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
- 1999-11-18 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 | $40.91 | $44.30 | 1,316,077 | — | — |
| 2013-12-30 | $41.00 | $44.40 | 1,576,944 | — | — |
| 2013-12-27 | $40.89 | $44.29 | 913,034 | — | — |
| 2013-12-26 | $41.10 | $44.41 | 998,731 | — | — |
| 2013-12-24 | $40.94 | $44.23 | 1,090,021 | — | — |
| 2013-12-23 | $41.16 | $44.47 | 2,206,743 | — | — |
| 2013-12-20 | $40.74 | $44.02 | 4,129,692 | — | — |
| 2013-12-19 | $41.04 | $44.35 | 2,646,694 | — | — |
| 2013-12-18 | $41.41 | $44.74 | 5,782,547 | — | — |
| 2013-12-17 | $40.32 | $43.57 | 4,484,784 | — | — |
| 2013-12-16 | $39.51 | $42.69 | 2,356,329 | — | — |
| 2013-12-13 | $39.46 | $42.63 | 2,827,595 | — | — |
| 2013-12-12 | $39.53 | $42.71 | 3,794,591 | — | — |
| 2013-12-11 | $39.23 | $42.39 | 3,277,751 | — | — |
| 2013-12-10 | $39.59 | $42.77 | 3,253,006 | — | — |
| 2013-12-09 | $39.38 | $42.56 | 2,961,663 | — | — |
| 2013-12-06 | $39.22 | $42.38 | 4,268,513 | — | — |
| 2013-12-05 | $38.27 | $41.35 | 2,530,939 | — | — |
| 2013-12-04 | $38.33 | $41.41 | 3,377,288 | — | — |
| 2013-12-03 | $37.86 | $40.91 | 3,462,706 | — | — |
| 2013-12-02 | $38.06 | $41.13 | 2,039,962 | — | — |
| 2013-11-29 | $38.32 | $41.40 | 1,216,819 | — | — |
| 2013-11-27 | $38.49 | $41.59 | 1,663,340 | — | — |
| 2013-11-26 | $38.38 | $41.47 | 4,468,427 | — | — |
| 2013-11-25 | $37.99 | $41.05 | 2,446,780 | — | — |
| 2013-11-22 | $38.52 | $41.62 | 2,671,298 | — | — |
| 2013-11-21 | $38.70 | $41.81 | 3,379,805 | — | — |
| 2013-11-20 | $38.29 | $41.37 | 3,245,457 | — | — |
| 2013-11-19 | $38.50 | $41.60 | 3,457,254 | — | — |
| 2013-11-18 | $38.66 | $41.77 | 5,775,837 | — | — |
| 2013-11-15 | $39.29 | $42.45 | 15,397,991 | — | — |
| 2013-11-14 | $36.15 | $39.06 | 3,963,190 | — | — |
| 2013-11-13 | $36.62 | $39.57 | 2,949,920 | — | — |
| 2013-11-12 | $36.62 | $39.57 | 3,295,366 | — | — |
| 2013-11-11 | $36.70 | $39.65 | 2,774,331 | — | — |
| 2013-11-08 | $36.32 | $39.25 | 2,601,119 | — | — |
| 2013-11-07 | $35.80 | $38.68 | 4,961,222 | — | — |
| 2013-11-06 | $36.51 | $39.45 | 1,997,323 | — | — |
| 2013-11-05 | $36.63 | $39.58 | 2,206,184 | — | — |
| 2013-11-04 | $36.63 | $39.58 | 1,971,040 | — | — |
| 2013-11-01 | $36.55 | $39.49 | 2,699,538 | — | — |
| 2013-10-31 | $36.31 | $39.23 | 2,649,909 | — | — |
| 2013-10-30 | $36.59 | $39.53 | 1,901,280 | — | — |
| 2013-10-29 | $36.98 | $39.96 | 1,669,212 | — | — |
| 2013-10-28 | $36.83 | $39.80 | 2,486,623 | — | — |
| 2013-10-25 | $37.10 | $40.09 | 3,352,823 | — | — |
| 2013-10-24 | $36.57 | $39.51 | 2,496,688 | — | — |
| 2013-10-23 | $36.23 | $39.15 | 3,283,343 | — | — |
| 2013-10-22 | $36.49 | $39.43 | 5,984,139 | — | — |
