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
- 1981-10-27 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 | $37.78 | $85.07 | 3,058,822 | — | — |
| 2013-12-30 | $37.62 | $84.70 | 4,191,221 | — | — |
| 2013-12-27 | $37.73 | $84.97 | 2,384,647 | — | — |
| 2013-12-26 | $37.65 | $84.79 | 3,075,759 | — | — |
| 2013-12-24 | $37.51 | $84.47 | 2,140,715 | — | — |
| 2013-12-23 | $37.43 | $84.27 | 6,550,830 | — | — |
| 2013-12-20 | $37.15 | $83.65 | 11,888,626 | — | — |
| 2013-12-19 | $36.43 | $82.02 | 6,318,496 | — | — |
| 2013-12-18 | $36.52 | $82.24 | 8,783,227 | — | — |
| 2013-12-17 | $35.61 | $80.18 | 6,076,957 | — | — |
| 2013-12-16 | $35.93 | $80.90 | 5,282,381 | — | — |
| 2013-12-13 | $36.00 | $81.06 | 4,227,488 | — | — |
| 2013-12-12 | $36.15 | $81.40 | 5,983,802 | — | — |
| 2013-12-11 | $36.38 | $81.91 | 6,102,915 | — | — |
| 2013-12-10 | $36.53 | $82.27 | 4,829,127 | — | — |
| 2013-12-09 | $36.82 | $82.92 | 6,668,838 | — | — |
| 2013-12-06 | $36.61 | $82.43 | 6,370,044 | — | — |
| 2013-12-05 | $36.23 | $81.58 | 8,575,378 | — | — |
| 2013-12-04 | $36.27 | $81.67 | 11,012,494 | — | — |
| 2013-12-03 | $36.58 | $81.78 | 7,024,336 | — | — |
| 2013-12-02 | $37.03 | $82.78 | 6,203,802 | — | — |
| 2013-11-29 | $37.18 | $83.12 | 2,657,484 | — | — |
| 2013-11-27 | $37.06 | $82.84 | 4,371,639 | — | — |
| 2013-11-26 | $36.85 | $82.37 | 6,561,876 | — | — |
| 2013-11-25 | $36.77 | $82.19 | 6,593,542 | — | — |
| 2013-11-22 | $36.82 | $82.30 | 6,616,002 | — | — |
| 2013-11-21 | $37.16 | $83.07 | 6,132,187 | — | — |
| 2013-11-20 | $37.50 | $83.83 | 5,265,812 | — | — |
| 2013-11-19 | $37.54 | $83.93 | 8,793,721 | — | — |
| 2013-11-18 | $37.38 | $83.56 | 8,029,890 | — | — |
| 2013-11-15 | $37.29 | $83.37 | 11,377,748 | — | — |
| 2013-11-14 | $36.72 | $82.08 | 8,169,253 | — | — |
| 2013-11-13 | $36.05 | $80.59 | 7,041,825 | — | — |
| 2013-11-12 | $35.80 | $80.02 | 6,905,775 | — | — |
| 2013-11-11 | $35.43 | $79.19 | 5,092,206 | — | — |
| 2013-11-08 | $35.38 | $79.08 | 9,016,850 | — | — |
| 2013-11-07 | $35.43 | $79.19 | 5,508,088 | — | — |
| 2013-11-06 | $35.51 | $79.39 | 5,765,828 | — | — |
| 2013-11-05 | $35.38 | $79.08 | 4,411,772 | — | — |
| 2013-11-04 | $35.87 | $80.19 | 4,248,660 | — | — |
| 2013-11-01 | $35.71 | $79.84 | 6,740,822 | — | — |
| 2013-10-31 | $35.78 | $79.98 | 5,670,648 | — | — |
| 2013-10-30 | $35.84 | $80.13 | 4,994,633 | — | — |
| 2013-10-29 | $36.19 | $80.89 | 4,471,605 | — | — |
| 2013-10-28 | $36.26 | $81.05 | 9,346,757 | — | — |
| 2013-10-25 | $35.57 | $79.52 | 5,468,322 | — | — |
| 2013-10-24 | $35.55 | $79.46 | 7,144,001 | — | — |
