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
- 1998-01-02 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 | $36.16 | $90.48 | 1,051,300 | — | — |
| 2013-12-30 | $36.14 | $90.43 | 872,000 | — | — |
| 2013-12-27 | $36.00 | $90.08 | 656,000 | — | — |
| 2013-12-26 | $35.95 | $89.95 | 767,600 | — | — |
| 2013-12-24 | $36.04 | $90.18 | 373,500 | — | — |
| 2013-12-23 | $35.86 | $89.73 | 1,715,600 | — | — |
| 2013-12-20 | $36.15 | $90.45 | 3,266,300 | — | — |
| 2013-12-19 | $35.79 | $89.55 | 1,706,100 | — | — |
| 2013-12-18 | $35.90 | $89.83 | 1,906,000 | — | — |
| 2013-12-17 | $35.25 | $88.20 | 1,365,300 | — | — |
| 2013-12-16 | $35.25 | $88.20 | 2,542,800 | — | — |
| 2013-12-13 | $35.02 | $87.62 | 1,489,400 | — | — |
| 2013-12-12 | $35.12 | $87.87 | 2,299,700 | — | — |
| 2013-12-11 | $34.81 | $87.10 | 1,512,600 | — | — |
| 2013-12-10 | $35.24 | $88.17 | 2,581,100 | — | — |
| 2013-12-09 | $35.72 | $89.38 | 1,956,900 | — | — |
| 2013-12-06 | $36.44 | $90.18 | 1,790,400 | — | — |
| 2013-12-05 | $36.09 | $89.31 | 1,704,900 | — | — |
| 2013-12-04 | $36.55 | $90.45 | 1,427,400 | — | — |
| 2013-12-03 | $36.31 | $89.85 | 1,987,300 | — | — |
| 2013-12-02 | $36.06 | $89.24 | 1,427,700 | — | — |
| 2013-11-29 | $35.85 | $88.72 | 766,700 | — | — |
| 2013-11-27 | $35.97 | $89.01 | 948,800 | — | — |
| 2013-11-26 | $36.22 | $89.63 | 1,370,800 | — | — |
| 2013-11-25 | $36.59 | $90.55 | 791,200 | — | — |
| 2013-11-22 | $36.67 | $90.75 | 1,858,700 | — | — |
| 2013-11-21 | $36.74 | $90.92 | 2,145,600 | — | — |
| 2013-11-20 | $36.67 | $90.75 | 1,519,100 | — | — |
| 2013-11-19 | $36.97 | $91.49 | 1,371,300 | — | — |
| 2013-11-18 | $37.03 | $91.64 | 1,309,800 | — | — |
| 2013-11-15 | $36.95 | $91.44 | 1,253,000 | — | — |
| 2013-11-14 | $36.67 | $90.75 | 2,148,500 | — | — |
| 2013-11-13 | $36.18 | $89.53 | 1,246,300 | — | — |
| 2013-11-12 | $35.97 | $89.01 | 1,004,700 | — | — |
| 2013-11-11 | $36.36 | $89.98 | 1,034,000 | — | — |
| 2013-11-08 | $36.41 | $90.10 | 1,644,600 | — | — |
| 2013-11-07 | $36.26 | $89.73 | 1,190,800 | — | — |
| 2013-11-06 | $36.63 | $90.65 | 971,300 | — | — |
| 2013-11-05 | $36.19 | $89.56 | 974,000 | — | — |
| 2013-11-04 | $36.57 | $90.50 | 741,600 | — | — |
| 2013-11-01 | $36.48 | $90.28 | 1,149,600 | — | — |
| 2013-10-31 | $36.18 | $89.53 | 1,727,200 | — | — |
| 2013-10-30 | $36.22 | $89.63 | 1,063,100 | — | — |
| 2013-10-29 | $36.58 | $90.52 | 1,020,100 | — | — |
| 2013-10-28 | $36.52 | $90.37 | 1,058,600 | — | — |
| 2013-10-25 | $36.48 | $90.28 | 945,000 | — | — |
| 2013-10-24 | $36.01 | $89.11 | 1,557,200 | — | — |
| 2013-10-23 | $36.12 | $89.38 | 1,184,300 | — | — |
| 2013-10-22 | $35.96 | $88.99 | 2,822,200 | — | — |