| 2013-10-21 | $37.19 | $40.18 | 3,573,847 | — | — |
| 2013-10-18 | $37.90 | $40.96 | 4,027,498 | — | — |
| 2013-10-17 | $37.66 | $40.69 | 4,960,663 | — | — |
| 2013-10-16 | $36.88 | $39.85 | 3,478,224 | — | — |
| 2013-10-15 | $36.39 | $39.32 | 2,742,736 | — | — |
| 2013-10-14 | $36.74 | $39.70 | 2,950,479 | — | — |
| 2013-10-11 | $36.81 | $39.77 | 2,098,258 | — | — |
| 2013-10-10 | $36.47 | $39.41 | 3,391,967 | — | — |
| 2013-10-09 | $35.73 | $38.61 | 3,397,979 | — | — |
| 2013-10-08 | $35.86 | $38.74 | 3,367,223 | — | — |
| 2013-10-07 | $36.57 | $39.52 | 1,932,176 | — | — |
| 2013-10-04 | $37.04 | $40.02 | 2,611,324 | — | — |
| 2013-10-03 | $36.52 | $39.46 | 2,626,143 | — | — |
| 2013-10-02 | $36.89 | $39.86 | 2,825,078 | — | — |
| 2013-10-01 | $37.12 | $40.11 | 4,189,806 | — | — |
| 2013-09-30 | $36.66 | $39.61 | 3,704,700 | — | — |
| 2013-09-27 | $36.93 | $39.90 | 2,949,920 | — | — |
| 2013-09-26 | $37.26 | $40.17 | 3,747,059 | — | — |
| 2013-09-25 | $37.07 | $39.97 | 4,005,410 | — | — |
| 2013-09-24 | $36.91 | $39.79 | 3,080,912 | — | — |
| 2013-09-23 | $36.96 | $39.84 | 3,798,226 | — | — |
| 2013-09-20 | $37.30 | $40.21 | 14,947,276 | — | — |
| 2013-09-19 | $36.47 | $39.31 | 25,368,667 | — | — |
| 2013-09-18 | $35.28 | $38.03 | 2,857,792 | — | — |
| 2013-09-17 | $34.96 | $37.68 | 2,206,603 | — | — |
| 2013-09-16 | $34.86 | $37.58 | 2,600,140 | — | — |
| 2013-09-13 | $34.66 | $37.37 | 2,993,258 | — | — |
| 2013-09-12 | $34.78 | $37.49 | 2,052,963 | — | — |
| 2013-09-11 | $35.02 | $37.75 | 2,493,193 | — | — |
| 2013-09-10 | $34.73 | $37.44 | 2,546,177 | — | — |
| 2013-09-09 | $34.30 | $36.97 | 2,333,122 | — | — |
| 2013-09-06 | $33.93 | $36.57 | 1,863,394 | — | — |
| 2013-09-05 | $34.11 | $36.77 | 1,835,854 | — | — |
| 2013-09-04 | $34.24 | $36.91 | 3,525,756 | — | — |
| 2013-09-03 | $33.57 | $36.19 | 2,188,709 | — | — |
| 2013-08-30 | $33.36 | $35.96 | 1,899,323 | — | — |
| 2013-08-29 | $33.48 | $36.09 | 2,657,179 | — | — |
| 2013-08-28 | $33.43 | $36.04 | 2,223,379 | — | — |
| 2013-08-27 | $33.60 | $36.22 | 2,982,214 | — | — |
| 2013-08-26 | $34.05 | $36.70 | 2,813,056 | — | — |
| 2013-08-23 | $34.11 | $36.77 | 2,377,998 | — | — |
| 2013-08-22 | $34.31 | $36.99 | 4,400,904 | — | — |
| 2013-08-21 | $33.54 | $36.16 | 2,724,842 | — | — |
| 2013-08-20 | $33.64 | $36.27 | 3,207,431 | — | — |
| 2013-08-19 | $33.22 | $35.81 | 2,415,185 | — | — |
| 2013-08-16 | $33.47 | $36.08 | 5,067,331 | — | — |
| 2013-08-15 | $33.59 | $36.21 | 9,378,203 | — | — |
| 2013-08-14 | $33.27 | $35.86 | 2,778,525 | — | — |
| 2013-08-13 | $33.56 | $36.18 | 2,905,324 | — | — |
| 2013-08-12 | $33.23 | $35.82 | 1,743,586 | — | — |
| 2013-08-09 | $33.06 | $35.64 | 2,737,843 | — | — |
