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 | $33.40 | $52.76 | 2,420,200 | — | — |
| 2013-12-30 | $33.35 | $52.67 | 3,901,200 | — | — |
| 2013-12-27 | $33.63 | $53.11 | 1,980,600 | — | — |
| 2013-12-26 | $33.56 | $53.00 | 2,626,800 | — | — |
| 2013-12-24 | $33.24 | $52.51 | 1,768,200 | — | — |
| 2013-12-23 | $33.17 | $52.40 | 4,476,600 | — | — |
| 2013-12-20 | $32.83 | $51.85 | 8,480,800 | — | — |
| 2013-12-19 | $33.00 | $52.13 | 4,932,200 | — | — |
| 2013-12-18 | $33.29 | $52.59 | 6,369,400 | — | — |
| 2013-12-17 | $33.01 | $52.13 | 2,893,400 | — | — |
| 2013-12-16 | $33.18 | $52.41 | 2,903,800 | — | — |
| 2013-12-13 | $32.98 | $52.09 | 2,632,600 | — | — |
| 2013-12-12 | $32.82 | $51.84 | 4,572,000 | — | — |
| 2013-12-11 | $32.86 | $51.90 | 3,827,400 | — | — |
| 2013-12-10 | $33.13 | $52.34 | 3,388,000 | — | — |
| 2013-12-09 | $33.22 | $52.48 | 3,384,800 | — | — |
| 2013-12-06 | $33.32 | $52.63 | 2,920,200 | — | — |
| 2013-12-05 | $32.85 | $51.89 | 3,877,800 | — | — |
| 2013-12-04 | $32.86 | $51.90 | 3,349,200 | — | — |
| 2013-12-03 | $32.77 | $51.76 | 4,596,000 | — | — |
| 2013-12-02 | $33.13 | $52.32 | 3,772,800 | — | — |
| 2013-11-29 | $33.19 | $52.42 | 1,882,000 | — | — |
| 2013-11-27 | $33.22 | $52.47 | 2,340,200 | — | — |
| 2013-11-26 | $33.22 | $52.47 | 3,224,800 | — | — |
| 2013-11-25 | $33.11 | $52.30 | 2,183,000 | — | — |
| 2013-11-22 | $33.29 | $52.58 | 2,758,800 | — | — |
| 2013-11-21 | $33.27 | $52.55 | 3,845,400 | — | — |
| 2013-11-20 | $33.11 | $52.29 | 2,756,800 | — | — |
| 2013-11-19 | $33.14 | $52.35 | 3,298,000 | — | — |
| 2013-11-18 | $33.45 | $52.84 | 4,497,200 | — | — |
| 2013-11-15 | $33.74 | $53.00 | 5,537,600 | — | — |
| 2013-11-14 | $33.74 | $52.99 | 4,297,600 | — | — |
| 2013-11-13 | $33.13 | $52.05 | 4,172,800 | — | — |
| 2013-11-12 | $32.63 | $51.25 | 3,418,800 | — | — |
| 2013-11-11 | $32.84 | $51.59 | 2,792,000 | — | — |
| 2013-11-08 | $32.88 | $51.64 | 5,462,000 | — | — |
| 2013-11-07 | $32.13 | $50.47 | 4,458,000 | — | — |
| 2013-11-06 | $32.41 | $50.91 | 3,595,400 | — | — |
| 2013-11-05 | $32.22 | $50.62 | 4,621,800 | — | — |
| 2013-11-04 | $32.53 | $51.10 | 5,009,800 | — | — |
| 2013-11-01 | $32.55 | $51.13 | 4,057,600 | — | — |
| 2013-10-31 | $32.49 | $51.04 | 6,727,600 | — | — |
| 2013-10-30 | $32.51 | $51.07 | 12,673,400 | — | — |
| 2013-10-29 | $33.50 | $52.63 | 3,821,400 | — | — |
| 2013-10-28 | $33.24 | $52.21 | 3,268,400 | — | — |
| 2013-10-25 | $33.15 | $52.08 | 3,421,200 | — | — |
| 2013-10-24 | $33.07 | $51.95 | 2,610,400 | — | — |
| 2013-10-23 | $32.81 | $51.53 | 2,514,400 | — | — |
| 2013-10-22 | $33.03 | $51.89 | 3,423,800 | — | — |
| 2013-10-21 | $32.75 | $51.45 | 4,088,200 | — | — |
