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 | $36.69 | $40.24 | 1,161,000 | — | — |
| 2013-12-30 | $36.02 | $39.51 | 686,600 | — | — |
| 2013-12-27 | $36.01 | $39.49 | 972,600 | — | — |
| 2013-12-26 | $36.41 | $39.94 | 1,002,600 | — | — |
| 2013-12-24 | $36.57 | $40.11 | 506,000 | — | — |
| 2013-12-23 | $36.17 | $39.67 | 1,926,400 | — | — |
| 2013-12-20 | $36.75 | $40.31 | 5,830,800 | — | — |
| 2013-12-19 | $35.29 | $38.70 | 1,555,400 | — | — |
| 2013-12-18 | $35.36 | $38.78 | 3,635,400 | — | — |
| 2013-12-17 | $35.34 | $38.76 | 1,312,400 | — | — |
| 2013-12-16 | $36.13 | $39.62 | 1,203,000 | — | — |
| 2013-12-13 | $36.12 | $39.61 | 1,392,600 | — | — |
| 2013-12-12 | $36.15 | $39.66 | 1,814,800 | — | — |
| 2013-12-11 | $36.74 | $40.29 | 1,749,200 | — | — |
| 2013-12-10 | $37.01 | $40.60 | 2,232,400 | — | — |
| 2013-12-09 | $37.35 | $40.97 | 2,147,400 | — | — |
| 2013-12-06 | $36.76 | $40.32 | 2,282,200 | — | — |
| 2013-12-05 | $37.21 | $40.81 | 1,604,600 | — | — |
| 2013-12-04 | $37.29 | $40.90 | 1,356,200 | — | — |
| 2013-12-03 | $37.92 | $41.60 | 1,484,200 | — | — |
| 2013-12-02 | $38.47 | $42.20 | 983,000 | — | — |
| 2013-11-29 | $38.87 | $42.63 | 570,600 | — | — |
| 2013-11-27 | $39.10 | $42.88 | 1,038,400 | — | — |
| 2013-11-26 | $38.49 | $42.22 | 1,064,200 | — | — |
| 2013-11-25 | $38.99 | $42.77 | 974,200 | — | — |
| 2013-11-22 | $38.58 | $42.31 | 809,800 | — | — |
| 2013-11-21 | $37.99 | $41.68 | 1,536,000 | — | — |
| 2013-11-20 | $37.79 | $41.45 | 994,200 | — | — |
| 2013-11-19 | $37.85 | $41.51 | 1,303,200 | — | — |
| 2013-11-18 | $37.91 | $41.58 | 1,127,000 | — | — |
| 2013-11-15 | $37.79 | $41.46 | 908,200 | — | — |
| 2013-11-14 | $38.04 | $41.61 | 1,410,800 | — | — |
| 2013-11-13 | $37.37 | $40.88 | 934,000 | — | — |
| 2013-11-12 | $37.40 | $40.92 | 1,536,600 | — | — |
| 2013-11-11 | $36.68 | $40.13 | 760,000 | — | — |
| 2013-11-08 | $36.37 | $39.79 | 1,254,600 | — | — |
| 2013-11-07 | $35.31 | $38.62 | 1,234,600 | — | — |
| 2013-11-06 | $36.01 | $39.40 | 1,297,200 | — | — |
| 2013-11-05 | $36.21 | $39.61 | 985,600 | — | — |
| 2013-11-04 | $36.39 | $39.81 | 1,175,200 | — | — |
| 2013-11-01 | $36.10 | $39.49 | 1,027,200 | — | — |
| 2013-10-31 | $35.33 | $38.65 | 1,171,800 | — | — |
| 2013-10-30 | $34.87 | $38.15 | 1,006,800 | — | — |
| 2013-10-29 | $35.28 | $38.59 | 1,454,200 | — | — |
| 2013-10-28 | $35.06 | $38.35 | 1,045,200 | — | — |
| 2013-10-25 | $35.08 | $38.37 | 1,060,000 | — | — |
| 2013-10-24 | $34.84 | $38.11 | 1,465,200 | — | — |
| 2013-10-23 | $33.51 | $36.66 | 1,523,200 | — | — |
| 2013-10-22 | $33.28 | $36.40 | 757,400 | — | — |
| 2013-10-21 | $32.92 | $36.02 | 822,800 | — | — |