| 2013-08-08 | $32.80 | $35.36 | 2,379,955 | — | — |
| 2013-08-07 | $33.10 | $35.69 | 2,379,536 | — | — |
| 2013-08-06 | $32.96 | $35.53 | 3,188,698 | — | — |
| 2013-08-05 | $32.86 | $35.42 | 2,621,809 | — | — |
| 2013-08-02 | $33.18 | $35.76 | 3,354,082 | — | — |
| 2013-08-01 | $32.93 | $35.50 | 3,827,025 | — | — |
| 2013-07-31 | $32.00 | $34.49 | 3,924,745 | — | — |
| 2013-07-30 | $32.08 | $34.58 | 3,903,076 | — | — |
| 2013-07-29 | $32.43 | $34.96 | 2,743,016 | — | — |
| 2013-07-26 | $32.62 | $35.16 | 5,161,835 | — | — |
| 2013-07-25 | $33.38 | $35.98 | 1,985,579 | — | — |
| 2013-07-24 | $33.45 | $36.06 | 2,560,437 | — | — |
| 2013-07-23 | $33.24 | $35.83 | 4,099,216 | — | — |
| 2013-07-22 | $33.48 | $36.09 | 2,565,050 | — | — |
| 2013-07-19 | $33.05 | $35.63 | 1,648,801 | — | — |
| 2013-07-18 | $32.83 | $35.39 | 2,793,484 | — | — |
| 2013-07-17 | $32.63 | $35.17 | 1,671,309 | — | — |
| 2013-07-16 | $32.84 | $35.40 | 2,833,466 | — | — |
| 2013-07-15 | $32.98 | $35.56 | 3,401,054 | — | — |
| 2013-07-12 | $32.73 | $35.28 | 2,766,223 | — | — |
| 2013-07-11 | $32.70 | $35.25 | 2,979,837 | — | — |
| 2013-07-10 | $32.41 | $34.94 | 4,582,085 | — | — |
| 2013-07-09 | $31.90 | $34.39 | 4,859,728 | — | — |
| 2013-07-08 | $31.73 | $34.21 | 3,593,000 | — | — |
| 2013-07-05 | $31.64 | $34.11 | 2,932,724 | — | — |
| 2013-07-03 | $30.88 | $33.29 | 2,712,959 | — | — |
| 2013-07-02 | $30.82 | $33.23 | 4,175,127 | — | — |
| 2013-07-01 | $31.18 | $33.61 | 5,988,473 | — | — |
| 2013-06-28 | $30.59 | $32.97 | 7,767,707 | — | — |
| 2013-06-27 | $30.82 | $33.13 | 4,816,250 | — | — |
| 2013-06-26 | $30.29 | $32.56 | 5,163,932 | — | — |
| 2013-06-25 | $30.39 | $32.67 | 4,104,109 | — | — |
| 2013-06-24 | $30.26 | $32.53 | 4,013,938 | — | — |
| 2013-06-21 | $30.74 | $33.05 | 5,107,733 | — | — |
| 2013-06-20 | $30.27 | $32.54 | 8,818,444 | — | — |
| 2013-06-19 | $31.13 | $33.47 | 8,116,648 | — | — |
| 2013-06-18 | $32.05 | $34.45 | 3,524,638 | — | — |
| 2013-06-17 | $31.75 | $34.13 | 2,796,280 | — | — |
| 2013-06-14 | $31.47 | $33.83 | 2,345,425 | — | — |
| 2013-06-13 | $31.82 | $34.21 | 3,627,391 | — | — |
| 2013-06-12 | $31.42 | $33.77 | 3,817,519 | — | — |
| 2013-06-11 | $31.76 | $34.14 | 5,472,331 | — | — |
| 2013-06-10 | $32.00 | $34.40 | 3,817,658 | — | — |
| 2013-06-07 | $32.30 | $34.72 | 3,888,537 | — | — |
| 2013-06-06 | $32.20 | $34.61 | 5,284,580 | — | — |
| 2013-06-05 | $31.85 | $34.24 | 3,488,150 | — | — |
| 2013-06-04 | $32.49 | $34.93 | 4,703,152 | — | — |
| 2013-06-03 | $32.55 | $35.00 | 5,158,201 | — | — |
| 2013-05-31 | $32.51 | $34.95 | 6,442,543 | — | — |
| 2013-05-30 | $32.94 | $35.41 | 4,321,078 | — | — |