| 2013-10-18 | $32.89 | $51.67 | 7,092,600 | — | — |
| 2013-10-17 | $33.06 | $51.93 | 3,197,800 | — | — |
| 2013-10-16 | $32.82 | $51.56 | 4,906,600 | — | — |
| 2013-10-15 | $32.17 | $50.53 | 3,722,600 | — | — |
| 2013-10-14 | $32.24 | $50.65 | 2,263,000 | — | — |
| 2013-10-11 | $32.24 | $50.65 | 3,535,400 | — | — |
| 2013-10-10 | $31.81 | $49.96 | 3,202,800 | — | — |
| 2013-10-09 | $31.14 | $48.92 | 2,890,600 | — | — |
| 2013-10-08 | $31.08 | $48.82 | 3,697,600 | — | — |
| 2013-10-07 | $31.46 | $49.42 | 2,409,400 | — | — |
| 2013-10-04 | $31.87 | $50.06 | 3,149,200 | — | — |
| 2013-10-03 | $31.46 | $49.41 | 3,446,600 | — | — |
| 2013-10-02 | $31.61 | $49.65 | 4,061,200 | — | — |
| 2013-10-01 | $31.71 | $49.81 | 4,336,400 | — | — |
| 2013-09-30 | $31.00 | $48.69 | 4,220,000 | — | — |
| 2013-09-27 | $31.11 | $48.86 | 3,378,200 | — | — |
| 2013-09-26 | $31.25 | $49.10 | 2,876,400 | — | — |
| 2013-09-25 | $31.11 | $48.86 | 2,873,600 | — | — |
| 2013-09-24 | $31.01 | $48.71 | 5,173,000 | — | — |
| 2013-09-23 | $31.00 | $48.71 | 3,813,800 | — | — |
| 2013-09-20 | $31.16 | $48.95 | 5,160,400 | — | — |
| 2013-09-19 | $31.08 | $48.82 | 5,934,400 | — | — |
| 2013-09-18 | $31.43 | $49.38 | 5,581,600 | — | — |
| 2013-09-17 | $31.11 | $48.87 | 2,722,600 | — | — |
| 2013-09-16 | $30.93 | $48.60 | 4,303,800 | — | — |
| 2013-09-13 | $30.52 | $47.94 | 3,808,000 | — | — |
| 2013-09-12 | $30.43 | $47.81 | 3,405,800 | — | — |
| 2013-09-11 | $30.41 | $47.77 | 4,364,200 | — | — |
| 2013-09-10 | $29.96 | $47.06 | 3,512,000 | — | — |
| 2013-09-09 | $29.53 | $46.38 | 3,278,600 | — | — |
| 2013-09-06 | $29.19 | $45.86 | 2,943,400 | — | — |
| 2013-09-05 | $29.46 | $46.28 | 2,136,000 | — | — |
| 2013-09-04 | $29.48 | $46.30 | 3,182,000 | — | — |
| 2013-09-03 | $29.08 | $45.68 | 2,875,400 | — | — |
| 2013-08-30 | $28.90 | $45.39 | 3,553,800 | — | — |
| 2013-08-29 | $28.96 | $45.49 | 2,698,400 | — | — |
| 2013-08-28 | $28.89 | $45.38 | 3,264,600 | — | — |
| 2013-08-27 | $28.88 | $45.37 | 4,388,800 | — | — |
| 2013-08-26 | $29.68 | $46.63 | 2,383,400 | — | — |
| 2013-08-23 | $29.92 | $46.99 | 2,529,000 | — | — |
| 2013-08-22 | $29.97 | $47.08 | 2,479,600 | — | — |
| 2013-08-21 | $29.64 | $46.55 | 3,438,000 | — | — |
| 2013-08-20 | $29.91 | $46.99 | 2,408,800 | — | — |
| 2013-08-19 | $29.75 | $46.73 | 4,265,800 | — | — |
| 2013-08-16 | $30.27 | $47.28 | 5,093,200 | — | — |
| 2013-08-15 | $30.20 | $47.16 | 4,875,200 | — | — |
| 2013-08-14 | $30.84 | $48.17 | 3,304,000 | — | — |
| 2013-08-13 | $30.98 | $48.38 | 3,072,800 | — | — |
| 2013-08-12 | $30.76 | $48.05 | 3,429,200 | — | — |
| 2013-08-09 | $30.76 | $48.04 | 4,026,800 | — | — |
