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
- 2005-07-08 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 | $46.20 | $46.20 | 1,602,392 | — | — |
| 2013-12-30 | $46.22 | $46.22 | 1,452,290 | — | — |
| 2013-12-27 | $45.45 | $45.45 | 1,139,365 | — | — |
| 2013-12-26 | $45.32 | $45.32 | 1,811,008 | — | — |
| 2013-12-24 | $45.41 | $45.41 | 767,927 | — | — |
| 2013-12-23 | $45.18 | $45.18 | 1,896,920 | — | — |
| 2013-12-20 | $44.84 | $44.84 | 5,159,631 | — | — |
| 2013-12-19 | $44.11 | $44.11 | 2,269,142 | — | — |
| 2013-12-18 | $44.09 | $44.09 | 2,812,796 | — | — |
| 2013-12-17 | $42.77 | $42.77 | 1,746,622 | — | — |
| 2013-12-16 | $42.94 | $42.94 | 2,306,520 | — | — |
| 2013-12-13 | $42.13 | $42.13 | 1,823,141 | — | — |
| 2013-12-12 | $42.38 | $42.38 | 2,005,729 | — | — |
| 2013-12-11 | $43.19 | $43.19 | 3,030,023 | — | — |
| 2013-12-10 | $43.52 | $43.52 | 1,744,861 | — | — |
| 2013-12-09 | $43.64 | $43.64 | 3,360,169 | — | — |
| 2013-12-06 | $43.46 | $43.46 | 2,273,251 | — | — |
| 2013-12-05 | $42.92 | $42.92 | 2,148,590 | — | — |
| 2013-12-04 | $43.01 | $43.01 | 2,764,654 | — | — |
| 2013-12-03 | $43.64 | $43.64 | 2,414,938 | — | — |
| 2013-12-02 | $44.05 | $44.05 | 1,935,864 | — | — |
| 2013-11-29 | $44.59 | $44.59 | 1,399,646 | — | — |
| 2013-11-27 | $44.41 | $44.41 | 1,315,887 | — | — |
| 2013-11-26 | $44.23 | $44.23 | 3,325,139 | — | — |
| 2013-11-25 | $43.79 | $43.79 | 1,380,664 | — | — |
| 2013-11-22 | $43.88 | $43.88 | 2,900,861 | — | — |
| 2013-11-21 | $43.56 | $43.56 | 2,439,988 | — | — |
| 2013-11-20 | $43.55 | $43.55 | 6,030,691 | — | — |
| 2013-11-19 | $43.55 | $43.55 | 1,618,439 | — | — |
| 2013-11-18 | $43.65 | $43.65 | 1,695,349 | — | — |
| 2013-11-15 | $43.65 | $43.65 | 1,684,390 | — | — |
| 2013-11-14 | $43.86 | $43.86 | 1,400,234 | — | — |
| 2013-11-13 | $43.71 | $43.71 | 1,390,644 | — | — |
| 2013-11-12 | $43.13 | $43.13 | 1,737,033 | — | — |
| 2013-11-11 | $43.22 | $43.22 | 1,069,305 | — | — |
| 2013-11-08 | $43.62 | $43.62 | 2,405,153 | — | — |
| 2013-11-07 | $43.02 | $43.02 | 3,326,117 | — | — |
| 2013-11-06 | $43.77 | $43.77 | 2,068,940 | — | — |
| 2013-11-05 | $44.40 | $44.40 | 2,532,162 | — | — |
| 2013-11-04 | $44.49 | $44.49 | 2,852,523 | — | — |
| 2013-11-01 | $44.86 | $44.86 | 4,058,622 | — | — |
| 2013-10-31 | $45.41 | $45.41 | 5,369,812 | — | — |
| 2013-10-30 | $43.11 | $43.11 | 3,269,560 | — | — |
| 2013-10-29 | $43.64 | $43.64 | 2,242,331 | — | — |
| 2013-10-28 | $43.64 | $43.64 | 2,457,014 | — | — |
| 2013-10-25 | $43.77 | $43.77 | 2,065,026 | — | — |
| 2013-10-24 | $43.41 | $43.41 | 2,520,420 | — | — |
| 2013-10-23 | $43.18 | $43.18 | 1,880,481 | — | — |
| 2013-10-22 | $43.44 | $43.44 | 2,736,669 | — | — |
