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
- 1996-09-26 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 | $32.91 | $38.40 | 1,673,300 | — | — |
| 2013-12-30 | $33.19 | $38.73 | 2,185,700 | — | — |
| 2013-12-27 | $33.38 | $38.95 | 1,695,000 | — | — |
| 2013-12-26 | $33.59 | $39.20 | 1,233,800 | — | — |
| 2013-12-24 | $33.43 | $39.01 | 835,200 | — | — |
| 2013-12-23 | $33.31 | $38.87 | 2,510,400 | — | — |
| 2013-12-20 | $32.91 | $38.40 | 12,480,700 | — | — |
| 2013-12-19 | $32.20 | $37.58 | 2,633,600 | — | — |
| 2013-12-18 | $31.82 | $37.13 | 2,614,500 | — | — |
| 2013-12-17 | $31.72 | $37.02 | 2,701,500 | — | — |
| 2013-12-16 | $31.89 | $37.21 | 2,886,300 | — | — |
| 2013-12-13 | $31.92 | $37.25 | 3,812,900 | — | — |
| 2013-12-12 | $32.55 | $37.98 | 3,764,500 | — | — |
| 2013-12-11 | $33.27 | $38.82 | 1,883,800 | — | — |
| 2013-12-10 | $33.60 | $39.21 | 1,761,600 | — | — |
| 2013-12-09 | $34.10 | $39.79 | 4,823,000 | — | — |
| 2013-12-06 | $34.87 | $40.69 | 2,274,500 | — | — |
| 2013-12-05 | $35.37 | $41.27 | 2,047,200 | — | — |
| 2013-12-04 | $35.69 | $41.65 | 3,320,000 | — | — |
| 2013-12-03 | $35.99 | $42.00 | 7,041,400 | — | — |
| 2013-12-02 | $34.02 | $39.70 | 2,730,700 | — | — |
| 2013-11-29 | $34.28 | $40.00 | 1,469,600 | — | — |
| 2013-11-27 | $34.37 | $40.11 | 2,526,200 | — | — |
| 2013-11-26 | $33.82 | $39.23 | 2,673,700 | — | — |
| 2013-11-25 | $34.07 | $39.52 | 2,063,300 | — | — |
| 2013-11-22 | $34.15 | $39.62 | 5,145,800 | — | — |
| 2013-11-21 | $34.97 | $40.57 | 4,622,200 | — | — |
| 2013-11-20 | $34.99 | $40.59 | 3,126,500 | — | — |
| 2013-11-19 | $35.18 | $40.81 | 2,476,300 | — | — |
| 2013-11-18 | $34.85 | $40.43 | 4,645,200 | — | — |
| 2013-11-15 | $34.60 | $40.14 | 3,530,000 | — | — |
| 2013-11-14 | $35.16 | $40.79 | 2,073,300 | — | — |
| 2013-11-13 | $35.23 | $40.87 | 3,758,100 | — | — |
| 2013-11-12 | $34.22 | $39.70 | 2,790,400 | — | — |
| 2013-11-11 | $34.26 | $39.74 | 2,974,900 | — | — |
| 2013-11-08 | $34.37 | $39.87 | 4,602,500 | — | — |
| 2013-11-07 | $33.00 | $38.28 | 7,084,700 | — | — |
| 2013-11-06 | $33.13 | $38.43 | 17,894,800 | — | — |
| 2013-11-05 | $38.31 | $44.44 | 3,483,600 | — | — |
| 2013-11-04 | $38.21 | $44.33 | 3,298,400 | — | — |
| 2013-11-01 | $36.90 | $42.81 | 2,287,400 | — | — |
| 2013-10-31 | $37.48 | $43.48 | 2,260,900 | — | — |
| 2013-10-30 | $37.66 | $43.69 | 2,708,000 | — | — |
| 2013-10-29 | $36.82 | $42.71 | 2,137,600 | — | — |
| 2013-10-28 | $36.64 | $42.50 | 2,108,600 | — | — |
| 2013-10-25 | $35.81 | $41.54 | 3,511,100 | — | — |
| 2013-10-24 | $36.52 | $42.36 | 3,228,000 | — | — |
| 2013-10-23 | $35.41 | $41.08 | 2,682,700 | — | — |
| 2013-10-22 | $34.50 | $40.02 | 1,654,600 | — | — |