| 2013-08-08 | $30.96 | $48.35 | 4,172,800 | — | — |
| 2013-08-07 | $30.64 | $47.85 | 2,836,800 | — | — |
| 2013-08-06 | $30.86 | $48.19 | 3,647,800 | — | — |
| 2013-08-05 | $31.05 | $48.49 | 3,908,800 | — | — |
| 2013-08-02 | $31.13 | $48.62 | 4,403,600 | — | — |
| 2013-08-01 | $31.77 | $49.62 | 5,749,000 | — | — |
| 2013-07-31 | $30.84 | $48.17 | 7,325,400 | — | — |
| 2013-07-30 | $30.42 | $47.52 | 3,630,400 | — | — |
| 2013-07-29 | $30.50 | $47.64 | 2,834,400 | — | — |
| 2013-07-26 | $30.55 | $47.71 | 3,960,400 | — | — |
| 2013-07-25 | $30.23 | $47.21 | 5,001,200 | — | — |
| 2013-07-24 | $30.45 | $47.56 | 9,458,000 | — | — |
| 2013-07-23 | $29.86 | $46.64 | 4,764,200 | — | — |
| 2013-07-22 | $30.09 | $47.00 | 3,512,200 | — | — |
| 2013-07-19 | $29.70 | $46.38 | 6,896,000 | — | — |
| 2013-07-18 | $29.67 | $46.33 | 3,814,800 | — | — |
| 2013-07-17 | $29.53 | $46.11 | 2,629,400 | — | — |
| 2013-07-16 | $29.59 | $46.21 | 3,865,200 | — | — |
| 2013-07-15 | $29.45 | $46.00 | 4,167,000 | — | — |
| 2013-07-12 | $29.57 | $46.18 | 3,691,200 | — | — |
| 2013-07-11 | $29.63 | $46.27 | 3,749,000 | — | — |
| 2013-07-10 | $29.25 | $45.68 | 3,255,600 | — | — |
| 2013-07-09 | $29.26 | $45.70 | 3,821,000 | — | — |
| 2013-07-08 | $29.01 | $45.31 | 4,289,000 | — | — |
| 2013-07-05 | $28.58 | $44.64 | 3,769,000 | — | — |
| 2013-07-03 | $28.30 | $44.20 | 2,678,000 | — | — |
| 2013-07-02 | $28.40 | $44.35 | 5,381,800 | — | — |
| 2013-07-01 | $28.83 | $45.04 | 5,308,000 | — | — |
| 2013-06-28 | $29.06 | $45.39 | 5,211,000 | — | — |
| 2013-06-27 | $29.10 | $45.45 | 5,485,400 | — | — |
| 2013-06-26 | $28.63 | $44.72 | 3,205,400 | — | — |
| 2013-06-25 | $28.41 | $44.37 | 4,361,200 | — | — |
| 2013-06-24 | $27.84 | $43.48 | 5,260,200 | — | — |
| 2013-06-21 | $28.33 | $44.25 | 6,771,000 | — | — |
| 2013-06-20 | $28.48 | $44.47 | 5,727,400 | — | — |
| 2013-06-19 | $28.67 | $44.78 | 7,155,200 | — | — |
| 2013-06-18 | $28.89 | $45.11 | 4,978,000 | — | — |
| 2013-06-17 | $28.79 | $44.97 | 5,645,600 | — | — |
| 2013-06-14 | $28.75 | $44.91 | 5,524,600 | — | — |
| 2013-06-13 | $28.73 | $44.87 | 5,463,600 | — | — |
| 2013-06-12 | $28.04 | $43.79 | 4,782,800 | — | — |
| 2013-06-11 | $28.21 | $44.05 | 7,462,400 | — | — |
| 2013-06-10 | $28.40 | $44.36 | 5,857,600 | — | — |
| 2013-06-07 | $28.51 | $44.54 | 7,417,600 | — | — |
| 2013-06-06 | $28.29 | $44.18 | 7,153,400 | — | — |
| 2013-06-05 | $27.59 | $43.10 | 4,817,400 | — | — |
| 2013-06-04 | $27.91 | $43.58 | 5,020,400 | — | — |
| 2013-06-03 | $28.20 | $44.04 | 6,060,000 | — | — |
| 2013-05-31 | $27.84 | $43.49 | 5,188,800 | — | — |
| 2013-05-30 | $28.26 | $44.14 | 4,507,200 | — | — |
| 2013-05-29 | $27.84 | $43.49 | 4,974,000 | — | — |