| 2013-10-18 | $32.76 | $35.84 | 839,600 | — | — |
| 2013-10-17 | $32.73 | $35.81 | 1,271,800 | — | — |
| 2013-10-16 | $32.16 | $35.18 | 1,749,600 | — | — |
| 2013-10-15 | $31.35 | $34.30 | 1,348,600 | — | — |
| 2013-10-14 | $31.76 | $34.75 | 1,319,200 | — | — |
| 2013-10-11 | $31.25 | $34.19 | 1,689,400 | — | — |
| 2013-10-10 | $31.20 | $34.13 | 1,178,200 | — | — |
| 2013-10-09 | $30.72 | $33.61 | 1,547,000 | — | — |
| 2013-10-08 | $30.67 | $33.55 | 2,265,000 | — | — |
| 2013-10-07 | $32.31 | $35.35 | 1,366,800 | — | — |
| 2013-10-04 | $32.39 | $35.43 | 758,400 | — | — |
| 2013-10-03 | $32.40 | $35.44 | 995,400 | — | — |
| 2013-10-02 | $32.45 | $35.50 | 841,400 | — | — |
| 2013-10-01 | $32.63 | $35.69 | 2,363,400 | — | — |
| 2013-09-30 | $31.31 | $34.25 | 1,458,800 | — | — |
| 2013-09-27 | $31.80 | $34.78 | 965,600 | — | — |
| 2013-09-26 | $32.11 | $35.12 | 1,031,400 | — | — |
| 2013-09-25 | $31.72 | $34.70 | 823,400 | — | — |
| 2013-09-24 | $31.87 | $34.87 | 1,061,600 | — | — |
| 2013-09-23 | $31.40 | $34.35 | 982,000 | — | — |
| 2013-09-20 | $31.06 | $33.98 | 1,392,200 | — | — |
| 2013-09-19 | $31.29 | $34.23 | 866,800 | — | — |
| 2013-09-18 | $31.31 | $34.25 | 726,600 | — | — |
| 2013-09-17 | $31.19 | $34.12 | 707,600 | — | — |
| 2013-09-16 | $30.81 | $33.70 | 1,009,600 | — | — |
| 2013-09-13 | $30.17 | $33.01 | 891,200 | — | — |
| 2013-09-12 | $29.65 | $32.44 | 1,120,600 | — | — |
| 2013-09-11 | $30.39 | $33.24 | 736,800 | — | — |
| 2013-09-10 | $30.71 | $33.60 | 1,997,200 | — | — |
| 2013-09-09 | $29.26 | $32.02 | 1,095,600 | — | — |
| 2013-09-06 | $28.69 | $31.39 | 788,400 | — | — |
| 2013-09-05 | $28.98 | $31.70 | 1,095,800 | — | — |
| 2013-09-04 | $28.99 | $31.71 | 1,257,800 | — | — |
| 2013-09-03 | $28.25 | $30.90 | 1,812,000 | — | — |
| 2013-08-30 | $28.31 | $30.97 | 1,393,200 | — | — |
| 2013-08-29 | $28.87 | $31.58 | 1,447,200 | — | — |
| 2013-08-28 | $28.42 | $31.09 | 1,303,200 | — | — |
| 2013-08-27 | $28.49 | $31.16 | 1,876,600 | — | — |
| 2013-08-26 | $30.16 | $32.99 | 1,288,200 | — | — |
| 2013-08-23 | $30.50 | $33.37 | 1,415,000 | — | — |
| 2013-08-22 | $30.13 | $32.96 | 834,800 | — | — |
| 2013-08-21 | $29.33 | $32.08 | 809,000 | — | — |
| 2013-08-20 | $29.22 | $31.97 | 1,255,000 | — | — |
| 2013-08-19 | $28.70 | $31.39 | 881,000 | — | — |
| 2013-08-16 | $29.25 | $31.99 | 1,033,600 | — | — |
| 2013-08-15 | $28.96 | $31.68 | 2,129,600 | — | — |
| 2013-08-14 | $29.28 | $32.03 | 2,737,800 | — | — |
| 2013-08-13 | $29.34 | $32.10 | 6,106,000 | — | — |
| 2013-08-12 | $30.31 | $33.15 | 2,186,400 | — | — |
| 2013-08-09 | $30.09 | $32.92 | 1,513,000 | — | — |
| 2013-08-08 | $30.96 | $33.87 | 1,969,600 | — | — |