| 2013-10-21 | $33.99 | $39.43 | 2,146,600 | — | — |
| 2013-10-18 | $34.83 | $40.40 | 3,057,500 | — | — |
| 2013-10-17 | $34.25 | $39.73 | 2,784,900 | — | — |
| 2013-10-16 | $34.45 | $39.96 | 2,400,100 | — | — |
| 2013-10-15 | $34.26 | $39.74 | 2,641,700 | — | — |
| 2013-10-14 | $34.16 | $39.63 | 2,221,800 | — | — |
| 2013-10-11 | $34.20 | $39.67 | 5,824,000 | — | — |
| 2013-10-10 | $34.14 | $39.60 | 2,603,900 | — | — |
| 2013-10-09 | $33.86 | $39.28 | 3,149,500 | — | — |
| 2013-10-08 | $33.19 | $38.50 | 4,304,200 | — | — |
| 2013-10-07 | $33.95 | $39.38 | 5,443,400 | — | — |
| 2013-10-04 | $35.10 | $40.72 | 3,442,300 | — | — |
| 2013-10-03 | $35.41 | $41.08 | 2,705,200 | — | — |
| 2013-10-02 | $35.76 | $41.48 | 2,654,300 | — | — |
| 2013-10-01 | $35.91 | $41.66 | 2,577,200 | — | — |
| 2013-09-30 | $35.37 | $41.03 | 3,263,700 | — | — |
| 2013-09-27 | $35.97 | $41.73 | 3,935,300 | — | — |
| 2013-09-26 | $36.51 | $42.35 | 3,024,600 | — | — |
| 2013-09-25 | $37.05 | $42.98 | 1,800,100 | — | — |
| 2013-09-24 | $37.60 | $43.62 | 2,686,700 | — | — |
| 2013-09-23 | $37.25 | $43.21 | 2,299,300 | — | — |
| 2013-09-20 | $38.08 | $44.17 | 3,425,000 | — | — |
| 2013-09-19 | $38.22 | $44.34 | 1,668,800 | — | — |
| 2013-09-18 | $38.62 | $44.80 | 1,636,400 | — | — |
| 2013-09-17 | $38.43 | $44.58 | 2,960,700 | — | — |
| 2013-09-16 | $37.34 | $43.32 | 1,486,400 | — | — |
| 2013-09-13 | $37.22 | $43.18 | 1,641,400 | — | — |
| 2013-09-12 | $37.21 | $43.17 | 2,081,700 | — | — |
| 2013-09-11 | $37.15 | $43.10 | 1,849,400 | — | — |
| 2013-09-10 | $37.42 | $43.41 | 2,739,300 | — | — |
| 2013-09-09 | $36.85 | $42.75 | 2,790,400 | — | — |
| 2013-09-06 | $36.45 | $42.28 | 3,687,100 | — | — |
| 2013-09-05 | $35.87 | $41.61 | 2,526,100 | — | — |
| 2013-09-04 | $35.12 | $40.74 | 2,553,400 | — | — |
| 2013-09-03 | $34.93 | $40.52 | 3,288,600 | — | — |
| 2013-08-30 | $35.31 | $40.96 | 2,317,000 | — | — |
| 2013-08-29 | $35.95 | $41.70 | 2,261,900 | — | — |
| 2013-08-28 | $36.16 | $41.72 | 3,522,500 | — | — |
| 2013-08-27 | $35.98 | $41.51 | 5,376,700 | — | — |
| 2013-08-26 | $37.78 | $43.58 | 3,820,000 | — | — |
| 2013-08-23 | $38.68 | $44.62 | 5,855,800 | — | — |
| 2013-08-22 | $38.53 | $44.45 | 18,316,400 | — | — |
| 2013-08-21 | $46.80 | $53.99 | 3,273,500 | — | — |
| 2013-08-20 | $48.50 | $55.95 | 1,730,000 | — | — |
| 2013-08-19 | $47.96 | $55.33 | 1,077,000 | — | — |
| 2013-08-16 | $48.39 | $55.82 | 1,658,200 | — | — |
| 2013-08-15 | $48.85 | $56.35 | 1,731,900 | — | — |
| 2013-08-14 | $50.22 | $57.94 | 1,155,400 | — | — |
| 2013-08-13 | $50.59 | $58.36 | 1,027,100 | — | — |
| 2013-08-12 | $50.17 | $57.88 | 1,192,100 | — | — |
