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
- 1980-03-17 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 | $38.33 | $84.32 | 4,594,200 | — | — |
| 2013-12-30 | $38.41 | $84.50 | 3,081,600 | — | — |
| 2013-12-27 | $38.37 | $84.41 | 2,705,600 | — | — |
| 2013-12-26 | $38.35 | $84.37 | 3,655,800 | — | — |
| 2013-12-24 | $38.19 | $84.02 | 2,207,600 | — | — |
| 2013-12-23 | $38.44 | $84.57 | 6,313,200 | — | — |
| 2013-12-20 | $37.84 | $83.25 | 8,140,800 | — | — |
| 2013-12-19 | $38.03 | $83.66 | 7,756,400 | — | — |
| 2013-12-18 | $38.12 | $83.86 | 11,548,800 | — | — |
| 2013-12-17 | $36.61 | $80.54 | 6,911,800 | — | — |
| 2013-12-16 | $36.53 | $80.36 | 6,704,900 | — | — |
| 2013-12-13 | $36.40 | $80.08 | 4,665,200 | — | — |
| 2013-12-12 | $36.29 | $79.84 | 6,417,800 | — | — |
| 2013-12-11 | $36.58 | $80.47 | 6,185,600 | — | — |
| 2013-12-10 | $37.11 | $81.64 | 5,381,300 | — | — |
| 2013-12-09 | $37.20 | $81.84 | 4,972,400 | — | — |
| 2013-12-06 | $37.53 | $82.56 | 4,055,000 | — | — |
| 2013-12-05 | $36.92 | $81.22 | 5,289,800 | — | — |
| 2013-12-04 | $37.36 | $82.19 | 5,092,700 | — | — |
| 2013-12-03 | $37.60 | $82.72 | 7,798,700 | — | — |
| 2013-12-02 | $38.14 | $83.91 | 5,641,200 | — | — |
| 2013-11-29 | $38.19 | $84.02 | 3,512,700 | — | — |
| 2013-11-27 | $38.32 | $84.30 | 4,510,100 | — | — |
| 2013-11-26 | $38.07 | $83.75 | 4,831,200 | — | — |
| 2013-11-25 | $38.15 | $83.93 | 4,592,400 | — | — |
| 2013-11-22 | $38.25 | $84.15 | 4,463,500 | — | — |
| 2013-11-21 | $38.07 | $83.75 | 5,049,100 | — | — |
| 2013-11-20 | $38.18 | $83.99 | 6,413,400 | — | — |
| 2013-11-19 | $38.71 | $85.16 | 9,906,100 | — | — |
| 2013-11-18 | $37.94 | $83.47 | 4,580,900 | — | — |
| 2013-11-15 | $38.05 | $83.71 | 6,520,500 | — | — |
| 2013-11-14 | $37.76 | $83.07 | 4,353,100 | — | — |
| 2013-11-13 | $37.77 | $83.09 | 6,144,600 | — | — |
| 2013-11-12 | $37.47 | $82.43 | 6,015,600 | — | — |
| 2013-11-11 | $37.90 | $83.38 | 6,867,600 | — | — |
| 2013-11-08 | $38.12 | $83.86 | 8,753,900 | — | — |
| 2013-11-07 | $37.64 | $82.81 | 9,474,200 | — | — |
| 2013-11-06 | $37.56 | $82.63 | 7,082,400 | — | — |
| 2013-11-05 | $37.36 | $82.19 | 9,035,800 | — | — |
| 2013-11-04 | $36.98 | $81.35 | 5,645,300 | — | — |
| 2013-11-01 | $36.96 | $81.31 | 5,557,400 | — | — |
| 2013-10-31 | $36.55 | $80.41 | 8,172,100 | — | — |
| 2013-10-30 | $36.94 | $81.27 | 4,969,200 | — | — |
| 2013-10-29 | $37.28 | $82.01 | 5,263,700 | — | — |
| 2013-10-28 | $37.28 | $82.01 | 4,799,700 | — | — |
| 2013-10-25 | $37.25 | $81.95 | 6,310,200 | — | — |
| 2013-10-24 | $37.21 | $81.86 | 6,311,200 | — | — |
| 2013-10-23 | $37.23 | $81.90 | 7,571,500 | — | — |
| 2013-10-22 | $37.02 | $81.44 | 9,726,300 | — | — |