| 2013-10-23 | $35.45 | $79.24 | 8,197,421 | — | — |
| 2013-10-22 | $35.47 | $79.29 | 8,845,453 | — | — |
| 2013-10-21 | $35.44 | $79.23 | 8,407,295 | — | — |
| 2013-10-18 | $35.85 | $80.14 | 10,681,114 | — | — |
| 2013-10-17 | $36.52 | $81.65 | 7,008,871 | — | — |
| 2013-10-16 | $36.70 | $82.03 | 7,084,352 | — | — |
| 2013-10-15 | $36.00 | $80.48 | 6,624,102 | — | — |
| 2013-10-14 | $36.11 | $80.72 | 4,732,475 | — | — |
| 2013-10-11 | $35.85 | $80.14 | 5,629,226 | — | — |
| 2013-10-10 | $35.83 | $80.09 | 5,578,230 | — | — |
| 2013-10-09 | $35.31 | $78.93 | 6,630,546 | — | — |
| 2013-10-08 | $34.99 | $78.21 | 6,801,759 | — | — |
| 2013-10-07 | $35.22 | $78.73 | 5,139,888 | — | — |
| 2013-10-04 | $35.31 | $78.94 | 7,131,482 | — | — |
| 2013-10-03 | $35.01 | $78.27 | 11,168,795 | — | — |
| 2013-10-02 | $34.70 | $77.58 | 15,795,228 | — | — |
| 2013-10-01 | $35.62 | $79.63 | 5,617,627 | — | — |
| 2013-09-30 | $35.68 | $79.76 | 6,829,190 | — | — |
| 2013-09-27 | $36.06 | $80.60 | 6,472,036 | — | — |
| 2013-09-26 | $36.04 | $80.57 | 10,306,286 | — | — |
| 2013-09-25 | $36.23 | $80.99 | 24,388,832 | — | — |
| 2013-09-24 | $38.71 | $86.53 | 4,798,935 | — | — |
| 2013-09-23 | $39.02 | $87.23 | 3,554,603 | — | — |
| 2013-09-20 | $38.88 | $86.92 | 6,182,446 | — | — |
| 2013-09-19 | $39.22 | $87.67 | 4,065,112 | — | — |
| 2013-09-18 | $38.95 | $87.06 | 4,719,588 | — | — |
| 2013-09-17 | $38.88 | $86.92 | 3,684,946 | — | — |
| 2013-09-16 | $39.07 | $87.33 | 4,674,851 | — | — |
| 2013-09-13 | $38.99 | $87.16 | 2,640,362 | — | — |
| 2013-09-12 | $38.91 | $86.98 | 4,472,525 | — | — |
| 2013-09-11 | $39.24 | $87.72 | 4,617,964 | — | — |
| 2013-09-10 | $38.80 | $86.73 | 3,814,552 | — | — |
| 2013-09-09 | $38.40 | $85.85 | 3,244,210 | — | — |
| 2013-09-06 | $38.03 | $85.01 | 4,097,514 | — | — |
| 2013-09-05 | $37.90 | $84.73 | 4,033,447 | — | — |
| 2013-09-04 | $37.86 | $84.63 | 5,410,883 | — | — |
| 2013-09-03 | $37.77 | $83.84 | 4,876,257 | — | — |
| 2013-08-30 | $37.78 | $83.87 | 4,404,961 | — | — |
| 2013-08-29 | $38.11 | $84.59 | 3,735,021 | — | — |
| 2013-08-28 | $38.41 | $85.27 | 4,626,249 | — | — |
| 2013-08-27 | $38.35 | $85.12 | 4,025,899 | — | — |
| 2013-08-26 | $38.97 | $86.50 | 3,660,092 | — | — |
| 2013-08-23 | $39.08 | $86.74 | 3,491,272 | — | — |
| 2013-08-22 | $38.79 | $86.11 | 2,025,468 | — | — |
| 2013-08-21 | $38.58 | $85.64 | 3,703,172 | — | — |
| 2013-08-20 | $38.76 | $86.03 | 3,247,892 | — | — |
| 2013-08-19 | $38.77 | $86.06 | 3,765,397 | — | — |
| 2013-08-16 | $38.63 | $85.75 | 5,989,325 | — | — |