| 2013-08-09 | $49.23 | $56.79 | 1,958,100 | — | — |
| 2013-08-08 | $48.73 | $56.22 | 1,928,600 | — | — |
| 2013-08-07 | $48.51 | $55.96 | 1,171,900 | — | — |
| 2013-08-06 | $49.57 | $57.19 | 3,553,900 | — | — |
| 2013-08-05 | $51.66 | $59.60 | 745,900 | — | — |
| 2013-08-02 | $51.80 | $59.76 | 859,300 | — | — |
| 2013-08-01 | $51.46 | $59.37 | 1,511,200 | — | — |
| 2013-07-31 | $49.87 | $57.53 | 959,800 | — | — |
| 2013-07-30 | $49.79 | $57.44 | 1,167,400 | — | — |
| 2013-07-29 | $48.91 | $56.42 | 1,716,000 | — | — |
| 2013-07-26 | $49.00 | $56.53 | 1,240,600 | — | — |
| 2013-07-25 | $49.33 | $56.91 | 1,241,400 | — | — |
| 2013-07-24 | $49.24 | $56.80 | 804,100 | — | — |
| 2013-07-23 | $49.37 | $56.95 | 830,600 | — | — |
| 2013-07-22 | $49.78 | $57.43 | 954,800 | — | — |
| 2013-07-19 | $49.22 | $56.78 | 1,416,300 | — | — |
| 2013-07-18 | $49.84 | $57.50 | 1,218,500 | — | — |
| 2013-07-17 | $49.87 | $57.53 | 649,000 | — | — |
| 2013-07-16 | $50.23 | $57.95 | 1,980,100 | — | — |
| 2013-07-15 | $51.40 | $59.30 | 1,143,300 | — | — |
| 2013-07-12 | $50.95 | $58.78 | 1,123,400 | — | — |
| 2013-07-11 | $50.48 | $58.24 | 1,804,000 | — | — |
| 2013-07-10 | $51.46 | $59.37 | 1,324,200 | — | — |
| 2013-07-09 | $51.01 | $58.85 | 1,298,800 | — | — |
| 2013-07-08 | $49.94 | $57.61 | 1,673,000 | — | — |
| 2013-07-05 | $49.24 | $56.80 | 1,818,300 | — | — |
| 2013-07-03 | $47.55 | $54.86 | 1,403,600 | — | — |
| 2013-07-02 | $47.93 | $55.29 | 2,816,200 | — | — |
| 2013-07-01 | $46.19 | $53.29 | 1,447,800 | — | — |
| 2013-06-28 | $45.25 | $52.20 | 1,645,200 | — | — |
| 2013-06-27 | $45.26 | $52.21 | 1,224,600 | — | — |
| 2013-06-26 | $44.32 | $51.13 | 1,249,600 | — | — |
| 2013-06-25 | $43.77 | $50.49 | 1,655,100 | — | — |
| 2013-06-24 | $43.46 | $50.14 | 3,194,900 | — | — |
| 2013-06-21 | $45.95 | $53.01 | 2,546,500 | — | — |
| 2013-06-20 | $46.99 | $54.21 | 1,856,600 | — | — |
| 2013-06-19 | $47.85 | $55.20 | 1,603,700 | — | — |
| 2013-06-18 | $48.95 | $56.47 | 1,146,700 | — | — |
| 2013-06-17 | $49.09 | $56.63 | 1,450,300 | — | — |
| 2013-06-14 | $48.76 | $56.25 | 1,639,000 | — | — |
| 2013-06-13 | $49.59 | $57.21 | 1,173,700 | — | — |
| 2013-06-12 | $49.11 | $56.65 | 1,442,000 | — | — |
| 2013-06-11 | $50.27 | $57.99 | 993,100 | — | — |
| 2013-06-10 | $51.13 | $58.99 | 1,476,300 | — | — |
| 2013-06-07 | $51.70 | $59.64 | 2,061,600 | — | — |
| 2013-06-06 | $49.60 | $57.22 | 1,231,400 | — | — |
| 2013-06-05 | $49.31 | $56.89 | 1,460,700 | — | — |
| 2013-06-04 | $49.99 | $57.67 | 1,606,000 | — | — |
| 2013-06-03 | $49.72 | $57.36 | 2,216,200 | — | — |
| 2013-05-31 | $50.08 | $57.77 | 1,908,900 | — | — |
| 2013-05-30 | $50.29 | $58.02 | 2,266,300 | — | — |