| 2013-10-21 | $42.31 | $42.31 | 1,387,122 | — | — |
| 2013-10-18 | $42.14 | $42.14 | 1,288,685 | — | — |
| 2013-10-17 | $41.58 | $41.58 | 1,571,862 | — | — |
| 2013-10-16 | $41.28 | $41.28 | 2,439,401 | — | — |
| 2013-10-15 | $40.43 | $40.43 | 1,470,686 | — | — |
| 2013-10-14 | $40.96 | $40.96 | 1,335,457 | — | — |
| 2013-10-11 | $41.15 | $41.15 | 1,366,377 | — | — |
| 2013-10-10 | $40.96 | $40.96 | 1,824,902 | — | — |
| 2013-10-09 | $39.82 | $39.82 | 2,094,381 | — | — |
| 2013-10-08 | $39.97 | $39.97 | 2,325,503 | — | — |
| 2013-10-07 | $40.76 | $40.76 | 2,069,136 | — | — |
| 2013-10-04 | $41.53 | $41.53 | 2,040,760 | — | — |
| 2013-10-03 | $41.51 | $41.51 | 2,019,428 | — | — |
| 2013-10-02 | $42.17 | $42.17 | 2,128,825 | — | — |
| 2013-10-01 | $42.53 | $42.53 | 3,227,093 | — | — |
| 2013-09-30 | $43.14 | $43.14 | 2,605,354 | — | — |
| 2013-09-27 | $43.35 | $43.35 | 3,218,286 | — | — |
| 2013-09-26 | $42.92 | $42.92 | 3,446,277 | — | — |
| 2013-09-25 | $41.37 | $41.37 | 2,307,694 | — | — |
| 2013-09-24 | $41.06 | $41.06 | 1,843,494 | — | — |
| 2013-09-23 | $41.18 | $41.18 | 1,791,242 | — | — |
| 2013-09-20 | $41.80 | $41.80 | 7,322,115 | — | — |
| 2013-09-19 | $41.78 | $41.78 | 2,231,567 | — | — |
| 2013-09-18 | $41.10 | $41.10 | 1,726,074 | — | — |
| 2013-09-17 | $40.62 | $40.62 | 2,062,287 | — | — |
| 2013-09-16 | $40.19 | $40.19 | 1,700,633 | — | — |
| 2013-09-13 | $39.77 | $39.77 | 3,305,177 | — | — |
| 2013-09-12 | $39.88 | $39.88 | 2,160,919 | — | — |
| 2013-09-11 | $40.01 | $40.01 | 2,234,894 | — | — |
| 2013-09-10 | $39.83 | $39.83 | 1,961,501 | — | — |
| 2013-09-09 | $40.09 | $40.09 | 1,905,727 | — | — |
| 2013-09-06 | $39.63 | $39.63 | 1,979,701 | — | — |
| 2013-09-05 | $39.65 | $39.65 | 1,898,681 | — | — |
| 2013-09-04 | $39.31 | $39.31 | 5,123,622 | — | — |
| 2013-09-03 | $39.52 | $39.52 | 3,094,995 | — | — |
| 2013-08-30 | $39.61 | $39.61 | 1,631,355 | — | — |
| 2013-08-29 | $39.87 | $39.87 | 1,154,043 | — | — |
| 2013-08-28 | $39.95 | $39.95 | 1,354,635 | — | — |
| 2013-08-27 | $40.00 | $40.00 | 1,433,503 | — | — |
| 2013-08-26 | $41.13 | $41.13 | 1,586,736 | — | — |
| 2013-08-23 | $41.17 | $41.17 | 1,637,422 | — | — |
| 2013-08-22 | $41.03 | $41.03 | 1,306,493 | — | — |
| 2013-08-21 | $40.59 | $40.59 | 1,493,191 | — | — |
| 2013-08-20 | $40.89 | $40.89 | 1,282,814 | — | — |
| 2013-08-19 | $40.99 | $40.99 | 1,011,182 | — | — |
| 2013-08-16 | $41.05 | $41.05 | 2,114,343 | — | — |
| 2013-08-15 | $41.06 | $41.06 | 2,313,565 | — | — |
| 2013-08-14 | $42.33 | $42.33 | 1,924,905 | — | — |
| 2013-08-13 | $42.66 | $42.66 | 1,177,918 | — | — |
| 2013-08-12 | $42.33 | $42.33 | 1,155,804 | — | — |
| 2013-08-09 | $42.48 | $42.48 | 1,137,996 | — | — |