| 2013-05-28 | $27.56 | $43.04 | 4,322,600 | — | — |
| 2013-05-24 | $27.48 | $42.91 | 4,185,000 | — | — |
| 2013-05-23 | $27.53 | $43.00 | 5,287,600 | — | — |
| 2013-05-22 | $27.67 | $43.21 | 7,899,400 | — | — |
| 2013-05-21 | $27.92 | $43.61 | 7,680,200 | — | — |
| 2013-05-20 | $27.79 | $43.40 | 7,233,600 | — | — |
| 2013-05-17 | $27.62 | $42.86 | 7,079,200 | — | — |
| 2013-05-16 | $27.16 | $42.15 | 5,786,400 | — | — |
| 2013-05-15 | $27.41 | $42.53 | 5,169,200 | — | — |
| 2013-05-14 | $27.28 | $42.34 | 6,409,600 | — | — |
| 2013-05-13 | $26.92 | $41.78 | 5,745,000 | — | — |
| 2013-05-10 | $26.98 | $41.86 | 9,170,000 | — | — |
| 2013-05-09 | $27.42 | $42.56 | 7,652,800 | — | — |
| 2013-05-08 | $27.96 | $43.38 | 4,178,000 | — | — |
| 2013-05-07 | $27.69 | $42.97 | 5,573,800 | — | — |
| 2013-05-06 | $27.81 | $43.15 | 3,486,400 | — | — |
| 2013-05-03 | $27.68 | $42.96 | 4,793,200 | — | — |
| 2013-05-02 | $27.47 | $42.63 | 5,224,600 | — | — |
| 2013-05-01 | $27.19 | $42.20 | 4,387,600 | — | — |
| 2013-04-30 | $27.22 | $42.24 | 6,032,200 | — | — |
| 2013-04-29 | $27.02 | $41.93 | 7,529,000 | — | — |
| 2013-04-26 | $26.60 | $41.28 | 8,770,200 | — | — |
| 2013-04-25 | $26.29 | $40.79 | 12,658,600 | — | — |
| 2013-04-24 | $25.78 | $40.01 | 6,783,000 | — | — |
| 2013-04-23 | $25.33 | $39.32 | 7,202,400 | — | — |
| 2013-04-22 | $24.86 | $38.58 | 3,826,600 | — | — |
| 2013-04-19 | $24.70 | $38.33 | 7,582,000 | — | — |
| 2013-04-18 | $24.45 | $37.94 | 4,936,000 | — | — |
| 2013-04-17 | $24.58 | $38.15 | 6,589,600 | — | — |
| 2013-04-16 | $25.11 | $38.96 | 4,939,600 | — | — |
| 2013-04-15 | $24.49 | $38.00 | 6,567,200 | — | — |
| 2013-04-12 | $25.06 | $38.88 | 4,408,000 | — | — |
| 2013-04-11 | $24.91 | $38.65 | 5,701,200 | — | — |
| 2013-04-10 | $25.11 | $38.96 | 6,356,200 | — | — |
| 2013-04-09 | $24.88 | $38.60 | 4,998,800 | — | — |
| 2013-04-08 | $24.80 | $38.49 | 7,760,800 | — | — |
| 2013-04-05 | $24.75 | $38.40 | 12,176,600 | — | — |
| 2013-04-04 | $25.75 | $39.96 | 10,670,600 | — | — |
| 2013-04-03 | $26.35 | $40.89 | 8,062,400 | — | — |
| 2013-04-02 | $26.45 | $41.05 | 7,323,000 | — | — |
| 2013-04-01 | $26.08 | $40.47 | 4,906,200 | — | — |
| 2013-03-28 | $26.01 | $40.37 | 3,891,800 | — | — |
| 2013-03-27 | $25.96 | $40.28 | 4,599,400 | — | — |
| 2013-03-26 | $26.25 | $40.73 | 7,772,400 | — | — |
| 2013-03-25 | $25.76 | $39.98 | 4,555,600 | — | — |
| 2013-03-22 | $25.92 | $40.23 | 6,202,000 | — | — |
| 2013-03-21 | $25.53 | $39.62 | 9,152,200 | — | — |
| 2013-03-20 | $25.36 | $39.36 | 6,676,800 | — | — |
| 2013-03-19 | $24.91 | $38.65 | 6,906,000 | — | — |
| 2013-03-18 | $25.11 | $38.97 | 6,572,400 | — | — |
| 2013-03-15 | $25.54 | $39.64 | 8,249,800 | — | — |
