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
- 1991-07-16 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 | $40.66 | $40.66 | 552,700 | — | — |
| 2013-12-30 | $40.58 | $40.58 | 427,300 | — | — |
| 2013-12-27 | $40.80 | $40.80 | 275,100 | — | — |
| 2013-12-26 | $41.09 | $41.09 | 424,000 | — | — |
| 2013-12-24 | $40.94 | $40.94 | 156,100 | — | — |
| 2013-12-23 | $40.97 | $40.97 | 506,900 | — | — |
| 2013-12-20 | $40.15 | $40.15 | 1,817,900 | — | — |
| 2013-12-19 | $39.14 | $39.14 | 763,300 | — | — |
| 2013-12-18 | $39.58 | $39.58 | 979,400 | — | — |
| 2013-12-17 | $38.80 | $38.80 | 941,900 | — | — |
| 2013-12-16 | $38.99 | $38.99 | 1,671,700 | — | — |
| 2013-12-13 | $39.50 | $39.50 | 846,800 | — | — |
| 2013-12-12 | $39.83 | $39.83 | 920,000 | — | — |
| 2013-12-11 | $39.05 | $39.05 | 1,140,600 | — | — |
| 2013-12-10 | $40.01 | $40.01 | 1,043,100 | — | — |
| 2013-12-09 | $39.94 | $39.94 | 1,153,200 | — | — |
| 2013-12-06 | $39.85 | $39.85 | 1,621,200 | — | — |
| 2013-12-05 | $39.86 | $39.86 | 1,113,700 | — | — |
| 2013-12-04 | $41.00 | $41.00 | 785,600 | — | — |
| 2013-12-03 | $41.12 | $41.12 | 834,600 | — | — |
| 2013-12-02 | $41.06 | $41.06 | 789,500 | — | — |
| 2013-11-29 | $40.38 | $40.38 | 319,100 | — | — |
| 2013-11-27 | $39.80 | $39.80 | 850,600 | — | — |
| 2013-11-26 | $39.78 | $39.78 | 823,000 | — | — |
| 2013-11-25 | $40.58 | $40.58 | 1,060,100 | — | — |
| 2013-11-22 | $39.79 | $39.79 | 936,800 | — | — |
| 2013-11-21 | $38.73 | $38.73 | 894,400 | — | — |
| 2013-11-20 | $37.08 | $37.08 | 612,000 | — | — |
| 2013-11-19 | $37.34 | $37.34 | 551,500 | — | — |
| 2013-11-18 | $36.89 | $36.89 | 885,100 | — | — |
| 2013-11-15 | $37.97 | $37.97 | 627,600 | — | — |
| 2013-11-14 | $37.40 | $37.40 | 625,000 | — | — |
| 2013-11-13 | $37.55 | $37.55 | 442,600 | — | — |
| 2013-11-12 | $37.23 | $37.23 | 900,500 | — | — |
| 2013-11-11 | $36.76 | $36.76 | 1,264,900 | — | — |
| 2013-11-08 | $36.12 | $36.12 | 973,000 | — | — |
| 2013-11-07 | $35.10 | $35.10 | 1,423,100 | — | — |
| 2013-11-06 | $35.15 | $35.15 | 804,400 | — | — |
| 2013-11-05 | $35.82 | $35.82 | 485,500 | — | — |
| 2013-11-04 | $35.52 | $35.52 | 708,700 | — | — |
| 2013-11-01 | $35.62 | $35.62 | 1,018,000 | — | — |
| 2013-10-31 | $35.20 | $35.20 | 1,222,300 | — | — |
| 2013-10-30 | $35.63 | $35.63 | 1,041,200 | — | — |
| 2013-10-29 | $36.39 | $36.39 | 856,900 | — | — |
| 2013-10-28 | $36.11 | $36.11 | 912,200 | — | — |
| 2013-10-25 | $36.15 | $36.15 | 1,668,500 | — | — |
| 2013-10-24 | $34.74 | $34.74 | 553,800 | — | — |
| 2013-10-23 | $34.72 | $34.72 | 574,900 | — | — |
| 2013-10-22 | $34.95 | $34.95 | 1,055,900 | — | — |