| 2013-05-29 | $32.94 | $35.41 | 5,062,438 | — | — |
| 2013-05-28 | $33.21 | $35.70 | 6,701,872 | — | — |
| 2013-05-24 | $32.61 | $35.06 | 3,111,109 | — | — |
| 2013-05-23 | $32.72 | $35.17 | 5,280,945 | — | — |
| 2013-05-22 | $33.08 | $35.56 | 7,579,117 | — | — |
| 2013-05-21 | $33.44 | $35.95 | 5,620,939 | — | — |
| 2013-05-20 | $33.15 | $35.63 | 7,966,363 | — | — |
| 2013-05-17 | $32.59 | $35.03 | 4,540,564 | — | — |
| 2013-05-16 | $32.18 | $34.60 | 6,837,618 | — | — |
| 2013-05-15 | $32.68 | $35.13 | 14,384,022 | — | — |
| 2013-05-14 | $31.45 | $33.81 | 8,503,615 | — | — |
| 2013-05-13 | $30.79 | $33.10 | 5,951,845 | — | — |
| 2013-05-10 | $31.21 | $33.55 | 6,517,616 | — | — |
| 2013-05-09 | $30.87 | $33.19 | 4,415,863 | — | — |
| 2013-05-08 | $30.72 | $33.02 | 2,963,480 | — | — |
| 2013-05-07 | $30.33 | $32.60 | 4,926,692 | — | — |
| 2013-05-06 | $30.04 | $32.30 | 3,941,521 | — | — |
| 2013-05-03 | $29.72 | $31.95 | 6,626,660 | — | — |
| 2013-05-02 | $29.67 | $31.90 | 4,805,905 | — | — |
| 2013-05-01 | $29.55 | $31.77 | 3,811,367 | — | — |
| 2013-04-30 | $29.64 | $31.87 | 4,825,057 | — | — |
| 2013-04-29 | $29.66 | $31.88 | 3,552,178 | — | — |
| 2013-04-26 | $29.54 | $31.76 | 7,383,397 | — | — |
| 2013-04-25 | $30.57 | $32.86 | 2,963,620 | — | — |
| 2013-04-24 | $30.65 | $32.95 | 4,222,799 | — | — |
| 2013-04-23 | $30.48 | $32.77 | 4,924,455 | — | — |
| 2013-04-22 | $29.94 | $32.18 | 3,272,019 | — | — |
| 2013-04-19 | $30.04 | $32.30 | 4,297,592 | — | — |
| 2013-04-18 | $29.92 | $32.17 | 5,559,706 | — | — |
| 2013-04-17 | $30.18 | $32.44 | 6,281,214 | — | — |
| 2013-04-16 | $31.04 | $33.37 | 6,298,270 | — | — |
| 2013-04-15 | $30.79 | $33.10 | 10,833,941 | — | — |
| 2013-04-12 | $32.01 | $34.41 | 8,504,034 | — | — |
| 2013-04-11 | $31.37 | $33.73 | 7,865,707 | — | — |
| 2013-04-10 | $30.23 | $32.50 | 3,032,681 | — | — |
| 2013-04-09 | $29.79 | $32.03 | 2,319,981 | — | — |
| 2013-04-08 | $29.80 | $32.03 | 3,348,629 | — | — |
| 2013-04-05 | $29.71 | $31.94 | 6,932,542 | — | — |
| 2013-04-04 | $29.62 | $31.84 | 5,478,343 | — | — |
| 2013-04-03 | $28.98 | $31.16 | 7,380,042 | — | — |
| 2013-04-02 | $29.08 | $31.27 | 3,291,451 | — | — |
| 2013-04-01 | $29.28 | $31.47 | 3,552,178 | — | — |
| 2013-03-28 | $30.02 | $32.27 | 3,002,904 | — | — |
| 2013-03-27 | $30.11 | $32.27 | 4,711,120 | — | — |
| 2013-03-26 | $29.91 | $32.07 | 3,511,496 | — | — |
| 2013-03-25 | $29.42 | $31.54 | 3,911,045 | — | — |
| 2013-03-22 | $29.51 | $31.63 | 7,615,465 | — | — |
| 2013-03-21 | $29.79 | $31.94 | 6,163,922 | — | — |
| 2013-03-20 | $30.54 | $32.74 | 4,530,079 | — | — |
| 2013-03-19 | $30.04 | $32.20 | 8,732,607 | — | — |
| 2013-03-18 | $30.44 | $32.63 | 2,582,945 | — | — |
