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
- 1999-11-29 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 | $35.63 | $49.75 | 588,300 | — | — |
| 2013-12-30 | $35.47 | $49.53 | 769,200 | — | — |
| 2013-12-27 | $35.64 | $49.77 | 784,700 | — | — |
| 2013-12-26 | $35.03 | $48.91 | 674,900 | — | — |
| 2013-12-24 | $34.66 | $48.40 | 395,200 | — | — |
| 2013-12-23 | $34.07 | $47.57 | 775,100 | — | — |
| 2013-12-20 | $33.10 | $46.22 | 1,373,900 | — | — |
| 2013-12-19 | $33.78 | $47.17 | 1,411,600 | — | — |
| 2013-12-18 | $32.92 | $45.97 | 868,800 | — | — |
| 2013-12-17 | $32.79 | $45.53 | 818,400 | — | — |
| 2013-12-16 | $33.09 | $45.95 | 677,000 | — | — |
| 2013-12-13 | $32.77 | $45.51 | 893,100 | — | — |
| 2013-12-12 | $32.23 | $44.76 | 701,100 | — | — |
| 2013-12-11 | $31.93 | $44.34 | 1,096,700 | — | — |
| 2013-12-10 | $33.13 | $46.01 | 1,047,900 | — | — |
| 2013-12-09 | $33.82 | $46.96 | 1,228,100 | — | — |
| 2013-12-06 | $32.77 | $45.51 | 743,300 | — | — |
| 2013-12-05 | $32.95 | $45.76 | 844,000 | — | — |
| 2013-12-04 | $32.44 | $45.05 | 1,215,400 | — | — |
| 2013-12-03 | $32.39 | $44.98 | 1,753,700 | — | — |
| 2013-12-02 | $32.83 | $45.59 | 772,000 | — | — |
| 2013-11-29 | $33.22 | $46.13 | 461,300 | — | — |
| 2013-11-27 | $33.14 | $46.02 | 809,100 | — | — |
| 2013-11-26 | $32.94 | $45.74 | 1,093,700 | — | — |
| 2013-11-25 | $33.55 | $46.59 | 627,100 | — | — |
| 2013-11-22 | $33.93 | $47.12 | 705,900 | — | — |
| 2013-11-21 | $33.70 | $46.80 | 1,035,500 | — | — |
| 2013-11-20 | $33.57 | $46.62 | 1,603,300 | — | — |
| 2013-11-19 | $34.17 | $47.45 | 1,727,500 | — | — |
| 2013-11-18 | $33.94 | $47.13 | 1,435,800 | — | — |
| 2013-11-15 | $33.75 | $46.87 | 834,700 | — | — |
| 2013-11-14 | $33.53 | $46.56 | 684,600 | — | — |
| 2013-11-13 | $33.22 | $46.13 | 1,138,000 | — | — |
| 2013-11-12 | $33.10 | $45.96 | 1,030,400 | — | — |
| 2013-11-11 | $33.81 | $46.95 | 602,300 | — | — |
| 2013-11-08 | $33.82 | $46.96 | 996,200 | — | — |
| 2013-11-07 | $33.13 | $46.01 | 1,413,300 | — | — |
| 2013-11-06 | $33.93 | $47.12 | 993,100 | — | — |
| 2013-11-05 | $33.71 | $46.81 | 1,410,400 | — | — |
| 2013-11-04 | $33.72 | $46.83 | 1,323,900 | — | — |
| 2013-11-01 | $33.36 | $46.33 | 1,212,200 | — | — |
| 2013-10-31 | $33.10 | $45.96 | 1,504,800 | — | — |
| 2013-10-30 | $33.27 | $46.20 | 1,129,500 | — | — |
| 2013-10-29 | $33.49 | $46.51 | 1,278,600 | — | — |
| 2013-10-28 | $33.26 | $46.19 | 1,273,400 | — | — |
| 2013-10-25 | $33.75 | $46.87 | 1,008,300 | — | — |
| 2013-10-24 | $33.57 | $46.62 | 2,273,200 | — | — |
| 2013-10-23 | $33.42 | $46.41 | 4,162,300 | — | — |
| 2013-10-22 | $32.79 | $45.53 | 2,155,500 | — | — |