| 2013-10-21 | $34.50 | $34.50 | 565,600 | — | — |
| 2013-10-18 | $35.02 | $35.02 | 1,072,700 | — | — |
| 2013-10-17 | $35.38 | $35.38 | 1,809,500 | — | — |
| 2013-10-16 | $32.62 | $32.62 | 899,100 | — | — |
| 2013-10-15 | $30.85 | $30.85 | 1,042,700 | — | — |
| 2013-10-14 | $31.84 | $31.84 | 411,500 | — | — |
| 2013-10-11 | $31.59 | $31.59 | 854,600 | — | — |
| 2013-10-10 | $31.84 | $31.84 | 1,539,800 | — | — |
| 2013-10-09 | $30.17 | $30.17 | 1,328,500 | — | — |
| 2013-10-08 | $30.29 | $30.29 | 1,133,500 | — | — |
| 2013-10-07 | $31.69 | $31.69 | 624,800 | — | — |
| 2013-10-04 | $32.32 | $32.32 | 629,600 | — | — |
| 2013-10-03 | $32.24 | $32.24 | 1,294,700 | — | — |
| 2013-10-02 | $32.62 | $32.62 | 995,600 | — | — |
| 2013-10-01 | $33.07 | $33.07 | 1,109,100 | — | — |
| 2013-09-30 | $33.62 | $33.62 | 835,000 | — | — |
| 2013-09-27 | $33.64 | $33.64 | 337,300 | — | — |
| 2013-09-26 | $33.93 | $33.93 | 357,500 | — | — |
| 2013-09-25 | $33.67 | $33.67 | 677,300 | — | — |
| 2013-09-24 | $33.67 | $33.67 | 506,300 | — | — |
| 2013-09-23 | $33.58 | $33.58 | 640,400 | — | — |
| 2013-09-20 | $35.09 | $35.09 | 1,486,200 | — | — |
| 2013-09-19 | $35.19 | $35.19 | 432,200 | — | — |
| 2013-09-18 | $35.21 | $35.21 | 514,000 | — | — |
| 2013-09-17 | $34.75 | $34.75 | 404,500 | — | — |
| 2013-09-16 | $35.35 | $35.35 | 760,800 | — | — |
| 2013-09-13 | $34.28 | $34.28 | 912,900 | — | — |
| 2013-09-12 | $34.41 | $34.41 | 442,100 | — | — |
| 2013-09-11 | $34.82 | $34.82 | 467,200 | — | — |
| 2013-09-10 | $34.85 | $34.85 | 765,100 | — | — |
| 2013-09-09 | $34.27 | $34.27 | 762,400 | — | — |
| 2013-09-06 | $32.91 | $32.91 | 527,800 | — | — |
| 2013-09-05 | $33.43 | $33.43 | 654,100 | — | — |
| 2013-09-04 | $33.55 | $33.55 | 829,800 | — | — |
| 2013-09-03 | $32.95 | $32.95 | 632,600 | — | — |
| 2013-08-30 | $31.75 | $31.75 | 574,000 | — | — |
| 2013-08-29 | $32.11 | $32.11 | 482,200 | — | — |
| 2013-08-28 | $31.43 | $31.43 | 1,573,800 | — | — |
| 2013-08-27 | $31.34 | $31.34 | 1,056,800 | — | — |
| 2013-08-26 | $32.86 | $32.86 | 818,700 | — | — |
| 2013-08-23 | $32.71 | $32.71 | 565,600 | — | — |
| 2013-08-22 | $33.15 | $33.15 | 340,100 | — | — |
| 2013-08-21 | $32.83 | $32.83 | 640,400 | — | — |
| 2013-08-20 | $32.57 | $32.57 | 562,600 | — | — |
| 2013-08-19 | $32.08 | $32.08 | 625,800 | — | — |
| 2013-08-16 | $32.21 | $32.21 | 905,100 | — | — |
| 2013-08-15 | $32.18 | $32.18 | 553,400 | — | — |
| 2013-08-14 | $33.36 | $33.36 | 685,200 | — | — |
| 2013-08-13 | $33.59 | $33.59 | 440,500 | — | — |
| 2013-08-12 | $33.79 | $33.79 | 769,200 | — | — |
| 2013-08-09 | $34.04 | $34.04 | 693,100 | — | — |