| 2013-08-08 | $42.38 | $42.38 | 1,641,727 | — | — |
| 2013-08-07 | $42.27 | $42.27 | 2,046,435 | — | — |
| 2013-08-06 | $42.20 | $42.20 | 1,821,184 | — | — |
| 2013-08-05 | $42.12 | $42.12 | 1,359,724 | — | — |
| 2013-08-02 | $42.00 | $42.00 | 1,957,000 | — | — |
| 2013-08-01 | $41.86 | $41.86 | 2,876,203 | — | — |
| 2013-07-31 | $40.74 | $40.74 | 3,822,608 | — | — |
| 2013-07-30 | $41.39 | $41.39 | 4,157,451 | — | — |
| 2013-07-29 | $43.13 | $43.13 | 1,489,668 | — | — |
| 2013-07-26 | $43.46 | $43.46 | 1,310,407 | — | — |
| 2013-07-25 | $43.47 | $43.47 | 1,388,687 | — | — |
| 2013-07-24 | $43.24 | $43.24 | 1,221,559 | — | — |
| 2013-07-23 | $43.44 | $43.44 | 1,296,121 | — | — |
| 2013-07-22 | $43.11 | $43.11 | 1,236,237 | — | — |
| 2013-07-19 | $43.08 | $43.08 | 2,669,935 | — | — |
| 2013-07-18 | $43.68 | $43.68 | 1,660,123 | — | — |
| 2013-07-17 | $43.27 | $43.27 | 1,236,824 | — | — |
| 2013-07-16 | $43.09 | $43.09 | 1,697,697 | — | — |
| 2013-07-15 | $43.15 | $43.15 | 2,251,724 | — | — |
| 2013-07-12 | $43.47 | $43.47 | 2,567,584 | — | — |
| 2013-07-11 | $43.17 | $43.17 | 2,384,017 | — | — |
| 2013-07-10 | $42.34 | $42.34 | 1,574,406 | — | — |
| 2013-07-09 | $41.85 | $41.85 | 1,924,709 | — | — |
| 2013-07-08 | $41.91 | $41.91 | 2,316,501 | — | — |
| 2013-07-05 | $41.45 | $41.45 | 2,081,857 | — | — |
| 2013-07-03 | $41.20 | $41.20 | 2,429,616 | — | — |
| 2013-07-02 | $40.12 | $40.12 | 1,617,852 | — | — |
| 2013-07-01 | $39.75 | $39.75 | 1,391,036 | — | — |
| 2013-06-28 | $39.47 | $39.47 | 2,490,870 | — | — |
| 2013-06-27 | $39.18 | $39.18 | 1,531,548 | — | — |
| 2013-06-26 | $38.69 | $38.69 | 1,483,797 | — | — |
| 2013-06-25 | $38.56 | $38.56 | 1,957,783 | — | — |
| 2013-06-24 | $38.40 | $38.40 | 2,061,308 | — | — |
| 2013-06-21 | $38.54 | $38.54 | 3,739,044 | — | — |
| 2013-06-20 | $38.10 | $38.10 | 2,946,264 | — | — |
| 2013-06-19 | $39.11 | $39.11 | 1,954,652 | — | — |
| 2013-06-18 | $39.78 | $39.78 | 1,772,063 | — | — |
| 2013-06-17 | $39.37 | $39.37 | 2,791,073 | — | — |
| 2013-06-14 | $39.03 | $39.03 | 4,470,375 | — | — |
| 2013-06-13 | $38.87 | $38.87 | 3,249,990 | — | — |
| 2013-06-12 | $37.59 | $37.59 | 3,442,950 | — | — |
| 2013-06-11 | $37.75 | $37.75 | 4,516,169 | — | — |
| 2013-06-10 | $37.99 | $37.99 | 2,930,020 | — | — |
| 2013-06-07 | $39.03 | $39.03 | 2,657,410 | — | — |
| 2013-06-06 | $38.33 | $38.33 | 4,559,810 | — | — |
| 2013-06-05 | $38.77 | $38.77 | 4,380,745 | — | — |
| 2013-06-04 | $40.21 | $40.21 | 2,330,983 | — | — |
| 2013-06-03 | $40.37 | $40.37 | 2,902,427 | — | — |
| 2013-05-31 | $40.30 | $40.30 | 2,923,954 | — | — |
| 2013-05-30 | $40.82 | $40.82 | 1,866,587 | — | — |
