.98 | 1,456,100 | — | — |
| 2013-04-08 | $58.01 | $170.10 | 1,807,800 | — | — |
| 2013-04-05 | $57.88 | $169.72 | 2,109,900 | — | — |
| 2013-04-04 | $57.52 | $168.66 | 1,870,300 | — | — |
| 2013-04-03 | $55.93 | $164.00 | 1,180,500 | — | — |
| 2013-04-02 | $55.53 | $162.83 | 2,049,700 | — | — |
| 2013-04-01 | $55.55 | $162.89 | 1,319,000 | — | — |
| 2013-03-28 | $55.06 | $161.45 | 2,042,300 | — | — |
| 2013-03-27 | $55.06 | $161.45 | 1,281,900 | — | — |
| 2013-03-26 | $55.39 | $162.42 | 2,124,600 | — | — |
| 2013-03-25 | $54.96 | $161.16 | 1,961,000 | — | — |
| 2013-03-22 | $54.66 | $160.28 | 1,768,200 | — | — |
| 2013-03-21 | $54.39 | $159.49 | 1,453,100 | — | — |
| 2013-03-20 | $54.91 | $161.01 | 1,400,600 | — | — |
| 2013-03-19 | $55.05 | $160.25 | 1,733,000 | — | — |
| 2013-03-18 | $55.59 | $161.82 | 2,076,000 | — | — |
| 2013-03-15 | $56.09 | $163.28 | 2,493,800 | — | — |
| 2013-03-14 | $56.39 | $164.15 | 2,479,600 | — | — |
| 2013-03-13 | $55.46 | $161.44 | 2,428,500 | — | — |
| 2013-03-12 | $54.99 | $160.07 | 2,489,400 | — | — |
| 2013-03-11 | $54.82 | $159.58 | 1,464,600 | — | — |
| 2013-03-08 | $54.93 | $159.90 | 2,239,300 | — | — |
| 2013-03-07 | $55.24 | $160.80 | 2,669,400 | — | — |
| 2013-03-06 | $56.36 | $164.06 | 1,452,300 | — | — |
| 2013-03-05 | $56.14 | $163.42 | 1,641,300 | — | — |
| 2013-03-04 | $55.65 | $162.00 | 1,665,000 | — | — |
| 2013-03-01 | $55.34 | $161.09 | 2,273,400 | — | — |
| 2013-02-28 | $55.04 | $160.22 | 4,089,700 | — | — |
| 2013-02-27 | $55.99 | $162.99 | 1,255,600 | — | — |
| 2013-02-26 | $56.00 | $163.01 | 1,550,100 | — | — |
| 2013-02-25 | $56.00 | $163.01 | 2,088,200 | — | — |
| 2013-02-22 | $57.21 | $166.54 | 1,456,700 | — | — |
| 2013-02-21 | $57.11 | $166.25 | 1,680,700 | — | — |
| 2013-02-20 | $57.44 | $167.21 | 1,627,100 | — | — |
| 2013-02-19 | $57.58 | $167.61 | 1,534,600 | — | — |
| 2013-02-15 | $57.51 | $167.41 | 3,554,800 | — | — |
| 2013-02-14 | $57.56 | $167.56 | 1,985,200 | — | — |
| 2013-02-13 | $57.65 | $167.82 | 2,078,500 | — | — |
| 2013-02-12 | $57.49 | $167.35 | 2,872,500 | — | — |
| 2013-02-11 | $56.46 | $164.35 | 3,843,700 | — | — |
| 2013-02-08 | $55.44 | $161.38 | 3,280,200 | — | — |
| 2013-02-07 | $54.82 | $159.58 | 2,570,200 | — | — |
| 2013-02-06 | $55.23 | $160.77 | 3,649,400 | — | — |
| 2013-02-05 | $54.16 | $157.66 | 3,834,900 | — | — |
| 2013-02-04 | $54.46 | $158.53 | 2,516,500 | — | — |
| 2013-02-01 | $54.73 | $159.32 | 4,389,700 | — | — |
| 2013-01-31 | $55.39 | $161.24 | 3,774,600 | — | — |
| 2013-01-30 | $57.07 | $166.13 | 1,833,900 | — | — |
| 2013-01-29 | $57.75 | $168.11 | 2,161,400 | — | — |
| 2013-01-28 | $58.15 | $169.27 | 1,554,900 | — | — |
| 2013-01-25 | $58.09 | $169.10 | 1,285,200 | — | — |
| 2013-01-24 | $57.97 | $168.75 | 1,730,100 | — | — |
| 2013-01-23 | $58.39 | $169.97 | 1,028,400 | — | — |
| 2013-01-22 | $58.51 | $170.32 | 1,457,300 | — | — |
| 2013-01-18 | $58.41 | $170.03 | 2,114,900 | — | — |
| 2013-01-17 | $58.47 | $170.20 | 1,122,900 | — | — |
| 2013-01-16 | $58.58 | $170.52 | 1,133,100 | — | — |
| 2013-01-15 | $58.74 | $170.99 | 1,122,200 | — | — |
| 2013-01-14 | $58.42 | $170.06 | 849,400 | — | — |
| 2013-01-11 | $58.15 | $169.27 | 945,200 | — | — |
| 2013-01-10 | $58.37 | $169.91 | 1,040,300 | — | — |
| 2013-01-09 | $58.00 | $168.84 | 1,179,000 | — | — |
| 2013-01-08 | $57.87 | $168.46 | 1,303,700 | — | — |
| 2013-01-07 | $57.66 | $167.85 | 1,170,200 | — | — |
| 2013-01-04 | $57.23 | $166.59 | 1,585,300 | — | — |
| 2013-01-03 | $57.25 | $166.65 | 1,358,600 | — | — |
| 2013-01-02 | $57.01 | $165.95 | 1,322,300 | — | — |