| 2013-05-29 | $50.08 | $57.54 | 2,912,500 | — | — |
| 2013-05-28 | $49.14 | $56.46 | 3,338,800 | — | — |
| 2013-05-24 | $50.02 | $57.47 | 10,392,200 | — | — |
| 2013-05-23 | $54.37 | $62.47 | 2,039,900 | — | — |
| 2013-05-22 | $54.11 | $62.17 | 1,396,500 | — | — |
| 2013-05-21 | $54.21 | $62.29 | 1,206,000 | — | — |
| 2013-05-20 | $54.41 | $62.52 | 1,287,400 | — | — |
| 2013-05-17 | $54.24 | $62.32 | 1,351,800 | — | — |
| 2013-05-16 | $53.32 | $61.27 | 1,717,700 | — | — |
| 2013-05-15 | $53.69 | $61.69 | 1,355,800 | — | — |
| 2013-05-14 | $53.66 | $61.66 | 1,592,800 | — | — |
| 2013-05-13 | $53.48 | $61.45 | 1,248,300 | — | — |
| 2013-05-10 | $53.84 | $61.86 | 1,274,000 | — | — |
| 2013-05-09 | $53.37 | $61.32 | 1,999,000 | — | — |
| 2013-05-08 | $52.48 | $60.30 | 2,187,600 | — | — |
| 2013-05-07 | $52.07 | $59.83 | 3,911,100 | — | — |
| 2013-05-06 | $48.97 | $56.27 | 1,105,600 | — | — |
| 2013-05-03 | $49.50 | $56.88 | 1,570,500 | — | — |
| 2013-05-02 | $49.00 | $56.30 | 1,756,700 | — | — |
| 2013-05-01 | $49.05 | $56.36 | 1,045,900 | — | — |
| 2013-04-30 | $49.56 | $56.95 | 1,382,400 | — | — |
| 2013-04-29 | $49.16 | $56.49 | 1,336,700 | — | — |
| 2013-04-26 | $48.41 | $55.62 | 1,090,700 | — | — |
| 2013-04-25 | $48.14 | $55.31 | 1,798,200 | — | — |
| 2013-04-24 | $46.78 | $53.75 | 1,277,000 | — | — |
| 2013-04-23 | $46.25 | $53.14 | 1,355,500 | — | — |
| 2013-04-22 | $46.26 | $53.15 | 1,342,900 | — | — |
| 2013-04-19 | $46.77 | $53.74 | 1,335,200 | — | — |
| 2013-04-18 | $46.01 | $52.87 | 1,729,000 | — | — |
| 2013-04-17 | $46.67 | $53.62 | 1,393,300 | — | — |
| 2013-04-16 | $47.87 | $55.00 | 2,030,900 | — | — |
| 2013-04-15 | $46.57 | $53.51 | 2,012,900 | — | — |
| 2013-04-12 | $48.65 | $55.90 | 1,453,900 | — | — |
| 2013-04-11 | $49.54 | $56.92 | 2,294,300 | — | — |
| 2013-04-10 | $49.18 | $56.51 | 1,868,000 | — | — |
| 2013-04-09 | $47.98 | $55.13 | 1,746,100 | — | — |
| 2013-04-08 | $49.47 | $56.84 | 1,269,500 | — | — |
| 2013-04-05 | $48.68 | $55.93 | 1,738,300 | — | — |
| 2013-04-04 | $47.87 | $55.00 | 2,161,000 | — | — |
| 2013-04-03 | $47.20 | $54.23 | 2,848,900 | — | — |
| 2013-04-02 | $45.46 | $52.23 | 2,014,500 | — | — |
| 2013-04-01 | $45.94 | $52.79 | 1,340,800 | — | — |
| 2013-03-28 | $46.20 | $53.08 | 1,205,400 | — | — |
| 2013-03-27 | $45.85 | $52.68 | 1,678,800 | — | — |
| 2013-03-26 | $45.69 | $52.50 | 1,577,100 | — | — |
| 2013-03-25 | $46.38 | $53.29 | 2,189,700 | — | — |
| 2013-03-22 | $45.96 | $52.81 | 2,228,200 | — | — |
| 2013-03-21 | $45.94 | $52.79 | 2,121,700 | — | — |
| 2013-03-20 | $47.56 | $54.65 | 1,521,600 | — | — |
| 2013-03-19 | $46.91 | $53.90 | 1,875,700 | — | — |
| 2013-03-18 | $48.48 | $55.70 | 1,104,500 | — | — |