| 2013-10-21 | $35.72 | $88.39 | 1,816,600 | — | — |
| 2013-10-18 | $35.88 | $88.79 | 1,299,800 | — | — |
| 2013-10-17 | $35.84 | $88.69 | 2,447,800 | — | — |
| 2013-10-16 | $35.14 | $86.96 | 1,708,700 | — | — |
| 2013-10-15 | $35.09 | $86.84 | 1,619,500 | — | — |
| 2013-10-14 | $35.53 | $87.92 | 1,407,000 | — | — |
| 2013-10-11 | $35.54 | $87.95 | 1,047,200 | — | — |
| 2013-10-10 | $35.35 | $87.48 | 1,272,900 | — | — |
| 2013-10-09 | $34.70 | $85.87 | 1,676,900 | — | — |
| 2013-10-08 | $34.39 | $85.10 | 1,248,600 | — | — |
| 2013-10-07 | $34.23 | $84.71 | 903,000 | — | — |
| 2013-10-04 | $34.54 | $85.47 | 644,500 | — | — |
| 2013-10-03 | $34.53 | $85.45 | 1,413,700 | — | — |
| 2013-10-02 | $34.94 | $86.46 | 1,629,800 | — | — |
| 2013-10-01 | $34.87 | $86.29 | 1,225,100 | — | — |
| 2013-09-30 | $34.84 | $86.22 | 1,633,900 | — | — |
| 2013-09-27 | $35.01 | $86.64 | 1,937,400 | — | — |
| 2013-09-26 | $35.16 | $87.01 | 1,677,300 | — | — |
| 2013-09-25 | $35.44 | $87.70 | 4,381,300 | — | — |
| 2013-09-24 | $35.39 | $87.58 | 2,911,700 | — | — |
| 2013-09-23 | $35.03 | $86.69 | 1,367,900 | — | — |
| 2013-09-20 | $34.60 | $85.62 | 3,830,400 | — | — |
| 2013-09-19 | $34.77 | $86.04 | 2,465,700 | — | — |
| 2013-09-18 | $34.84 | $86.22 | 2,521,000 | — | — |
| 2013-09-17 | $33.62 | $83.20 | 1,643,900 | — | — |
| 2013-09-16 | $33.40 | $82.65 | 2,280,800 | — | — |
| 2013-09-13 | $32.86 | $81.32 | 932,600 | — | — |
| 2013-09-12 | $32.74 | $81.02 | 996,300 | — | — |
| 2013-09-11 | $32.92 | $81.47 | 1,519,400 | — | — |
| 2013-09-10 | $33.27 | $82.33 | 1,059,800 | — | — |
| 2013-09-09 | $33.08 | $81.86 | 1,537,300 | — | — |
| 2013-09-06 | $33.15 | $81.05 | 1,785,800 | — | — |
| 2013-09-05 | $32.84 | $80.29 | 1,067,800 | — | — |
| 2013-09-04 | $33.03 | $80.75 | 1,518,600 | — | — |
| 2013-09-03 | $33.23 | $81.24 | 2,710,700 | — | — |
| 2013-08-30 | $33.81 | $82.66 | 2,953,400 | — | — |
| 2013-08-29 | $33.61 | $82.17 | 2,510,000 | — | — |
| 2013-08-28 | $33.56 | $82.05 | 1,246,500 | — | — |
| 2013-08-27 | $33.53 | $81.97 | 1,130,900 | — | — |
| 2013-08-26 | $33.63 | $82.22 | 1,240,600 | — | — |
| 2013-08-23 | $33.86 | $82.78 | 1,123,600 | — | — |
| 2013-08-22 | $33.61 | $82.17 | 1,010,200 | — | — |
| 2013-08-21 | $33.43 | $81.73 | 1,347,900 | — | — |
| 2013-08-20 | $33.75 | $82.51 | 1,167,300 | — | — |
| 2013-08-19 | $33.34 | $81.51 | 908,100 | — | — |
| 2013-08-16 | $33.63 | $82.22 | 1,129,200 | — | — |
| 2013-08-15 | $34.07 | $83.29 | 1,124,600 | — | — |
| 2013-08-14 | $34.67 | $84.76 | 863,700 | — | — |
| 2013-08-13 | $35.05 | $85.69 | 990,100 | — | — |
| 2013-08-12 | $35.19 | $86.03 | 1,385,500 | — | — |
| 2013-08-09 | $35.41 | $86.57 | 1,468,800 | — | — |