| 2013-08-08 | $34.28 | $34.28 | 824,400 | — | — |
| 2013-08-07 | $33.98 | $33.98 | 908,200 | — | — |
| 2013-08-06 | $34.33 | $34.33 | 1,026,800 | — | — |
| 2013-08-05 | $34.66 | $34.66 | 1,598,400 | — | — |
| 2013-08-02 | $33.63 | $33.63 | 857,000 | — | — |
| 2013-08-01 | $33.68 | $33.68 | 909,400 | — | — |
| 2013-07-31 | $33.58 | $33.58 | 986,200 | — | — |
| 2013-07-30 | $33.95 | $33.95 | 1,732,400 | — | — |
| 2013-07-29 | $33.63 | $33.63 | 3,222,400 | — | — |
| 2013-07-26 | $32.93 | $32.93 | 1,584,600 | — | — |
| 2013-07-25 | $30.77 | $30.77 | 1,531,900 | — | — |
| 2013-07-24 | $29.17 | $29.17 | 915,800 | — | — |
| 2013-07-23 | $29.51 | $29.51 | 1,289,200 | — | — |
| 2013-07-22 | $31.05 | $31.05 | 677,100 | — | — |
| 2013-07-19 | $31.18 | $31.18 | 865,700 | — | — |
| 2013-07-18 | $30.31 | $30.31 | 1,327,200 | — | — |
| 2013-07-17 | $31.07 | $31.07 | 1,756,400 | — | — |
| 2013-07-16 | $29.63 | $29.63 | 869,300 | — | — |
| 2013-07-15 | $30.63 | $30.63 | 964,300 | — | — |
| 2013-07-12 | $30.57 | $30.57 | 696,800 | — | — |
| 2013-07-11 | $30.09 | $30.09 | 704,100 | — | — |
| 2013-07-10 | $29.63 | $29.63 | 726,500 | — | — |
| 2013-07-09 | $29.60 | $29.60 | 1,014,000 | — | — |
| 2013-07-08 | $28.66 | $28.66 | 1,485,300 | — | — |
| 2013-07-05 | $29.20 | $29.20 | 934,400 | — | — |
| 2013-07-03 | $29.21 | $29.21 | 2,130,100 | — | — |
| 2013-07-02 | $29.36 | $29.36 | 1,125,100 | — | — |
| 2013-07-01 | $29.50 | $29.50 | 1,692,000 | — | — |
| 2013-06-28 | $28.68 | $28.68 | 15,155,100 | — | — |
| 2013-06-27 | $28.97 | $28.97 | 1,153,600 | — | — |
| 2013-06-26 | $28.73 | $28.73 | 1,447,100 | — | — |
| 2013-06-25 | $27.36 | $27.36 | 1,198,600 | — | — |
| 2013-06-24 | $27.09 | $27.09 | 1,247,500 | — | — |
| 2013-06-21 | $27.21 | $27.21 | 2,535,200 | — | — |
| 2013-06-20 | $27.00 | $27.00 | 1,443,800 | — | — |
| 2013-06-19 | $28.91 | $28.91 | 814,200 | — | — |
| 2013-06-18 | $29.91 | $29.91 | 1,198,200 | — | — |
| 2013-06-17 | $28.77 | $28.77 | 1,178,800 | — | — |
| 2013-06-14 | $29.40 | $29.40 | 1,784,700 | — | — |
| 2013-06-13 | $29.49 | $29.49 | 1,735,100 | — | — |
| 2013-06-12 | $29.50 | $29.50 | 1,039,900 | — | — |
| 2013-06-11 | $30.34 | $30.34 | 717,400 | — | — |
| 2013-06-10 | $30.54 | $30.54 | 612,500 | — | — |
| 2013-06-07 | $31.05 | $31.05 | 1,126,900 | — | — |
| 2013-06-06 | $31.20 | $31.20 | 1,289,700 | — | — |
| 2013-06-05 | $29.32 | $29.32 | 1,303,300 | — | — |
| 2013-06-04 | $29.54 | $29.54 | 1,410,700 | — | — |
| 2013-06-03 | $31.02 | $31.02 | 2,067,800 | — | — |
| 2013-05-31 | $31.25 | $31.25 | 2,136,300 | — | — |
| 2013-05-30 | $33.59 | $33.59 | 934,300 | — | — |
| 2013-05-29 | $33.02 | $33.02 | 1,266,300 | — | — |