| 2013-08-15 | $39.29 | $87.21 | 7,241,389 | — | — |
| 2013-08-14 | $39.91 | $88.58 | 4,520,944 | — | — |
| 2013-08-13 | $40.10 | $89.02 | 3,720,293 | — | — |
| 2013-08-12 | $40.02 | $88.82 | 4,355,070 | — | — |
| 2013-08-09 | $40.08 | $88.97 | 6,222,580 | — | — |
| 2013-08-08 | $39.74 | $88.21 | 6,401,157 | — | — |
| 2013-08-07 | $38.91 | $86.38 | 6,185,392 | — | — |
| 2013-08-06 | $39.12 | $86.83 | 8,290,391 | — | — |
| 2013-08-05 | $38.63 | $85.74 | 7,270,109 | — | — |
| 2013-08-02 | $38.26 | $84.93 | 17,591,860 | — | — |
| 2013-08-01 | $39.22 | $87.05 | 7,403,213 | — | — |
| 2013-07-31 | $39.67 | $88.06 | 6,598,880 | — | — |
| 2013-07-30 | $39.95 | $88.67 | 4,774,634 | — | — |
| 2013-07-29 | $39.56 | $87.81 | 3,381,549 | — | — |
| 2013-07-26 | $39.66 | $88.04 | 5,230,833 | — | — |
| 2013-07-25 | $39.55 | $87.79 | 5,076,189 | — | — |
| 2013-07-24 | $39.99 | $88.76 | 4,054,066 | — | — |
| 2013-07-23 | $40.35 | $89.57 | 4,895,587 | — | — |
| 2013-07-22 | $40.43 | $89.74 | 4,751,989 | — | — |
| 2013-07-19 | $40.22 | $89.27 | 4,835,755 | — | — |
| 2013-07-18 | $39.71 | $88.14 | 5,571,418 | — | — |
| 2013-07-17 | $39.68 | $88.09 | 4,368,141 | — | — |
| 2013-07-16 | $39.56 | $87.81 | 4,078,367 | — | — |
| 2013-07-15 | $39.48 | $87.63 | 3,685,130 | — | — |
| 2013-07-12 | $39.38 | $87.41 | 3,746,067 | — | — |
| 2013-07-11 | $39.45 | $87.56 | 5,113,378 | — | — |
| 2013-07-10 | $38.74 | $85.99 | 4,260,074 | — | — |
| 2013-07-09 | $38.81 | $86.15 | 3,526,067 | — | — |
| 2013-07-08 | $38.60 | $85.69 | 5,012,491 | — | — |
| 2013-07-05 | $37.96 | $84.25 | 3,100,244 | — | — |
| 2013-07-03 | $37.70 | $83.68 | 1,855,728 | — | — |
| 2013-07-02 | $37.84 | $84.00 | 3,926,485 | — | — |
| 2013-07-01 | $38.06 | $84.47 | 3,779,757 | — | — |
| 2013-06-28 | $37.63 | $83.52 | 7,221,138 | — | — |
| 2013-06-27 | $37.86 | $84.04 | 5,137,311 | — | — |
| 2013-06-26 | $37.88 | $84.09 | 6,951,984 | — | — |
| 2013-06-25 | $37.75 | $83.80 | 3,749,197 | — | — |
| 2013-06-24 | $37.73 | $83.76 | 5,326,565 | — | — |
| 2013-06-21 | $38.00 | $84.35 | 8,951,494 | — | — |
| 2013-06-20 | $36.99 | $82.11 | 5,776,506 | — | — |
| 2013-06-19 | $37.84 | $83.99 | 3,881,012 | — | — |
| 2013-06-18 | $38.50 | $85.46 | 3,412,662 | — | — |
| 2013-06-17 | $38.42 | $85.28 | 4,103,037 | — | — |
| 2013-06-14 | $38.35 | $85.12 | 3,962,568 | — | — |
| 2013-06-13 | $38.43 | $85.30 | 5,474,029 | — | — |
| 2013-06-12 | $37.89 | $84.10 | 4,297,078 | — | — |
| 2013-06-11 | $37.90 | $84.12 | 4,217,915 | — | — |
| 2013-06-10 | $38.15 | $84.69 | 4,599,923 | — | — |
| 2013-06-07 | $38.01 | $84.36 | 5,013,043 | — | — |