| 2013-08-08 | $35.84 | $87.62 | 916,600 | — | — |
| 2013-08-07 | $35.55 | $86.91 | 2,412,500 | — | — |
| 2013-08-06 | $35.93 | $87.84 | 1,552,300 | — | — |
| 2013-08-05 | $36.42 | $89.04 | 1,389,800 | — | — |
| 2013-08-02 | $36.67 | $89.65 | 1,196,000 | — | — |
| 2013-08-01 | $36.30 | $88.75 | 1,347,500 | — | — |
| 2013-07-31 | $35.81 | $87.55 | 1,453,900 | — | — |
| 2013-07-30 | $36.11 | $88.28 | 1,184,000 | — | — |
| 2013-07-29 | $36.11 | $88.28 | 1,194,700 | — | — |
| 2013-07-26 | $35.95 | $87.89 | 1,383,500 | — | — |
| 2013-07-25 | $35.72 | $87.33 | 1,268,800 | — | — |
| 2013-07-24 | $35.58 | $86.99 | 1,019,700 | — | — |
| 2013-07-23 | $35.81 | $87.55 | 1,382,800 | — | — |
| 2013-07-22 | $35.97 | $87.94 | 1,470,700 | — | — |
| 2013-07-19 | $36.10 | $88.26 | 1,271,800 | — | — |
| 2013-07-18 | $36.31 | $88.77 | 1,160,200 | — | — |
| 2013-07-17 | $35.95 | $87.89 | 1,384,300 | — | — |
| 2013-07-16 | $35.99 | $87.99 | 1,364,800 | — | — |
| 2013-07-15 | $36.06 | $88.16 | 1,454,800 | — | — |
| 2013-07-12 | $35.49 | $86.77 | 1,698,300 | — | — |
| 2013-07-11 | $35.30 | $86.30 | 1,056,500 | — | — |
| 2013-07-10 | $34.80 | $85.08 | 1,799,500 | — | — |
| 2013-07-09 | $34.36 | $84.00 | 1,187,600 | — | — |
| 2013-07-08 | $34.30 | $83.86 | 1,288,100 | — | — |
| 2013-07-05 | $33.66 | $82.29 | 956,200 | — | — |
| 2013-07-03 | $33.89 | $82.85 | 607,200 | — | — |
| 2013-07-02 | $34.07 | $83.29 | 1,622,300 | — | — |
| 2013-07-01 | $33.95 | $83.00 | 1,652,700 | — | — |
| 2013-06-28 | $34.44 | $84.20 | 1,876,000 | — | — |
| 2013-06-27 | $34.38 | $84.05 | 2,293,700 | — | — |
| 2013-06-26 | $33.84 | $82.73 | 1,173,200 | — | — |
| 2013-06-25 | $33.41 | $81.68 | 1,499,000 | — | — |
| 2013-06-24 | $32.79 | $80.16 | 1,609,500 | — | — |
| 2013-06-21 | $33.17 | $81.09 | 2,141,800 | — | — |
| 2013-06-20 | $32.68 | $79.90 | 2,029,100 | — | — |
| 2013-06-19 | $33.73 | $82.46 | 1,204,900 | — | — |
| 2013-06-18 | $34.56 | $84.49 | 1,700,500 | — | — |
| 2013-06-17 | $34.19 | $83.59 | 1,517,400 | — | — |
| 2013-06-14 | $34.10 | $83.37 | 1,296,500 | — | — |
| 2013-06-13 | $33.89 | $82.85 | 1,284,300 | — | — |
| 2013-06-12 | $33.18 | $81.12 | 1,480,300 | — | — |
| 2013-06-11 | $33.83 | $82.71 | 1,386,800 | — | — |
| 2013-06-10 | $34.26 | $83.76 | 2,533,300 | — | — |
| 2013-06-07 | $34.91 | $84.37 | 3,483,000 | — | — |
| 2013-06-06 | $34.20 | $82.65 | 4,885,100 | — | — |
| 2013-06-05 | $34.05 | $82.29 | 4,272,500 | — | — |
| 2013-06-04 | $34.02 | $82.22 | 2,672,100 | — | — |
| 2013-06-03 | $33.88 | $81.88 | 1,911,800 | — | — |
| 2013-05-31 | $34.04 | $82.27 | 2,322,400 | — | — |
| 2013-05-30 | $34.23 | $82.73 | 3,121,300 | — | — |
| 2013-05-29 | $33.73 | $81.52 | 1,899,100 | — | — |