| 2013-05-28 | $33.72 | $33.72 | 1,264,600 | — | — |
| 2013-05-24 | $32.84 | $32.84 | 2,175,000 | — | — |
| 2013-05-23 | $33.00 | $33.00 | 2,452,800 | — | — |
| 2013-05-22 | $31.75 | $31.75 | 1,550,200 | — | — |
| 2013-05-21 | $31.98 | $31.98 | 1,294,400 | — | — |
| 2013-05-20 | $31.04 | $31.04 | 2,245,100 | — | — |
| 2013-05-17 | $31.69 | $31.69 | 1,388,400 | — | — |
| 2013-05-16 | $30.33 | $30.33 | 932,100 | — | — |
| 2013-05-15 | $31.13 | $31.13 | 675,700 | — | — |
| 2013-05-14 | $31.35 | $31.35 | 940,800 | — | — |
| 2013-05-13 | $31.47 | $31.47 | 1,241,600 | — | — |
| 2013-05-10 | $31.20 | $31.20 | 1,195,800 | — | — |
| 2013-05-09 | $29.91 | $29.91 | 1,464,900 | — | — |
| 2013-05-08 | $29.85 | $29.85 | 1,015,200 | — | — |
| 2013-05-07 | $29.78 | $29.78 | 972,800 | — | — |
| 2013-05-06 | $29.85 | $29.85 | 629,500 | — | — |
| 2013-05-03 | $29.87 | $29.87 | 710,900 | — | — |
| 2013-05-02 | $29.89 | $29.89 | 1,256,000 | — | — |
| 2013-05-01 | $29.49 | $29.49 | 2,571,300 | — | — |
| 2013-04-30 | $30.61 | $30.61 | 1,399,700 | — | — |
| 2013-04-29 | $31.16 | $31.16 | 1,062,100 | — | — |
| 2013-04-26 | $31.40 | $31.40 | 1,586,800 | — | — |
| 2013-04-25 | $31.92 | $31.92 | 988,400 | — | — |
| 2013-04-24 | $31.27 | $31.27 | 1,315,300 | — | — |
| 2013-04-23 | $31.71 | $31.71 | 1,872,400 | — | — |
| 2013-04-22 | $31.00 | $31.00 | 2,551,300 | — | — |
| 2013-04-19 | $31.27 | $31.27 | 2,490,600 | — | — |
| 2013-04-18 | $29.20 | $29.20 | 3,273,400 | — | — |
| 2013-04-17 | $29.72 | $29.72 | 7,282,400 | — | — |
| 2013-04-16 | $25.60 | $25.60 | 1,919,700 | — | — |
| 2013-04-15 | $24.49 | $24.49 | 1,859,400 | — | — |
| 2013-04-12 | $24.99 | $24.99 | 1,856,100 | — | — |
| 2013-04-11 | $24.33 | $24.33 | 1,225,900 | — | — |
| 2013-04-10 | $23.80 | $23.80 | 1,153,300 | — | — |
| 2013-04-09 | $22.96 | $22.96 | 796,700 | — | — |
| 2013-04-08 | $22.67 | $22.67 | 636,400 | — | — |
| 2013-04-05 | $22.35 | $22.35 | 777,300 | — | — |
| 2013-04-04 | $22.74 | $22.74 | 1,151,100 | — | — |
| 2013-04-03 | $23.18 | $23.18 | 938,100 | — | — |
| 2013-04-02 | $23.86 | $23.86 | 1,419,600 | — | — |
| 2013-04-01 | $23.08 | $23.08 | 1,054,000 | — | — |
| 2013-03-28 | $23.70 | $23.70 | 894,200 | — | — |
| 2013-03-27 | $23.81 | $23.81 | 1,498,200 | — | — |
| 2013-03-26 | $23.46 | $23.46 | 1,391,600 | — | — |
| 2013-03-25 | $22.61 | $22.61 | 453,000 | — | — |
| 2013-03-22 | $22.72 | $22.72 | 672,700 | — | — |
| 2013-03-21 | $22.43 | $22.43 | 686,800 | — | — |
| 2013-03-20 | $22.83 | $22.83 | 510,900 | — | — |
| 2013-03-19 | $22.66 | $22.66 | 575,600 | — | — |
| 2013-03-18 | $22.69 | $22.69 | 622,800 | — | — |