| 2013-10-21 | $36.86 | $81.09 | 7,663,800 | — | — |
| 2013-10-18 | $37.29 | $82.04 | 11,752,300 | — | — |
| 2013-10-17 | $37.17 | $81.77 | 17,370,200 | — | — |
| 2013-10-16 | $35.90 | $78.98 | 16,953,000 | — | — |
| 2013-10-15 | $33.71 | $74.16 | 11,037,300 | — | — |
| 2013-10-14 | $34.00 | $74.80 | 6,817,400 | — | — |
| 2013-10-11 | $33.76 | $74.27 | 5,039,200 | — | — |
| 2013-10-10 | $33.64 | $74.01 | 7,731,400 | — | — |
| 2013-10-09 | $33.17 | $72.66 | 8,165,400 | — | — |
| 2013-10-08 | $33.01 | $72.31 | 8,158,500 | — | — |
| 2013-10-07 | $33.50 | $73.39 | 5,543,300 | — | — |
| 2013-10-04 | $33.56 | $73.52 | 7,477,600 | — | — |
| 2013-10-03 | $33.29 | $72.93 | 8,189,800 | — | — |
| 2013-10-02 | $33.90 | $74.26 | 8,420,200 | — | — |
| 2013-10-01 | $33.78 | $74.00 | 7,182,000 | — | — |
| 2013-09-30 | $33.19 | $72.71 | 9,418,700 | — | — |
| 2013-09-27 | $33.14 | $72.60 | 11,822,900 | — | — |
| 2013-09-26 | $33.66 | $73.74 | 8,040,800 | — | — |
| 2013-09-25 | $33.67 | $73.76 | 26,193,500 | — | — |
| 2013-09-24 | $34.36 | $75.27 | 9,829,500 | — | — |
| 2013-09-23 | $35.12 | $76.94 | 5,718,700 | — | — |
| 2013-09-20 | $35.29 | $77.31 | 7,915,200 | — | — |
| 2013-09-19 | $35.34 | $77.42 | 6,493,500 | — | — |
| 2013-09-18 | $35.65 | $78.10 | 6,753,100 | — | — |
| 2013-09-17 | $34.97 | $76.61 | 4,759,700 | — | — |
| 2013-09-16 | $35.01 | $76.69 | 5,714,500 | — | — |
| 2013-09-13 | $34.87 | $76.39 | 4,882,300 | — | — |
| 2013-09-12 | $34.76 | $76.15 | 7,105,600 | — | — |
| 2013-09-11 | $34.75 | $76.13 | 9,500,200 | — | — |
| 2013-09-10 | $34.09 | $74.68 | 7,285,500 | — | — |
| 2013-09-09 | $33.80 | $74.04 | 5,716,200 | — | — |
| 2013-09-06 | $33.50 | $73.39 | 6,664,200 | — | — |
| 2013-09-05 | $33.74 | $73.91 | 6,317,400 | — | — |
| 2013-09-04 | $33.46 | $73.30 | 11,838,000 | — | — |
| 2013-09-03 | $32.93 | $72.14 | 14,068,300 | — | — |
| 2013-08-30 | $33.33 | $73.01 | 7,336,800 | — | — |
| 2013-08-29 | $33.73 | $73.89 | 5,676,100 | — | — |
| 2013-08-28 | $33.75 | $73.93 | 7,262,000 | — | — |
| 2013-08-27 | $34.01 | $74.50 | 5,300,700 | — | — |
| 2013-08-26 | $34.52 | $75.62 | 3,405,700 | — | — |
| 2013-08-23 | $34.84 | $76.32 | 4,017,400 | — | — |
| 2013-08-22 | $34.67 | $75.95 | 4,197,500 | — | — |
| 2013-08-21 | $34.64 | $75.88 | 5,413,200 | — | — |
| 2013-08-20 | $34.71 | $76.04 | 4,494,900 | — | — |
| 2013-08-19 | $34.88 | $76.41 | 5,603,500 | — | — |
| 2013-08-16 | $34.97 | $76.61 | 10,522,400 | — | — |
| 2013-08-15 | $35.03 | $76.74 | 6,521,200 | — | — |
| 2013-08-14 | $35.61 | $78.01 | 4,960,600 | — | — |
| 2013-08-13 | $35.94 | $78.73 | 4,600,200 | — | — |
| 2013-08-12 | $35.90 | $78.64 | 4,986,900 | — | — |
| 2013-08-09 | $35.89 | $78.62 | 5,030,400 | — | — |