| 2013-03-15 | $48.71 | $55.97 | 2,587,500 | — | — |
| 2013-03-14 | $49.70 | $57.11 | 1,827,800 | — | — |
| 2013-03-13 | $49.77 | $57.19 | 2,419,300 | — | — |
| 2013-03-12 | $48.47 | $55.69 | 1,255,000 | — | — |
| 2013-03-11 | $48.82 | $56.10 | 1,618,600 | — | — |
| 2013-03-08 | $48.26 | $55.45 | 1,436,300 | — | — |
| 2013-03-07 | $47.76 | $54.88 | 1,720,200 | — | — |
| 2013-03-06 | $46.96 | $53.96 | 1,474,000 | — | — |
| 2013-03-05 | $47.21 | $54.25 | 2,379,600 | — | — |
| 2013-03-04 | $46.31 | $53.21 | 1,475,100 | — | — |
| 2013-03-01 | $46.27 | $53.17 | 1,739,500 | — | — |
| 2013-02-28 | $46.63 | $53.58 | 2,005,200 | — | — |
| 2013-02-27 | $46.40 | $53.08 | 2,171,500 | — | — |
| 2013-02-26 | $45.46 | $52.01 | 2,795,400 | — | — |
| 2013-02-25 | $45.17 | $51.68 | 4,030,200 | — | — |
| 2013-02-22 | $46.86 | $53.61 | 13,509,600 | — | — |
| 2013-02-21 | $49.05 | $56.12 | 3,869,000 | — | — |
| 2013-02-20 | $50.84 | $58.16 | 2,710,400 | — | — |
| 2013-02-19 | $52.07 | $59.57 | 2,203,500 | — | — |
| 2013-02-15 | $50.96 | $58.30 | 2,425,700 | — | — |
| 2013-02-14 | $51.29 | $58.68 | 1,405,900 | — | — |
| 2013-02-13 | $50.59 | $57.88 | 1,113,300 | — | — |
| 2013-02-12 | $50.90 | $58.23 | 2,142,000 | — | — |
| 2013-02-11 | $49.95 | $57.15 | 1,225,800 | — | — |
| 2013-02-08 | $50.62 | $57.91 | 1,502,400 | — | — |
| 2013-02-07 | $51.04 | $58.39 | 2,179,100 | — | — |
| 2013-02-06 | $50.92 | $58.26 | 2,212,500 | — | — |
| 2013-02-05 | $50.90 | $58.23 | 1,879,300 | — | — |
| 2013-02-04 | $50.19 | $57.42 | 1,781,500 | — | — |
| 2013-02-01 | $51.07 | $58.43 | 2,194,400 | — | — |
| 2013-01-31 | $50.00 | $57.20 | 1,695,800 | — | — |
| 2013-01-30 | $50.56 | $57.84 | 995,000 | — | — |
| 2013-01-29 | $50.71 | $58.02 | 1,940,200 | — | — |
| 2013-01-28 | $49.56 | $56.70 | 2,585,500 | — | — |
| 2013-01-25 | $50.59 | $57.88 | 1,820,000 | — | — |
| 2013-01-24 | $49.44 | $56.56 | 1,133,200 | — | — |
| 2013-01-23 | $49.30 | $56.40 | 1,120,700 | — | — |
| 2013-01-22 | $49.57 | $56.71 | 1,824,300 | — | — |
| 2013-01-18 | $49.75 | $56.92 | 2,620,900 | — | — |
| 2013-01-17 | $50.37 | $57.63 | 1,499,300 | — | — |
| 2013-01-16 | $50.01 | $57.21 | 1,396,700 | — | — |
| 2013-01-15 | $50.20 | $57.43 | 2,090,800 | — | — |
| 2013-01-14 | $48.83 | $55.86 | 1,505,100 | — | — |
| 2013-01-11 | $48.08 | $55.01 | 1,390,300 | — | — |
| 2013-01-10 | $48.48 | $55.46 | 2,497,000 | — | — |
| 2013-01-09 | $47.38 | $54.21 | 2,918,300 | — | — |
| 2013-01-08 | $47.67 | $54.54 | 1,845,600 | — | — |
| 2013-01-07 | $47.39 | $54.22 | 2,030,700 | — | — |
| 2013-01-04 | $47.41 | $54.24 | 1,781,900 | — | — |
| 2013-01-03 | $47.11 | $53.90 | 1,828,400 | — | — |
| 2013-01-02 | $47.56 | $54.41 | 3,231,600 | — | — |