| 2013-10-21 | $32.04 | $44.49 | 1,723,200 | — | — |
| 2013-10-18 | $31.52 | $43.77 | 996,600 | — | — |
| 2013-10-17 | $31.40 | $43.60 | 1,510,800 | — | — |
| 2013-10-16 | $31.42 | $43.63 | 2,063,200 | — | — |
| 2013-10-15 | $32.03 | $44.48 | 2,955,300 | — | — |
| 2013-10-14 | $30.82 | $42.80 | 3,085,200 | — | — |
| 2013-10-11 | $30.92 | $42.94 | 934,700 | — | — |
| 2013-10-10 | $30.68 | $42.60 | 1,090,300 | — | — |
| 2013-10-09 | $30.04 | $41.72 | 884,800 | — | — |
| 2013-10-08 | $30.06 | $41.74 | 1,274,800 | — | — |
| 2013-10-07 | $30.54 | $42.41 | 1,338,200 | — | — |
| 2013-10-04 | $30.87 | $42.87 | 1,028,800 | — | — |
| 2013-10-03 | $30.53 | $42.40 | 1,851,300 | — | — |
| 2013-10-02 | $30.88 | $42.88 | 1,220,600 | — | — |
| 2013-10-01 | $30.97 | $43.01 | 1,842,700 | — | — |
| 2013-09-30 | $30.52 | $42.38 | 1,354,400 | — | — |
| 2013-09-27 | $30.24 | $41.99 | 1,306,400 | — | — |
| 2013-09-26 | $30.65 | $42.56 | 1,113,300 | — | — |
| 2013-09-25 | $30.82 | $42.80 | 1,616,700 | — | — |
| 2013-09-24 | $30.79 | $42.76 | 1,006,000 | — | — |
| 2013-09-23 | $31.01 | $43.06 | 1,162,600 | — | — |
| 2013-09-20 | $30.99 | $43.03 | 1,280,300 | — | — |
| 2013-09-19 | $31.72 | $44.05 | 1,751,300 | — | — |
| 2013-09-18 | $31.87 | $44.26 | 1,497,800 | — | — |
| 2013-09-17 | $30.89 | $42.90 | 1,530,700 | — | — |
| 2013-09-16 | $30.95 | $42.98 | 4,190,200 | — | — |
| 2013-09-13 | $28.63 | $39.76 | 557,900 | — | — |
| 2013-09-12 | $28.49 | $39.56 | 851,800 | — | — |
| 2013-09-11 | $29.21 | $40.56 | 803,200 | — | — |
| 2013-09-10 | $29.12 | $40.44 | 1,110,000 | — | — |
| 2013-09-09 | $28.36 | $39.38 | 771,100 | — | — |
| 2013-09-06 | $27.52 | $38.22 | 743,900 | — | — |
| 2013-09-05 | $27.71 | $38.48 | 945,200 | — | — |
| 2013-09-04 | $26.92 | $37.38 | 757,900 | — | — |
| 2013-09-03 | $26.58 | $36.91 | 887,200 | — | — |
| 2013-08-30 | $26.71 | $37.09 | 869,900 | — | — |
| 2013-08-29 | $26.85 | $37.29 | 761,200 | — | — |
| 2013-08-28 | $26.81 | $37.23 | 1,016,900 | — | — |
| 2013-08-27 | $26.63 | $36.98 | 1,435,200 | — | — |
| 2013-08-26 | $27.46 | $38.13 | 796,000 | — | — |
| 2013-08-23 | $27.53 | $38.23 | 826,000 | — | — |
| 2013-08-22 | $27.34 | $37.97 | 932,200 | — | — |
| 2013-08-21 | $26.92 | $37.38 | 1,329,900 | — | — |
| 2013-08-20 | $27.00 | $37.49 | 1,113,500 | — | — |
| 2013-08-19 | $26.67 | $37.04 | 1,045,600 | — | — |
| 2013-08-16 | $27.19 | $37.51 | 1,586,300 | — | — |
| 2013-08-15 | $27.61 | $38.09 | 1,291,000 | — | — |
| 2013-08-14 | $28.24 | $38.96 | 965,300 | — | — |
| 2013-08-13 | $28.15 | $38.83 | 979,800 | — | — |
| 2013-08-12 | $28.46 | $39.26 | 1,432,300 | — | — |
| 2013-08-09 | $28.99 | $39.99 | 1,355,700 | — | — |