| 2013-05-29 | $40.52 | $40.52 | 2,210,432 | — | — |
| 2013-05-28 | $41.29 | $41.29 | 1,935,277 | — | — |
| 2013-05-24 | $40.64 | $40.64 | 1,506,694 | — | — |
| 2013-05-23 | $40.77 | $40.77 | 2,394,194 | — | — |
| 2013-05-22 | $40.44 | $40.44 | 2,643,907 | — | — |
| 2013-05-21 | $40.88 | $40.88 | 2,460,145 | — | — |
| 2013-05-20 | $40.29 | $40.29 | 3,852,354 | — | — |
| 2013-05-17 | $40.29 | $40.29 | 2,595,765 | — | — |
| 2013-05-16 | $40.26 | $40.26 | 3,687,379 | — | — |
| 2013-05-15 | $40.55 | $40.55 | 2,745,084 | — | — |
| 2013-05-14 | $40.02 | $40.02 | 2,503,199 | — | — |
| 2013-05-13 | $39.64 | $39.64 | 2,359,555 | — | — |
| 2013-05-10 | $40.20 | $40.20 | 2,572,868 | — | — |
| 2013-05-09 | $39.68 | $39.68 | 2,941,762 | — | — |
| 2013-05-08 | $39.32 | $39.32 | 3,477,589 | — | — |
| 2013-05-07 | $39.79 | $39.79 | 6,193,122 | — | — |
| 2013-05-06 | $40.38 | $40.38 | 3,604,598 | — | — |
| 2013-05-03 | $40.48 | $40.48 | 2,298,497 | — | — |
| 2013-05-02 | $40.62 | $40.62 | 2,828,452 | — | — |
| 2013-05-01 | $39.93 | $39.93 | 2,423,157 | — | — |
| 2013-04-30 | $40.28 | $40.28 | 3,536,299 | — | — |
| 2013-04-29 | $40.28 | $40.28 | 2,442,140 | — | — |
| 2013-04-26 | $40.48 | $40.48 | 1,392,993 | — | — |
| 2013-04-25 | $40.82 | $40.82 | 2,455,057 | — | — |
| 2013-04-24 | $40.44 | $40.44 | 2,375,407 | — | — |
| 2013-04-23 | $40.36 | $40.36 | 2,740,387 | — | — |
| 2013-04-22 | $39.97 | $39.97 | 2,369,340 | — | — |
| 2013-04-19 | $39.78 | $39.78 | 5,848,690 | — | — |
| 2013-04-18 | $39.16 | $39.16 | 3,620,059 | — | — |
| 2013-04-17 | $40.02 | $40.02 | 3,355,668 | — | — |
| 2013-04-16 | $40.57 | $40.57 | 2,596,743 | — | — |
| 2013-04-15 | $40.28 | $40.28 | 2,130,195 | — | — |
| 2013-04-12 | $41.41 | $41.41 | 1,468,924 | — | — |
| 2013-04-11 | $41.24 | $41.24 | 2,352,901 | — | — |
| 2013-04-10 | $41.10 | $41.10 | 2,256,421 | — | — |
| 2013-04-09 | $40.16 | $40.16 | 2,201,821 | — | — |
| 2013-04-08 | $40.31 | $40.31 | 2,345,073 | — | — |
| 2013-04-05 | $40.14 | $40.14 | 2,126,476 | — | — |
| 2013-04-04 | $39.69 | $39.69 | 3,667,614 | — | — |
| 2013-04-03 | $39.88 | $39.88 | 2,449,186 | — | — |
| 2013-04-02 | $40.21 | $40.21 | 2,431,181 | — | — |
| 2013-04-01 | $39.85 | $39.85 | 3,546,867 | — | — |
| 2013-03-28 | $40.24 | $40.24 | 2,688,135 | — | — |
| 2013-03-27 | $40.16 | $40.16 | 2,872,876 | — | — |
| 2013-03-26 | $40.64 | $40.64 | 3,249,794 | — | — |
| 2013-03-25 | $40.40 | $40.40 | 2,908,102 | — | — |
| 2013-03-22 | $40.43 | $40.43 | 2,521,595 | — | — |
| 2013-03-21 | $40.07 | $40.07 | 2,665,630 | — | — |
| 2013-03-20 | $40.35 | $40.35 | 3,186,974 | — | — |
| 2013-03-19 | $39.74 | $39.74 | 2,916,321 | — | — |
| 2013-03-18 | $39.56 | $39.56 | 3,323,769 | — | — |