| 2013-08-08 | $35.92 | $78.69 | 4,804,500 | — | — |
| 2013-08-07 | $35.93 | $78.71 | 7,220,100 | — | — |
| 2013-08-06 | $36.10 | $79.08 | 9,510,400 | — | — |
| 2013-08-05 | $36.45 | $79.85 | 6,511,300 | — | — |
| 2013-08-02 | $36.75 | $80.51 | 7,944,100 | — | — |
| 2013-08-01 | $36.84 | $80.70 | 7,479,900 | — | — |
| 2013-07-31 | $36.63 | $80.24 | 7,966,200 | — | — |
| 2013-07-30 | $36.88 | $80.79 | 6,193,400 | — | — |
| 2013-07-29 | $36.74 | $80.48 | 5,587,300 | — | — |
| 2013-07-26 | $36.78 | $80.57 | 5,387,400 | — | — |
| 2013-07-25 | $36.58 | $80.13 | 7,492,500 | — | — |
| 2013-07-24 | $36.45 | $79.85 | 6,060,600 | — | — |
| 2013-07-23 | $36.68 | $80.35 | 9,104,400 | — | — |
| 2013-07-22 | $35.80 | $78.43 | 4,782,400 | — | — |
| 2013-07-19 | $35.87 | $78.58 | 7,137,500 | — | — |
| 2013-07-18 | $35.70 | $78.21 | 6,896,400 | — | — |
| 2013-07-17 | $35.82 | $78.47 | 7,979,400 | — | — |
| 2013-07-16 | $35.70 | $78.21 | 8,492,000 | — | — |
| 2013-07-15 | $35.48 | $77.72 | 6,487,200 | — | — |
| 2013-07-12 | $35.32 | $77.37 | 6,218,100 | — | — |
| 2013-07-11 | $35.37 | $77.48 | 9,019,200 | — | — |
| 2013-07-10 | $34.74 | $75.80 | 9,108,500 | — | — |
| 2013-07-09 | $34.74 | $75.80 | 10,291,400 | — | — |
| 2013-07-08 | $35.41 | $77.26 | 7,545,600 | — | — |
| 2013-07-05 | $34.92 | $76.19 | 4,664,300 | — | — |
| 2013-07-03 | $34.25 | $74.73 | 8,381,100 | — | — |
| 2013-07-02 | $34.86 | $76.06 | 5,793,200 | — | — |
| 2013-07-01 | $35.03 | $76.43 | 6,346,900 | — | — |
| 2013-06-28 | $34.88 | $76.10 | 20,356,100 | — | — |
| 2013-06-27 | $35.36 | $77.15 | 5,625,400 | — | — |
| 2013-06-26 | $35.60 | $77.67 | 6,877,400 | — | — |
| 2013-06-25 | $35.11 | $76.60 | 6,003,700 | — | — |
| 2013-06-24 | $34.97 | $76.30 | 7,535,800 | — | — |
| 2013-06-21 | $35.58 | $77.63 | 10,122,700 | — | — |
| 2013-06-20 | $35.17 | $76.73 | 8,336,800 | — | — |
| 2013-06-19 | $36.21 | $79.00 | 6,741,400 | — | — |
| 2013-06-18 | $37.51 | $81.84 | 5,541,500 | — | — |
| 2013-06-17 | $36.89 | $80.49 | 6,356,000 | — | — |
| 2013-06-14 | $36.81 | $80.31 | 4,817,800 | — | — |
| 2013-06-13 | $36.70 | $80.07 | 6,472,000 | — | — |
| 2013-06-12 | $36.44 | $79.51 | 5,271,200 | — | — |
| 2013-06-11 | $36.83 | $80.36 | 5,128,500 | — | — |
| 2013-06-10 | $37.49 | $81.80 | 5,029,900 | — | — |
| 2013-06-07 | $37.51 | $81.84 | 5,996,500 | — | — |
| 2013-06-06 | $36.64 | $79.94 | 6,912,400 | — | — |
| 2013-06-05 | $36.30 | $79.20 | 7,084,800 | — | — |
| 2013-06-04 | $36.80 | $80.29 | 6,066,400 | — | — |
| 2013-06-03 | $37.16 | $81.08 | 10,555,000 | — | — |
| 2013-05-31 | $36.67 | $80.01 | 11,796,200 | — | — |
| 2013-05-30 | $37.68 | $82.21 | 7,569,500 | — | — |
| 2013-05-29 | $37.72 | $82.30 | 8,678,100 | — | — |