| 2013-05-28 | $34.38 | $83.09 | 1,702,600 | — | — |
| 2013-05-24 | $34.53 | $83.45 | 857,900 | — | — |
| 2013-05-23 | $34.91 | $84.37 | 1,995,400 | — | — |
| 2013-05-22 | $35.39 | $85.53 | 1,281,300 | — | — |
| 2013-05-21 | $36.15 | $87.37 | 1,325,100 | — | — |
| 2013-05-20 | $36.19 | $87.46 | 898,300 | — | — |
| 2013-05-17 | $36.28 | $87.68 | 1,548,800 | — | — |
| 2013-05-16 | $35.92 | $86.81 | 1,165,600 | — | — |
| 2013-05-15 | $36.21 | $87.51 | 1,568,500 | — | — |
| 2013-05-14 | $35.87 | $86.69 | 1,989,300 | — | — |
| 2013-05-13 | $35.64 | $86.13 | 1,755,800 | — | — |
| 2013-05-10 | $35.52 | $85.84 | 964,100 | — | — |
| 2013-05-09 | $35.42 | $85.60 | 2,016,000 | — | — |
| 2013-05-08 | $35.77 | $86.45 | 1,737,300 | — | — |
| 2013-05-07 | $36.10 | $87.25 | 2,492,100 | — | — |
| 2013-05-06 | $36.05 | $87.13 | 1,171,100 | — | — |
| 2013-05-03 | $36.55 | $88.33 | 1,867,700 | — | — |
| 2013-05-02 | $35.97 | $86.93 | 2,088,600 | — | — |
| 2013-05-01 | $35.91 | $86.79 | 1,281,300 | — | — |
| 2013-04-30 | $36.25 | $87.61 | 1,413,600 | — | — |
| 2013-04-29 | $36.15 | $87.37 | 766,300 | — | — |
| 2013-04-26 | $36.00 | $87.00 | 933,900 | — | — |
| 2013-04-25 | $36.10 | $87.25 | 1,049,400 | — | — |
| 2013-04-24 | $36.13 | $87.32 | 1,273,400 | — | — |
| 2013-04-23 | $35.91 | $86.79 | 1,688,300 | — | — |
| 2013-04-22 | $35.64 | $86.13 | 1,434,400 | — | — |
| 2013-04-19 | $35.82 | $86.57 | 1,919,700 | — | — |
| 2013-04-18 | $35.05 | $84.71 | 1,422,500 | — | — |
| 2013-04-17 | $34.74 | $83.96 | 1,370,600 | — | — |
| 2013-04-16 | $35.07 | $84.76 | 2,101,200 | — | — |
| 2013-04-15 | $34.56 | $83.52 | 1,813,200 | — | — |
| 2013-04-12 | $35.49 | $85.77 | 882,100 | — | — |
| 2013-04-11 | $35.34 | $85.41 | 1,282,700 | — | — |
| 2013-04-10 | $35.15 | $84.95 | 1,104,500 | — | — |
| 2013-04-09 | $34.93 | $84.42 | 1,080,800 | — | — |
| 2013-04-08 | $35.08 | $84.78 | 1,625,700 | — | — |
| 2013-04-05 | $34.79 | $84.08 | 2,478,700 | — | — |
| 2013-04-04 | $34.83 | $84.18 | 1,454,000 | — | — |
| 2013-04-03 | $34.81 | $84.13 | 2,019,400 | — | — |
| 2013-04-02 | $35.16 | $84.97 | 1,099,400 | — | — |
| 2013-04-01 | $34.93 | $84.42 | 1,023,300 | — | — |
| 2013-03-28 | $35.02 | $84.64 | 2,207,100 | — | — |
| 2013-03-27 | $34.61 | $83.65 | 1,395,200 | — | — |
| 2013-03-26 | $34.60 | $83.62 | 1,690,900 | — | — |
| 2013-03-25 | $34.24 | $82.75 | 1,226,100 | — | — |
| 2013-03-22 | $34.27 | $82.82 | 1,259,300 | — | — |
| 2013-03-21 | $34.21 | $82.68 | 2,127,200 | — | — |
| 2013-03-20 | $34.52 | $83.43 | 1,543,100 | — | — |
| 2013-03-19 | $34.30 | $82.90 | 1,865,400 | — | — |
| 2013-03-18 | $34.15 | $82.53 | 1,301,800 | — | — |