| 2013-03-15 | $22.75 | $22.75 | 2,295,900 | — | — |
| 2013-03-14 | $23.17 | $23.17 | 708,500 | — | — |
| 2013-03-13 | $22.80 | $22.80 | 751,100 | — | — |
| 2013-03-12 | $22.97 | $22.97 | 716,500 | — | — |
| 2013-03-11 | $23.18 | $23.18 | 867,000 | — | — |
| 2013-03-08 | $22.87 | $22.87 | 958,500 | — | — |
| 2013-03-07 | $22.54 | $22.54 | 547,800 | — | — |
| 2013-03-06 | $22.49 | $22.49 | 1,068,500 | — | — |
| 2013-03-05 | $22.42 | $22.42 | 1,322,600 | — | — |
| 2013-03-04 | $22.52 | $22.52 | 1,063,900 | — | — |
| 2013-03-01 | $21.87 | $21.87 | 994,100 | — | — |
| 2013-02-28 | $21.72 | $21.72 | 1,497,600 | — | — |
| 2013-02-27 | $21.20 | $21.20 | 1,131,100 | — | — |
| 2013-02-26 | $20.55 | $20.55 | 1,388,100 | — | — |
| 2013-02-25 | $20.36 | $20.36 | 992,400 | — | — |
| 2013-02-22 | $20.81 | $20.81 | 801,700 | — | — |
| 2013-02-21 | $20.68 | $20.68 | 1,926,200 | — | — |
| 2013-02-20 | $21.56 | $21.56 | 1,437,800 | — | — |
| 2013-02-19 | $21.24 | $21.24 | 966,700 | — | — |
| 2013-02-15 | $21.19 | $21.19 | 650,200 | — | — |
| 2013-02-14 | $21.44 | $21.44 | 669,200 | — | — |
| 2013-02-13 | $21.58 | $21.58 | 1,339,800 | — | — |
| 2013-02-12 | $21.15 | $21.15 | 816,300 | — | — |
| 2013-02-11 | $21.05 | $21.05 | 1,236,700 | — | — |
| 2013-02-08 | $21.06 | $21.06 | 1,402,600 | — | — |
| 2013-02-07 | $21.10 | $21.10 | 1,186,200 | — | — |
| 2013-02-06 | $21.43 | $21.43 | 1,740,100 | — | — |
| 2013-02-05 | $21.84 | $21.84 | 1,166,400 | — | — |
| 2013-02-04 | $21.65 | $21.65 | 1,639,400 | — | — |
| 2013-02-01 | $21.76 | $21.76 | 5,891,100 | — | — |
| 2013-01-31 | $23.06 | $23.06 | 2,686,700 | — | — |
| 2013-01-30 | $21.92 | $21.92 | 1,336,100 | — | — |
| 2013-01-29 | $22.44 | $22.44 | 786,200 | — | — |
| 2013-01-28 | $22.19 | $22.19 | 817,200 | — | — |
| 2013-01-25 | $22.02 | $22.02 | 735,800 | — | — |
| 2013-01-24 | $21.80 | $21.80 | 797,300 | — | — |
| 2013-01-23 | $21.68 | $21.68 | 1,065,000 | — | — |
| 2013-01-22 | $22.50 | $22.50 | 983,700 | — | — |
| 2013-01-18 | $22.41 | $22.41 | 824,300 | — | — |
| 2013-01-17 | $22.12 | $22.12 | 1,196,300 | — | — |
| 2013-01-16 | $22.19 | $22.19 | 1,193,300 | — | — |
| 2013-01-15 | $22.34 | $22.34 | 1,078,400 | — | — |
| 2013-01-14 | $22.10 | $22.10 | 1,184,400 | — | — |
| 2013-01-11 | $21.90 | $21.90 | 1,014,500 | — | — |
| 2013-01-10 | $21.77 | $21.77 | 1,591,800 | — | — |
| 2013-01-09 | $21.61 | $21.61 | 1,967,000 | — | — |
| 2013-01-08 | $21.13 | $21.13 | 934,900 | — | — |
| 2013-01-07 | $21.20 | $21.20 | 1,966,500 | — | — |
| 2013-01-04 | $20.32 | $20.32 | 934,600 | — | — |
| 2013-01-03 | $19.92 | $19.92 | 993,700 | — | — |
| 2013-01-02 | $19.28 | $19.28 | 1,012,000 | — | — |