| 2013-05-28 | $38.56 | $84.13 | 8,425,100 | — | — |
| 2013-05-24 | $37.76 | $82.39 | 5,429,900 | — | — |
| 2013-05-23 | $37.48 | $81.77 | 7,067,600 | — | — |
| 2013-05-22 | $37.72 | $82.30 | 9,982,400 | — | — |
| 2013-05-21 | $37.72 | $82.30 | 6,986,600 | — | — |
| 2013-05-20 | $37.81 | $82.49 | 8,885,200 | — | — |
| 2013-05-17 | $36.59 | $79.83 | 7,049,800 | — | — |
| 2013-05-16 | $36.83 | $80.36 | 6,137,600 | — | — |
| 2013-05-15 | $37.66 | $82.17 | 7,853,100 | — | — |
| 2013-05-14 | $37.05 | $80.84 | 6,309,000 | — | — |
| 2013-05-13 | $36.35 | $79.31 | 6,217,100 | — | — |
| 2013-05-10 | $36.17 | $78.92 | 6,667,100 | — | — |
| 2013-05-09 | $36.18 | $78.94 | 4,861,500 | — | — |
| 2013-05-08 | $36.29 | $79.18 | 6,767,500 | — | — |
| 2013-05-07 | $36.06 | $78.68 | 8,347,700 | — | — |
| 2013-05-06 | $35.85 | $78.22 | 8,604,900 | — | — |
| 2013-05-03 | $36.80 | $80.29 | 5,363,500 | — | — |
| 2013-05-02 | $37.06 | $80.86 | 4,202,800 | — | — |
| 2013-05-01 | $36.89 | $80.49 | 5,458,500 | — | — |
| 2013-04-30 | $36.92 | $80.55 | 6,425,500 | — | — |
| 2013-04-29 | $36.73 | $80.14 | 3,111,800 | — | — |
| 2013-04-26 | $36.46 | $79.55 | 6,126,800 | — | — |
| 2013-04-25 | $36.49 | $79.62 | 5,321,400 | — | — |
| 2013-04-24 | $36.52 | $79.68 | 5,434,100 | — | — |
| 2013-04-23 | $37.21 | $81.19 | 5,291,200 | — | — |
| 2013-04-22 | $36.89 | $80.49 | 5,354,200 | — | — |
| 2013-04-19 | $37.20 | $81.16 | 6,665,900 | — | — |
| 2013-04-18 | $36.88 | $80.47 | 7,750,800 | — | — |
| 2013-04-17 | $37.28 | $81.34 | 14,361,800 | — | — |
| 2013-04-16 | $36.40 | $79.42 | 7,866,000 | — | — |
| 2013-04-15 | $36.13 | $78.83 | 8,227,700 | — | — |
| 2013-04-12 | $37.13 | $81.01 | 5,373,100 | — | — |
| 2013-04-11 | $37.27 | $81.32 | 6,812,200 | — | — |
| 2013-04-10 | $37.10 | $80.64 | 6,689,200 | — | — |
| 2013-04-09 | $36.66 | $79.68 | 5,444,700 | — | — |
| 2013-04-08 | $36.55 | $79.44 | 5,584,300 | — | — |
| 2013-04-05 | $36.31 | $78.92 | 8,250,200 | — | — |
| 2013-04-04 | $36.65 | $79.66 | 7,713,000 | — | — |
| 2013-04-03 | $36.32 | $78.95 | 10,143,200 | — | — |
| 2013-04-02 | $36.12 | $78.51 | 10,956,900 | — | — |
| 2013-04-01 | $35.31 | $76.75 | 6,024,900 | — | — |
| 2013-03-28 | $35.32 | $76.77 | 11,468,200 | — | — |
| 2013-03-27 | $34.61 | $75.23 | 8,637,100 | — | — |
| 2013-03-26 | $34.35 | $74.66 | 5,855,400 | — | — |
| 2013-03-25 | $33.80 | $73.47 | 7,022,200 | — | — |
| 2013-03-22 | $33.69 | $73.23 | 5,058,700 | — | — |
| 2013-03-21 | $33.48 | $72.77 | 5,889,800 | — | — |
| 2013-03-20 | $33.81 | $73.49 | 6,664,900 | — | — |
| 2013-03-19 | $33.54 | $72.90 | 7,540,600 | — | — |
| 2013-03-18 | $33.46 | $72.73 | 8,895,900 | — | — |
| 2013-03-15 | $34.14 | $74.21 | 13,695,200 | — | — |