| 2013-08-08 | $27.92 | $38.51 | 1,137,600 | — | — |
| 2013-08-07 | $26.96 | $37.19 | 823,100 | — | — |
| 2013-08-06 | $26.94 | $37.16 | 1,527,800 | — | — |
| 2013-08-05 | $27.67 | $38.17 | 656,200 | — | — |
| 2013-08-02 | $27.79 | $38.34 | 709,100 | — | — |
| 2013-08-01 | $27.68 | $38.18 | 1,122,800 | — | — |
| 2013-07-31 | $27.57 | $38.03 | 1,445,600 | — | — |
| 2013-07-30 | $27.98 | $38.60 | 1,365,900 | — | — |
| 2013-07-29 | $27.81 | $38.36 | 1,519,300 | — | — |
| 2013-07-26 | $27.92 | $38.51 | 1,726,000 | — | — |
| 2013-07-25 | $27.57 | $38.03 | 2,773,300 | — | — |
| 2013-07-24 | $26.92 | $37.14 | 5,058,500 | — | — |
| 2013-07-23 | $27.89 | $38.47 | 1,963,100 | — | — |
| 2013-07-22 | $27.36 | $37.74 | 1,098,100 | — | — |
| 2013-07-19 | $26.98 | $37.22 | 1,629,200 | — | — |
| 2013-07-18 | $26.81 | $36.98 | 1,388,200 | — | — |
| 2013-07-17 | $26.72 | $36.86 | 1,525,300 | — | — |
| 2013-07-16 | $26.54 | $36.61 | 2,084,300 | — | — |
| 2013-07-15 | $26.90 | $37.11 | 944,500 | — | — |
| 2013-07-12 | $27.35 | $37.73 | 1,123,100 | — | — |
| 2013-07-11 | $27.99 | $38.61 | 1,494,400 | — | — |
| 2013-07-10 | $26.91 | $37.12 | 941,300 | — | — |
| 2013-07-09 | $27.11 | $37.40 | 1,417,100 | — | — |
| 2013-07-08 | $26.33 | $36.32 | 1,055,400 | — | — |
| 2013-07-05 | $26.28 | $36.25 | 994,300 | — | — |
| 2013-07-03 | $26.00 | $35.87 | 910,200 | — | — |
| 2013-07-02 | $26.08 | $35.98 | 2,309,900 | — | — |
| 2013-07-01 | $26.28 | $36.25 | 2,061,400 | — | — |
| 2013-06-28 | $26.31 | $36.29 | 2,378,700 | — | — |
| 2013-06-27 | $27.05 | $37.31 | 1,991,600 | — | — |
| 2013-06-26 | $26.76 | $36.91 | 1,960,300 | — | — |
| 2013-06-25 | $26.55 | $36.63 | 1,697,000 | — | — |
| 2013-06-24 | $26.12 | $36.03 | 2,158,300 | — | — |
| 2013-06-21 | $27.56 | $38.02 | 2,004,200 | — | — |
| 2013-06-20 | $27.29 | $37.65 | 2,210,400 | — | — |
| 2013-06-19 | $28.06 | $38.71 | 1,231,000 | — | — |
| 2013-06-18 | $28.29 | $39.03 | 927,300 | — | — |
| 2013-06-17 | $28.04 | $38.68 | 1,020,500 | — | — |
| 2013-06-14 | $27.65 | $38.14 | 1,092,500 | — | — |
| 2013-06-13 | $28.01 | $38.64 | 1,165,400 | — | — |
| 2013-06-12 | $27.13 | $37.43 | 1,380,000 | — | — |
| 2013-06-11 | $26.91 | $37.12 | 1,407,600 | — | — |
| 2013-06-10 | $27.48 | $37.91 | 995,000 | — | — |
| 2013-06-07 | $27.57 | $38.03 | 1,755,400 | — | — |
| 2013-06-06 | $27.00 | $37.25 | 1,571,700 | — | — |
| 2013-06-05 | $27.06 | $37.33 | 1,498,900 | — | — |
| 2013-06-04 | $27.48 | $37.91 | 1,977,400 | — | — |
| 2013-06-03 | $27.77 | $38.31 | 2,382,600 | — | — |
| 2013-05-31 | $27.57 | $38.03 | 5,569,000 | — | — |
| 2013-05-30 | $28.09 | $38.75 | 1,739,500 | — | — |
| 2013-05-29 | $28.19 | $38.89 | 1,848,800 | — | — |