| 2013-03-15 | $34.39 | $83.11 | 2,836,100 | — | — |
| 2013-03-14 | $34.22 | $82.70 | 3,789,700 | — | — |
| 2013-03-13 | $34.00 | $82.17 | 1,441,300 | — | — |
| 2013-03-12 | $33.82 | $81.74 | 1,971,100 | — | — |
| 2013-03-11 | $33.93 | $82.00 | 2,328,700 | — | — |
| 2013-03-08 | $33.89 | $80.94 | 2,256,800 | — | — |
| 2013-03-07 | $34.05 | $81.32 | 2,284,600 | — | — |
| 2013-03-06 | $34.06 | $81.34 | 2,080,400 | — | — |
| 2013-03-05 | $34.29 | $81.89 | 2,019,000 | — | — |
| 2013-03-04 | $34.09 | $81.42 | 2,146,400 | — | — |
| 2013-03-01 | $33.89 | $80.94 | 1,457,900 | — | — |
| 2013-02-28 | $33.79 | $80.70 | 1,809,600 | — | — |
| 2013-02-27 | $33.47 | $79.94 | 1,446,000 | — | — |
| 2013-02-26 | $33.35 | $79.65 | 1,322,000 | — | — |
| 2013-02-25 | $33.12 | $79.10 | 1,903,300 | — | — |
| 2013-02-22 | $33.58 | $80.20 | 1,037,100 | — | — |
| 2013-02-21 | $33.18 | $79.24 | 1,529,200 | — | — |
| 2013-02-20 | $33.46 | $79.91 | 2,236,200 | — | — |
| 2013-02-19 | $33.24 | $79.39 | 2,745,100 | — | — |
| 2013-02-15 | $33.13 | $79.12 | 2,361,200 | — | — |
| 2013-02-14 | $33.14 | $79.15 | 1,489,100 | — | — |
| 2013-02-13 | $33.28 | $79.48 | 1,677,100 | — | — |
| 2013-02-12 | $33.15 | $79.17 | 1,875,400 | — | — |
| 2013-02-11 | $32.84 | $78.43 | 1,287,700 | — | — |
| 2013-02-08 | $32.61 | $77.88 | 1,834,500 | — | — |
| 2013-02-07 | $32.74 | $78.19 | 1,972,900 | — | — |
| 2013-02-06 | $32.78 | $78.29 | 1,423,300 | — | — |
| 2013-02-05 | $32.62 | $77.91 | 1,495,300 | — | — |
| 2013-02-04 | $32.52 | $77.67 | 1,416,500 | — | — |
| 2013-02-01 | $32.68 | $78.05 | 1,828,800 | — | — |
| 2013-01-31 | $32.44 | $77.48 | 1,882,700 | — | — |
| 2013-01-30 | $32.43 | $77.45 | 1,536,200 | — | — |
| 2013-01-29 | $32.42 | $77.43 | 1,629,600 | — | — |
| 2013-01-28 | $31.99 | $76.40 | 1,656,200 | — | — |
| 2013-01-25 | $32.17 | $76.83 | 1,861,300 | — | — |
| 2013-01-24 | $31.97 | $76.35 | 1,999,400 | — | — |
| 2013-01-23 | $31.85 | $76.07 | 2,294,400 | — | — |
| 2013-01-22 | $32.06 | $76.57 | 1,812,200 | — | — |
| 2013-01-18 | $31.70 | $75.71 | 1,816,500 | — | — |
| 2013-01-17 | $31.37 | $74.92 | 2,005,600 | — | — |
| 2013-01-16 | $31.37 | $74.92 | 1,337,800 | — | — |
| 2013-01-15 | $31.69 | $75.68 | 1,890,600 | — | — |
| 2013-01-14 | $31.47 | $75.16 | 1,695,800 | — | — |
| 2013-01-11 | $31.46 | $75.13 | 1,642,700 | — | — |
| 2013-01-10 | $31.48 | $75.18 | 2,123,500 | — | — |
| 2013-01-09 | $31.08 | $74.23 | 1,677,200 | — | — |
| 2013-01-08 | $30.94 | $73.89 | 1,577,200 | — | — |
| 2013-01-07 | $30.80 | $73.56 | 2,626,200 | — | — |
| 2013-01-04 | $31.19 | $74.49 | 2,649,500 | — | — |
| 2013-01-03 | $31.19 | $74.49 | 2,195,000 | — | — |
| 2013-01-02 | $31.32 | $74.80 | 2,097,000 | — | — |