| 2013-03-15 | $39.51 | $39.51 | 6,694,701 | — | — |
| 2013-03-14 | $40.22 | $40.22 | 1,842,907 | — | — |
| 2013-03-13 | $40.00 | $40.00 | 1,872,458 | — | — |
| 2013-03-12 | $39.81 | $39.81 | 2,140,175 | — | — |
| 2013-03-11 | $39.75 | $39.75 | 2,686,961 | — | — |
| 2013-03-08 | $39.81 | $39.81 | 3,033,546 | — | — |
| 2013-03-07 | $39.43 | $39.43 | 6,440,291 | — | — |
| 2013-03-06 | $38.50 | $38.50 | 4,984,870 | — | — |
| 2013-03-05 | $39.14 | $39.14 | 3,150,770 | — | — |
| 2013-03-04 | $38.63 | $38.63 | 2,747,824 | — | — |
| 2013-03-01 | $38.26 | $38.26 | 3,268,973 | — | — |
| 2013-02-28 | $37.48 | $37.48 | 2,686,374 | — | — |
| 2013-02-27 | $37.46 | $37.46 | 2,954,287 | — | — |
| 2013-02-26 | $36.26 | $36.26 | 3,128,656 | — | — |
| 2013-02-25 | $35.72 | $35.72 | 2,371,297 | — | — |
| 2013-02-22 | $36.01 | $36.01 | 2,414,547 | — | — |
| 2013-02-21 | $35.11 | $35.11 | 2,795,770 | — | — |
| 2013-02-20 | $35.60 | $35.60 | 1,950,542 | — | — |
| 2013-02-19 | $36.09 | $36.09 | 1,833,122 | — | — |
| 2013-02-15 | $35.92 | $35.92 | 3,551,368 | — | — |
| 2013-02-14 | $36.20 | $36.20 | 4,854,730 | — | — |
| 2013-02-13 | $36.55 | $36.55 | 3,798,733 | — | — |
| 2013-02-12 | $36.30 | $36.30 | 2,396,347 | — | — |
| 2013-02-11 | $36.25 | $36.25 | 2,769,546 | — | — |
| 2013-02-08 | $36.52 | $36.52 | 2,732,951 | — | — |
| 2013-02-07 | $36.09 | $36.09 | 3,282,672 | — | — |
| 2013-02-06 | $35.77 | $35.77 | 3,489,918 | — | — |
| 2013-02-05 | $35.92 | $35.92 | 1,489,277 | — | — |
| 2013-02-04 | $35.52 | $35.52 | 2,093,599 | — | — |
| 2013-02-01 | $35.93 | $35.93 | 2,062,874 | — | — |
| 2013-01-31 | $35.45 | $35.45 | 2,797,727 | — | — |
| 2013-01-30 | $35.18 | $35.18 | 1,549,161 | — | — |
| 2013-01-29 | $35.06 | $35.06 | 2,243,309 | — | — |
| 2013-01-28 | $35.17 | $35.17 | 2,020,211 | — | — |
| 2013-01-25 | $35.26 | $35.26 | 1,775,977 | — | — |
| 2013-01-24 | $34.89 | $34.89 | 1,737,816 | — | — |
| 2013-01-23 | $34.84 | $34.84 | 1,628,811 | — | — |
| 2013-01-22 | $34.63 | $34.63 | 1,240,347 | — | — |
| 2013-01-18 | $34.60 | $34.60 | 2,130,782 | — | — |
| 2013-01-17 | $34.41 | $34.41 | 2,107,493 | — | — |
| 2013-01-16 | $34.20 | $34.20 | 3,050,376 | — | — |
| 2013-01-15 | $34.28 | $34.28 | 2,718,077 | — | — |
| 2013-01-14 | $34.64 | $34.64 | 2,157,593 | — | — |
| 2013-01-11 | $34.83 | $34.83 | 3,667,614 | — | — |
| 2013-01-10 | $34.44 | $34.44 | 2,098,883 | — | — |
| 2013-01-09 | $34.62 | $34.62 | 2,528,248 | — | — |
| 2013-01-08 | $34.67 | $34.67 | 3,552,151 | — | — |
| 2013-01-07 | $33.68 | $33.68 | 1,926,079 | — | — |
| 2013-01-04 | $33.77 | $33.77 | 1,715,898 | — | — |
| 2013-01-03 | $33.48 | $33.48 | 2,030,192 | — | — |
| 2013-01-02 | $33.46 | $33.46 | 3,077,187 | — | — |