| 2013-05-28 | $28.30 | $39.04 | 2,254,200 | — | — |
| 2013-05-24 | $28.26 | $38.98 | 1,843,400 | — | — |
| 2013-05-23 | $29.17 | $40.24 | 1,605,200 | — | — |
| 2013-05-22 | $29.48 | $40.67 | 2,467,600 | — | — |
| 2013-05-21 | $30.94 | $42.68 | 1,763,000 | — | — |
| 2013-05-20 | $30.48 | $42.05 | 1,574,900 | — | — |
| 2013-05-17 | $29.77 | $40.82 | 1,805,800 | — | — |
| 2013-05-16 | $28.56 | $39.16 | 1,848,300 | — | — |
| 2013-05-15 | $29.01 | $39.78 | 1,143,900 | — | — |
| 2013-05-14 | $29.09 | $39.89 | 1,100,900 | — | — |
| 2013-05-13 | $29.11 | $39.91 | 979,900 | — | — |
| 2013-05-10 | $29.16 | $39.98 | 962,600 | — | — |
| 2013-05-09 | $28.71 | $39.37 | 1,246,700 | — | — |
| 2013-05-08 | $29.04 | $39.82 | 2,114,100 | — | — |
| 2013-05-07 | $27.64 | $37.90 | 1,265,200 | — | — |
| 2013-05-06 | $27.20 | $37.29 | 1,061,300 | — | — |
| 2013-05-03 | $27.57 | $37.80 | 2,169,400 | — | — |
| 2013-05-02 | $26.19 | $35.91 | 1,264,800 | — | — |
| 2013-05-01 | $26.02 | $35.68 | 2,013,900 | — | — |
| 2013-04-30 | $26.98 | $36.99 | 1,459,000 | — | — |
| 2013-04-29 | $26.84 | $36.80 | 1,817,400 | — | — |
| 2013-04-26 | $26.46 | $36.28 | 2,375,500 | — | — |
| 2013-04-25 | $27.18 | $37.27 | 3,398,100 | — | — |
| 2013-04-24 | $26.91 | $36.90 | 3,597,400 | — | — |
| 2013-04-23 | $27.53 | $37.75 | 2,157,000 | — | — |
| 2013-04-22 | $27.37 | $37.53 | 1,293,200 | — | — |
| 2013-04-19 | $27.45 | $37.64 | 1,624,000 | — | — |
| 2013-04-18 | $27.35 | $37.50 | 1,846,800 | — | — |
| 2013-04-17 | $27.14 | $37.21 | 3,008,900 | — | — |
| 2013-04-16 | $28.01 | $38.41 | 4,470,400 | — | — |
| 2013-04-15 | $27.98 | $38.36 | 2,842,800 | — | — |
| 2013-04-12 | $29.73 | $40.76 | 1,382,000 | — | — |
| 2013-04-11 | $30.22 | $41.44 | 1,674,900 | — | — |
| 2013-04-10 | $31.01 | $42.52 | 683,900 | — | — |
| 2013-04-09 | $30.75 | $42.16 | 1,212,900 | — | — |
| 2013-04-08 | $29.91 | $41.01 | 798,500 | — | — |
| 2013-04-05 | $29.49 | $40.43 | 1,493,800 | — | — |
| 2013-04-04 | $29.71 | $40.74 | 2,301,300 | — | — |
| 2013-04-03 | $29.68 | $40.70 | 2,511,100 | — | — |
| 2013-04-02 | $30.70 | $42.09 | 1,322,700 | — | — |
| 2013-04-01 | $31.41 | $43.07 | 1,222,800 | — | — |
| 2013-03-28 | $31.71 | $43.48 | 850,800 | — | — |
| 2013-03-27 | $31.76 | $43.55 | 860,600 | — | — |
| 2013-03-26 | $31.59 | $43.31 | 593,500 | — | — |
| 2013-03-25 | $31.35 | $42.99 | 1,053,400 | — | — |
| 2013-03-22 | $31.28 | $42.89 | 912,700 | — | — |
| 2013-03-21 | $31.26 | $42.86 | 1,112,400 | — | — |
| 2013-03-20 | $31.24 | $42.83 | 1,108,800 | — | — |
| 2013-03-19 | $30.78 | $42.20 | 2,208,000 | — | — |
| 2013-03-18 | $31.62 | $43.36 | 1,543,800 | — | — |
| 2013-03-15 | $32.23 | $44.19 | 1,740,000 | — | — |