| 2013-03-14 | $25.33 | $39.31 | 5,324,200 | — | — |
| 2013-03-13 | $25.32 | $39.30 | 4,309,600 | — | — |
| 2013-03-12 | $25.38 | $39.38 | 5,429,400 | — | — |
| 2013-03-11 | $25.53 | $39.61 | 7,024,200 | — | — |
| 2013-03-08 | $25.07 | $38.91 | 13,823,600 | — | — |
| 2013-03-07 | $25.79 | $40.02 | 6,364,800 | — | — |
| 2013-03-06 | $25.55 | $39.65 | 4,202,200 | — | — |
| 2013-03-05 | $25.50 | $39.58 | 6,206,800 | — | — |
| 2013-03-04 | $25.11 | $38.96 | 5,218,000 | — | — |
| 2013-03-01 | $25.09 | $38.95 | 7,227,200 | — | — |
| 2013-02-28 | $24.98 | $38.76 | 6,195,600 | — | — |
| 2013-02-27 | $24.97 | $38.74 | 8,693,800 | — | — |
| 2013-02-26 | $24.41 | $37.88 | 9,379,400 | — | — |
| 2013-02-25 | $24.44 | $37.93 | 7,206,200 | — | — |
| 2013-02-22 | $25.04 | $38.85 | 5,551,000 | — | — |
| 2013-02-21 | $24.79 | $38.47 | 8,061,000 | — | — |
| 2013-02-20 | $24.91 | $38.66 | 9,371,400 | — | — |
| 2013-02-19 | $24.76 | $38.43 | 9,177,000 | — | — |
| 2013-02-15 | $24.67 | $38.29 | 10,634,000 | — | — |
| 2013-02-14 | $24.42 | $37.89 | 9,968,800 | — | — |
| 2013-02-13 | $24.33 | $37.75 | 12,122,400 | — | — |
| 2013-02-12 | $24.75 | $38.14 | 15,409,800 | — | — |
| 2013-02-11 | $25.13 | $38.72 | 6,643,600 | — | — |
| 2013-02-08 | $25.17 | $38.79 | 8,350,200 | — | — |
| 2013-02-07 | $25.09 | $38.66 | 9,987,600 | — | — |
| 2013-02-06 | $25.59 | $39.43 | 17,468,400 | — | — |
| 2013-02-05 | $26.75 | $41.21 | 7,432,200 | — | — |
| 2013-02-04 | $26.42 | $40.72 | 5,633,200 | — | — |
| 2013-02-01 | $26.53 | $40.88 | 5,100,200 | — | — |
| 2013-01-31 | $26.53 | $40.88 | 5,429,000 | — | — |
| 2013-01-30 | $26.23 | $40.42 | 4,898,800 | — | — |
| 2013-01-29 | $26.67 | $41.11 | 4,665,400 | — | — |
| 2013-01-28 | $26.50 | $40.83 | 5,934,200 | — | — |
| 2013-01-25 | $26.74 | $41.21 | 4,849,800 | — | — |
| 2013-01-24 | $26.81 | $41.31 | 7,075,000 | — | — |
| 2013-01-23 | $26.57 | $40.94 | 4,679,000 | — | — |
| 2013-01-22 | $26.32 | $40.56 | 8,376,200 | — | — |
| 2013-01-18 | $25.74 | $39.66 | 7,466,600 | — | — |
| 2013-01-17 | $25.72 | $39.63 | 8,959,600 | — | — |
| 2013-01-16 | $25.81 | $39.76 | 8,318,400 | — | — |
| 2013-01-15 | $26.51 | $40.86 | 7,605,200 | — | — |
| 2013-01-14 | $26.48 | $40.80 | 3,223,800 | — | — |
| 2013-01-11 | $26.47 | $40.78 | 4,253,400 | — | — |
| 2013-01-10 | $26.68 | $41.12 | 4,806,800 | — | — |
| 2013-01-09 | $26.25 | $40.45 | 4,292,400 | — | — |
| 2013-01-08 | $26.22 | $40.40 | 6,733,600 | — | — |
| 2013-01-07 | $25.92 | $39.94 | 9,042,200 | — | — |
| 2013-01-04 | $26.02 | $40.10 | 8,746,400 | — | — |
| 2013-01-03 | $26.35 | $40.60 | 10,289,000 | — | — |
| 2013-01-02 | $27.04 | $41.66 | 8,072,800 | — | — |