| 2013-08-07 | $30.54 | $33.40 | 1,174,200 | — | — |
| 2013-08-06 | $30.39 | $33.24 | 1,890,200 | — | — |
| 2013-08-05 | $31.02 | $33.94 | 1,844,400 | — | — |
| 2013-08-02 | $31.56 | $34.53 | 1,524,200 | — | — |
| 2013-08-01 | $31.21 | $34.03 | 1,562,200 | — | — |
| 2013-07-31 | $30.58 | $33.35 | 1,390,600 | — | — |
| 2013-07-30 | $30.14 | $32.87 | 1,393,000 | — | — |
| 2013-07-29 | $29.78 | $32.47 | 2,285,800 | — | — |
| 2013-07-26 | $31.29 | $34.12 | 1,372,600 | — | — |
| 2013-07-25 | $30.18 | $32.92 | 2,119,000 | — | — |
| 2013-07-24 | $30.58 | $33.35 | 1,393,600 | — | — |
| 2013-07-23 | $31.00 | $33.80 | 1,303,400 | — | — |
| 2013-07-22 | $31.08 | $33.89 | 1,238,600 | — | — |
| 2013-07-19 | $30.63 | $33.40 | 1,276,600 | — | — |
| 2013-07-18 | $30.93 | $33.73 | 1,944,600 | — | — |
| 2013-07-17 | $30.86 | $33.65 | 1,951,800 | — | — |
| 2013-07-16 | $30.08 | $32.80 | 1,607,200 | — | — |
| 2013-07-15 | $30.54 | $33.30 | 1,500,600 | — | — |
| 2013-07-12 | $30.54 | $33.30 | 3,161,600 | — | — |
| 2013-07-11 | $29.78 | $32.47 | 3,050,800 | — | — |
| 2013-07-10 | $28.77 | $31.37 | 3,138,000 | — | — |
| 2013-07-09 | $27.97 | $30.50 | 3,974,800 | — | — |
| 2013-07-08 | $25.98 | $28.32 | 1,879,200 | — | — |
| 2013-07-05 | $26.14 | $28.50 | 612,400 | — | — |
| 2013-07-03 | $25.91 | $28.25 | 1,149,600 | — | — |
| 2013-07-02 | $25.98 | $28.32 | 1,999,600 | — | — |
| 2013-07-01 | $26.42 | $28.82 | 1,919,000 | — | — |
| 2013-06-28 | $26.00 | $28.35 | 13,313,200 | — | — |
| 2013-06-27 | $26.05 | $28.40 | 2,371,800 | — | — |
| 2013-06-26 | $25.21 | $27.49 | 1,550,400 | — | — |
| 2013-06-25 | $25.59 | $27.91 | 1,804,200 | — | — |
| 2013-06-24 | $25.48 | $27.79 | 1,728,800 | — | — |
| 2013-06-21 | $26.08 | $28.43 | 2,769,200 | — | — |
| 2013-06-20 | $26.78 | $29.20 | 1,327,400 | — | — |
| 2013-06-19 | $27.42 | $29.90 | 1,351,000 | — | — |
| 2013-06-18 | $28.14 | $30.69 | 935,200 | — | — |
| 2013-06-17 | $27.67 | $30.17 | 990,600 | — | — |
| 2013-06-14 | $28.01 | $30.54 | 993,400 | — | — |
| 2013-06-13 | $28.47 | $31.04 | 996,600 | — | — |
| 2013-06-12 | $28.20 | $30.75 | 1,210,000 | — | — |
| 2013-06-11 | $28.14 | $30.68 | 1,768,600 | — | — |
| 2013-06-10 | $28.13 | $30.67 | 1,201,000 | — | — |
| 2013-06-07 | $28.71 | $31.30 | 1,729,800 | — | — |
| 2013-06-06 | $27.40 | $29.87 | 1,635,000 | — | — |
| 2013-06-05 | $27.48 | $29.96 | 1,430,800 | — | — |
| 2013-06-04 | $28.25 | $30.81 | 1,513,000 | — | — |
| 2013-06-03 | $28.21 | $30.76 | 2,706,000 | — | — |
| 2013-05-31 | $28.41 | $30.98 | 1,934,200 | — | — |
| 2013-05-30 | $28.12 | $30.66 | 1,260,000 | — | — |
| 2013-05-29 | $27.98 | $30.51 | 2,218,400 | — | — |