| 2013-03-14 | $35.14 | $76.38 | 6,809,800 | — | — |
| 2013-03-13 | $35.01 | $76.10 | 4,442,400 | — | — |
| 2013-03-12 | $34.98 | $76.03 | 4,980,100 | — | — |
| 2013-03-11 | $34.93 | $75.92 | 4,903,400 | — | — |
| 2013-03-08 | $34.68 | $75.38 | 5,152,100 | — | — |
| 2013-03-07 | $34.43 | $74.84 | 5,666,000 | — | — |
| 2013-03-06 | $34.27 | $74.49 | 6,412,100 | — | — |
| 2013-03-05 | $34.67 | $75.36 | 7,653,800 | — | — |
| 2013-03-04 | $34.31 | $74.58 | 6,613,700 | — | — |
| 2013-03-01 | $33.60 | $73.03 | 14,586,800 | — | — |
| 2013-02-28 | $33.79 | $73.45 | 16,553,600 | — | — |
| 2013-02-27 | $34.26 | $74.47 | 10,667,200 | — | — |
| 2013-02-26 | $34.06 | $74.03 | 7,392,400 | — | — |
| 2013-02-25 | $34.27 | $74.49 | 8,702,900 | — | — |
| 2013-02-22 | $34.55 | $75.10 | 7,902,900 | — | — |
| 2013-02-21 | $34.26 | $74.47 | 6,572,700 | — | — |
| 2013-02-20 | $34.52 | $75.03 | 7,814,000 | — | — |
| 2013-02-19 | $34.82 | $75.68 | 9,585,000 | — | — |
| 2013-02-15 | $35.08 | $76.25 | 10,014,100 | — | — |
| 2013-02-14 | $34.70 | $75.42 | 8,561,700 | — | — |
| 2013-02-13 | $34.46 | $74.90 | 6,688,100 | — | — |
| 2013-02-12 | $34.30 | $74.55 | 7,069,100 | — | — |
| 2013-02-11 | $34.26 | $74.47 | 7,928,300 | — | — |
| 2013-02-08 | $34.41 | $74.79 | 10,237,900 | — | — |
| 2013-02-07 | $34.39 | $74.75 | 11,918,500 | — | — |
| 2013-02-06 | $34.10 | $74.12 | 13,351,600 | — | — |
| 2013-02-05 | $33.84 | $73.55 | 14,138,000 | — | — |
| 2013-02-04 | $33.50 | $72.82 | 14,632,500 | — | — |
| 2013-02-01 | $33.87 | $73.62 | 18,334,300 | — | — |
| 2013-01-31 | $33.88 | $73.64 | 33,862,200 | — | — |
| 2013-01-30 | $33.22 | $72.21 | 10,418,800 | — | — |
| 2013-01-29 | $33.33 | $72.45 | 14,644,400 | — | — |
| 2013-01-28 | $33.00 | $71.73 | 13,671,600 | — | — |
| 2013-01-25 | $32.79 | $71.27 | 15,872,000 | — | — |
| 2013-01-24 | $32.80 | $71.29 | 17,422,200 | — | — |
| 2013-01-23 | $32.81 | $71.32 | 14,987,600 | — | — |
| 2013-01-22 | $32.90 | $71.51 | 18,077,900 | — | — |
| 2013-01-18 | $32.74 | $71.16 | 14,984,300 | — | — |
| 2013-01-17 | $32.78 | $71.25 | 20,270,400 | — | — |
| 2013-01-16 | $32.70 | $71.08 | 17,500,300 | — | — |
| 2013-01-15 | $33.02 | $71.77 | 12,815,200 | — | — |
| 2013-01-14 | $33.36 | $72.51 | 6,848,700 | — | — |
| 2013-01-11 | $33.37 | $72.53 | 8,554,700 | — | — |
| 2013-01-10 | $33.85 | $73.27 | 9,668,400 | — | — |
| 2013-01-09 | $33.57 | $72.67 | 11,313,000 | — | — |
| 2013-01-08 | $33.35 | $72.19 | 15,042,300 | — | — |
| 2013-01-07 | $33.34 | $72.17 | 13,120,000 | — | — |
| 2013-01-04 | $33.07 | $71.58 | 15,820,100 | — | — |
| 2013-01-03 | $33.27 | $72.02 | 22,148,200 | — | — |
| 2013-01-02 | $32.05 | $69.38 | 20,266,400 | — | — |