| 2013-03-15 | $30.77 | $32.98 | 3,606,281 | — | — |
| 2013-03-14 | $30.99 | $33.22 | 3,970,180 | — | — |
| 2013-03-13 | $30.76 | $32.97 | 3,133,058 | — | — |
| 2013-03-12 | $30.49 | $32.68 | 5,267,245 | — | — |
| 2013-03-11 | $30.62 | $32.83 | 7,650,835 | — | — |
| 2013-03-08 | $30.78 | $32.99 | 4,552,307 | — | — |
| 2013-03-07 | $30.94 | $33.16 | 3,375,052 | — | — |
| 2013-03-06 | $30.93 | $33.15 | 4,189,806 | — | — |
| 2013-03-05 | $30.52 | $32.71 | 4,598,022 | — | — |
| 2013-03-04 | $30.06 | $32.23 | 3,404,270 | — | — |
| 2013-03-01 | $29.99 | $32.15 | 4,318,981 | — | — |
| 2013-02-28 | $29.67 | $31.81 | 4,835,962 | — | — |
| 2013-02-27 | $29.85 | $32.00 | 4,982,752 | — | — |
| 2013-02-26 | $29.31 | $31.41 | 8,647,888 | — | — |
| 2013-02-25 | $29.54 | $31.66 | 5,064,255 | — | — |
| 2013-02-22 | $29.90 | $32.05 | 4,690,150 | — | — |
| 2013-02-21 | $29.78 | $31.92 | 4,774,450 | — | — |
| 2013-02-20 | $30.21 | $32.39 | 5,410,260 | — | — |
| 2013-02-19 | $30.77 | $32.98 | 5,754,448 | — | — |
| 2013-02-15 | $30.22 | $32.40 | 20,489,927 | — | — |
| 2013-02-14 | $31.89 | $34.18 | 5,376,289 | — | — |
| 2013-02-13 | $32.01 | $34.31 | 2,869,255 | — | — |
| 2013-02-12 | $31.92 | $34.21 | 3,318,572 | — | — |
| 2013-02-11 | $31.90 | $34.20 | 4,075,869 | — | — |
| 2013-02-08 | $32.25 | $34.57 | 2,551,070 | — | — |
| 2013-02-07 | $32.20 | $34.51 | 4,393,075 | — | — |
| 2013-02-06 | $32.25 | $34.57 | 3,853,447 | — | — |
| 2013-02-05 | $32.19 | $34.50 | 3,020,379 | — | — |
| 2013-02-04 | $31.66 | $33.94 | 4,852,458 | — | — |
| 2013-02-01 | $32.40 | $34.73 | 3,953,264 | — | — |
| 2013-01-31 | $32.03 | $34.34 | 4,729,853 | — | — |
| 2013-01-30 | $31.76 | $34.04 | 4,113,895 | — | — |
| 2013-01-29 | $31.93 | $34.23 | 4,125,917 | — | — |
| 2013-01-28 | $32.32 | $34.64 | 3,315,077 | — | — |
| 2013-01-25 | $32.40 | $34.73 | 4,427,885 | — | — |
| 2013-01-24 | $31.95 | $34.24 | 4,350,576 | — | — |
| 2013-01-23 | $31.69 | $33.97 | 3,741,048 | — | — |
| 2013-01-22 | $31.93 | $34.23 | 3,164,233 | — | — |
| 2013-01-18 | $31.58 | $33.85 | 3,335,069 | — | — |
| 2013-01-17 | $31.38 | $33.64 | 6,639,382 | — | — |
| 2013-01-16 | $30.79 | $33.01 | 3,019,540 | — | — |
| 2013-01-15 | $30.93 | $33.15 | 4,768,858 | — | — |
| 2013-01-14 | $31.14 | $33.38 | 3,229,100 | — | — |
| 2013-01-11 | $31.07 | $33.30 | 3,244,758 | — | — |
| 2013-01-10 | $31.24 | $33.48 | 5,520,842 | — | — |
| 2013-01-09 | $31.01 | $33.24 | 5,737,951 | — | — |
| 2013-01-08 | $30.19 | $32.37 | 3,896,925 | — | — |
| 2013-01-07 | $30.44 | $32.63 | 3,589,505 | — | — |
| 2013-01-04 | $30.66 | $32.86 | 6,432,897 | — | — |
| 2013-01-03 | $30.06 | $32.23 | 5,751,791 | — | — |
| 2013-01-02 | $29.96 | $32.11 | 8,790,205 | — | — |