| 2013-05-28 | $28.09 | $30.64 | 2,817,400 | — | — |
| 2013-05-24 | $29.32 | $31.97 | 1,224,800 | — | — |
| 2013-05-23 | $29.58 | $32.26 | 2,783,000 | — | — |
| 2013-05-22 | $28.78 | $31.38 | 2,385,800 | — | — |
| 2013-05-21 | $29.27 | $31.92 | 5,833,200 | — | — |
| 2013-05-20 | $29.87 | $32.57 | 6,260,400 | — | — |
| 2013-05-17 | $32.61 | $35.55 | 1,917,400 | — | — |
| 2013-05-16 | $31.98 | $34.87 | 1,819,800 | — | — |
| 2013-05-15 | $32.96 | $35.94 | 2,182,200 | — | — |
| 2013-05-14 | $32.74 | $35.70 | 1,816,000 | — | — |
| 2013-05-13 | $32.96 | $35.94 | 1,720,400 | — | — |
| 2013-05-10 | $33.08 | $36.07 | 1,238,000 | — | — |
| 2013-05-09 | $32.92 | $35.89 | 1,206,800 | — | — |
| 2013-05-08 | $33.67 | $36.71 | 1,825,600 | — | — |
| 2013-05-07 | $33.74 | $36.79 | 2,261,200 | — | — |
| 2013-05-06 | $33.08 | $36.07 | 3,252,800 | — | — |
| 2013-05-03 | $31.37 | $34.20 | 1,596,800 | — | — |
| 2013-05-02 | $30.35 | $33.10 | 970,600 | — | — |
| 2013-05-01 | $29.87 | $32.57 | 1,651,200 | — | — |
| 2013-04-30 | $30.82 | $33.61 | 1,238,400 | — | — |
| 2013-04-29 | $30.58 | $33.35 | 1,132,000 | — | — |
| 2013-04-26 | $30.33 | $33.07 | 1,352,000 | — | — |
| 2013-04-25 | $30.12 | $32.84 | 1,468,600 | — | — |
| 2013-04-24 | $30.44 | $33.19 | 1,374,400 | — | — |
| 2013-04-23 | $30.57 | $33.34 | 1,728,400 | — | — |
| 2013-04-22 | $29.79 | $32.49 | 1,394,600 | — | — |
| 2013-04-19 | $30.17 | $32.90 | 1,615,800 | — | — |
| 2013-04-18 | $29.36 | $32.01 | 1,485,400 | — | — |
| 2013-04-17 | $29.92 | $32.63 | 2,121,600 | — | — |
| 2013-04-16 | $30.56 | $33.32 | 3,660,600 | — | — |
| 2013-04-15 | $28.32 | $30.88 | 2,257,400 | — | — |
| 2013-04-12 | $29.57 | $32.25 | 1,191,200 | — | — |
| 2013-04-11 | $29.69 | $32.38 | 1,289,000 | — | — |
| 2013-04-10 | $29.85 | $32.55 | 1,566,600 | — | — |
| 2013-04-09 | $29.53 | $32.20 | 1,217,200 | — | — |
| 2013-04-08 | $30.11 | $32.83 | 1,330,000 | — | — |
| 2013-04-05 | $29.68 | $32.37 | 1,144,800 | — | — |
| 2013-04-04 | $29.93 | $32.64 | 1,438,400 | — | — |
| 2013-04-03 | $28.91 | $31.53 | 2,820,000 | — | — |
| 2013-04-02 | $29.63 | $32.31 | 3,937,600 | — | — |
| 2013-04-01 | $31.80 | $34.68 | 1,364,800 | — | — |
| 2013-03-28 | $31.98 | $34.87 | 1,245,800 | — | — |
| 2013-03-27 | $31.65 | $34.51 | 735,600 | — | — |
| 2013-03-26 | $31.40 | $34.24 | 1,466,200 | — | — |
| 2013-03-25 | $31.16 | $33.98 | 1,385,200 | — | — |
| 2013-03-22 | $31.42 | $34.27 | 1,042,200 | — | — |
| 2013-03-21 | $30.92 | $33.72 | 1,223,800 | — | — |
| 2013-03-20 | $31.50 | $34.35 | 1,905,800 | — | — |
| 2013-03-19 | $30.46 | $33.22 | 1,299,200 | — | — |
| 2013-03-18 | $30.29 | $33.03 | 1,182,600 | — | — |
| 2013-03-15 | $29.62 | $32.30 | 1,885,200 | — | — |