| 2013-03-14 | $32.27 | $44.25 | 1,464,700 | — | — |
| 2013-03-13 | $32.29 | $44.27 | 1,153,800 | — | — |
| 2013-03-12 | $32.40 | $44.42 | 884,600 | — | — |
| 2013-03-11 | $32.75 | $44.90 | 1,353,200 | — | — |
| 2013-03-08 | $32.83 | $44.77 | 1,894,800 | — | — |
| 2013-03-07 | $32.23 | $43.95 | 1,610,000 | — | — |
| 2013-03-06 | $31.44 | $42.87 | 2,292,700 | — | — |
| 2013-03-05 | $30.37 | $41.41 | 1,927,600 | — | — |
| 2013-03-04 | $29.84 | $40.69 | 1,778,300 | — | — |
| 2013-03-01 | $30.29 | $41.30 | 1,413,400 | — | — |
| 2013-02-28 | $30.47 | $41.55 | 1,540,800 | — | — |
| 2013-02-27 | $30.71 | $41.88 | 1,198,200 | — | — |
| 2013-02-26 | $29.97 | $40.87 | 1,664,700 | — | — |
| 2013-02-25 | $29.69 | $40.49 | 2,147,100 | — | — |
| 2013-02-22 | $30.96 | $42.22 | 1,529,700 | — | — |
| 2013-02-21 | $30.99 | $42.26 | 1,494,400 | — | — |
| 2013-02-20 | $31.50 | $42.95 | 2,174,100 | — | — |
| 2013-02-19 | $32.64 | $44.51 | 1,777,300 | — | — |
| 2013-02-15 | $33.81 | $46.10 | 1,604,300 | — | — |
| 2013-02-14 | $34.03 | $46.40 | 1,508,300 | — | — |
| 2013-02-13 | $33.45 | $45.61 | 939,300 | — | — |
| 2013-02-12 | $33.25 | $45.34 | 1,280,300 | — | — |
| 2013-02-11 | $33.55 | $45.75 | 1,528,900 | — | — |
| 2013-02-08 | $33.27 | $45.37 | 1,277,700 | — | — |
| 2013-02-07 | $33.10 | $45.14 | 2,108,700 | — | — |
| 2013-02-06 | $33.58 | $45.79 | 3,172,900 | — | — |
| 2013-02-05 | $32.18 | $43.88 | 1,617,300 | — | — |
| 2013-02-04 | $32.01 | $43.65 | 2,104,700 | — | — |
| 2013-02-01 | $33.11 | $45.15 | 3,505,900 | — | — |
| 2013-01-31 | $31.65 | $43.16 | 2,427,800 | — | — |
| 2013-01-30 | $31.16 | $42.49 | 2,577,600 | — | — |
| 2013-01-29 | $31.05 | $42.34 | 2,862,600 | — | — |
| 2013-01-28 | $29.97 | $40.87 | 2,841,600 | — | — |
| 2013-01-25 | $30.29 | $41.30 | 1,827,500 | — | — |
| 2013-01-24 | $30.19 | $41.17 | 3,515,000 | — | — |
| 2013-01-23 | $30.85 | $42.07 | 4,026,200 | — | — |
| 2013-01-22 | $30.57 | $41.69 | 3,055,500 | — | — |
| 2013-01-18 | $29.89 | $40.76 | 1,894,500 | — | — |
| 2013-01-17 | $30.07 | $41.00 | 2,357,600 | — | — |
| 2013-01-16 | $29.61 | $40.38 | 3,028,700 | — | — |
| 2013-01-15 | $30.95 | $42.20 | 1,377,300 | — | — |
| 2013-01-14 | $30.06 | $40.99 | 1,256,400 | — | — |
| 2013-01-11 | $30.58 | $41.70 | 1,672,500 | — | — |
| 2013-01-10 | $31.02 | $42.30 | 2,638,600 | — | — |
| 2013-01-09 | $31.35 | $42.75 | 1,934,100 | — | — |
| 2013-01-08 | $31.37 | $42.78 | 2,154,700 | — | — |
| 2013-01-07 | $32.30 | $44.04 | 1,343,100 | — | — |
| 2013-01-04 | $32.23 | $43.95 | 1,587,000 | — | — |
| 2013-01-03 | $31.21 | $42.56 | 1,619,900 | — | — |
| 2013-01-02 | $31.56 | $43.04 | 1,478,100 | — | — |