| 2013-03-14 | $29.78 | $32.47 | 1,690,000 | — | — |
| 2013-03-13 | $29.73 | $32.42 | 2,302,400 | — | — |
| 2013-03-12 | $28.51 | $31.09 | 1,227,800 | — | — |
| 2013-03-11 | $28.56 | $31.14 | 1,198,000 | — | — |
| 2013-03-08 | $28.75 | $31.35 | 1,817,600 | — | — |
| 2013-03-07 | $28.01 | $30.55 | 1,024,800 | — | — |
| 2013-03-06 | $27.84 | $30.36 | 1,924,400 | — | — |
| 2013-03-05 | $27.92 | $30.45 | 2,583,800 | — | — |
| 2013-03-04 | $27.26 | $29.73 | 2,497,400 | — | — |
| 2013-03-01 | $26.20 | $28.57 | 1,695,000 | — | — |
| 2013-02-28 | $25.78 | $28.11 | 1,862,400 | — | — |
| 2013-02-27 | $25.72 | $28.05 | 1,560,600 | — | — |
| 2013-02-26 | $25.00 | $27.26 | 1,853,400 | — | — |
| 2013-02-25 | $24.78 | $27.02 | 1,452,200 | — | — |
| 2013-02-22 | $25.40 | $27.70 | 1,261,000 | — | — |
| 2013-02-21 | $24.82 | $27.07 | 1,192,400 | — | — |
| 2013-02-20 | $24.63 | $26.85 | 1,034,200 | — | — |
| 2013-02-19 | $25.15 | $27.43 | 1,416,200 | — | — |
| 2013-02-15 | $24.49 | $26.71 | 1,269,800 | — | — |
| 2013-02-14 | $24.36 | $26.56 | 1,206,000 | — | — |
| 2013-02-13 | $24.76 | $27.00 | 1,146,800 | — | — |
| 2013-02-12 | $24.43 | $26.64 | 1,280,200 | — | — |
| 2013-02-11 | $24.40 | $26.61 | 1,125,000 | — | — |
| 2013-02-08 | $24.33 | $26.54 | 1,012,600 | — | — |
| 2013-02-07 | $23.90 | $26.06 | 1,174,400 | — | — |
| 2013-02-06 | $23.71 | $25.86 | 970,000 | — | — |
| 2013-02-05 | $23.43 | $25.55 | 952,600 | — | — |
| 2013-02-04 | $23.25 | $25.36 | 1,285,400 | — | — |
| 2013-02-01 | $23.29 | $25.39 | 1,484,800 | — | — |
| 2013-01-31 | $23.07 | $25.15 | 970,800 | — | — |
| 2013-01-30 | $23.03 | $25.11 | 862,800 | — | — |
| 2013-01-29 | $23.18 | $25.28 | 1,312,600 | — | — |
| 2013-01-28 | $23.54 | $25.66 | 1,687,400 | — | — |
| 2013-01-25 | $23.31 | $25.41 | 1,888,200 | — | — |
| 2013-01-24 | $23.20 | $25.29 | 1,729,800 | — | — |
| 2013-01-23 | $23.33 | $25.44 | 1,288,800 | — | — |
| 2013-01-22 | $23.59 | $25.72 | 1,733,800 | — | — |
| 2013-01-18 | $23.32 | $25.43 | 1,258,800 | — | — |
| 2013-01-17 | $23.52 | $25.65 | 1,293,800 | — | — |
| 2013-01-16 | $23.49 | $25.62 | 1,060,200 | — | — |
| 2013-01-15 | $23.35 | $25.46 | 860,800 | — | — |
| 2013-01-14 | $23.22 | $25.32 | 1,008,800 | — | — |
| 2013-01-11 | $23.42 | $25.54 | 1,421,200 | — | — |
| 2013-01-10 | $22.99 | $25.06 | 1,035,200 | — | — |
| 2013-01-09 | $23.16 | $25.25 | 1,069,200 | — | — |
| 2013-01-08 | $23.00 | $25.08 | 1,748,000 | — | — |
| 2013-01-07 | $23.17 | $25.27 | 2,080,200 | — | — |
| 2013-01-04 | $22.69 | $24.74 | 1,215,000 | — | — |
| 2013-01-03 | $22.38 | $24.40 | 2,602,600 | — | — |
| 2013-01-02 | $21.97 | $23.96 | 2,173,400 | — | — |