| 2013-06-06 | $37.76 | $83.82 | 5,370,197 | — | — |
| 2013-06-05 | $37.39 | $82.99 | 6,349,241 | — | — |
| 2013-06-04 | $37.90 | $83.54 | 5,264,708 | — | — |
| 2013-06-03 | $38.26 | $84.33 | 5,992,271 | — | — |
| 2013-05-31 | $38.20 | $84.20 | 6,134,580 | — | — |
| 2013-05-30 | $39.11 | $86.20 | 3,667,456 | — | — |
| 2013-05-29 | $38.75 | $85.41 | 4,356,911 | — | — |
| 2013-05-28 | $39.28 | $86.57 | 4,954,131 | — | — |
| 2013-05-24 | $38.84 | $85.61 | 4,288,057 | — | — |
| 2013-05-23 | $39.19 | $86.38 | 6,001,844 | — | — |
| 2013-05-22 | $39.27 | $86.56 | 6,296,404 | — | — |
| 2013-05-21 | $39.67 | $87.45 | 6,578,445 | — | — |
| 2013-05-20 | $39.62 | $87.33 | 7,799,765 | — | — |
| 2013-05-17 | $39.62 | $87.33 | 13,776,939 | — | — |
| 2013-05-16 | $39.03 | $86.02 | 10,818,821 | — | — |
| 2013-05-15 | $38.32 | $84.46 | 7,263,850 | — | — |
| 2013-05-14 | $38.29 | $84.39 | 8,217,488 | — | — |
| 2013-05-13 | $38.27 | $84.36 | 5,941,459 | — | — |
| 2013-05-10 | $38.44 | $84.72 | 7,928,819 | — | — |
| 2013-05-09 | $38.56 | $84.99 | 5,897,644 | — | — |
| 2013-05-08 | $38.71 | $85.33 | 14,512,235 | — | — |
| 2013-05-07 | $37.25 | $82.11 | 37,773,454 | — | — |
| 2013-05-06 | $38.19 | $84.18 | 4,749,780 | — | — |
| 2013-05-03 | $38.16 | $84.11 | 6,444,236 | — | — |
| 2013-05-02 | $38.40 | $84.64 | 5,953,794 | — | — |
| 2013-05-01 | $37.43 | $82.50 | 3,938,635 | — | — |
| 2013-04-30 | $37.95 | $83.65 | 5,215,369 | — | — |
| 2013-04-29 | $38.33 | $84.48 | 3,913,782 | — | — |
| 2013-04-26 | $37.75 | $83.20 | 4,455,404 | — | — |
| 2013-04-25 | $37.53 | $82.72 | 7,881,689 | — | — |
| 2013-04-24 | $37.77 | $83.24 | 6,724,805 | — | — |
| 2013-04-23 | $37.94 | $83.63 | 8,097,086 | — | — |
| 2013-04-22 | $37.55 | $82.76 | 5,322,515 | — | — |
| 2013-04-19 | $37.53 | $82.72 | 5,731,033 | — | — |
| 2013-04-18 | $37.43 | $82.49 | 7,875,430 | — | — |
| 2013-04-17 | $38.15 | $84.08 | 6,017,677 | — | — |
| 2013-04-16 | $38.51 | $84.88 | 4,849,010 | — | — |
| 2013-04-15 | $38.25 | $84.31 | 6,433,927 | — | — |
| 2013-04-12 | $38.99 | $85.94 | 4,398,885 | — | — |
| 2013-04-11 | $39.04 | $86.04 | 5,917,526 | — | — |
| 2013-04-10 | $38.80 | $85.52 | 5,201,930 | — | — |
| 2013-04-09 | $38.31 | $84.44 | 5,099,386 | — | — |
| 2013-04-08 | $38.08 | $83.94 | 5,814,614 | — | — |
| 2013-04-05 | $38.29 | $84.40 | 4,218,283 | — | — |
| 2013-04-04 | $38.63 | $85.15 | 7,902,861 | — | — |
| 2013-04-03 | $38.76 | $85.43 | 6,436,136 | — | — |
| 2013-04-02 | $39.22 | $86.45 | 5,571,234 | — | — |
| 2013-04-01 | $39.27 | $86.56 | 3,800,745 | — | — |
| 2013-03-28 | $39.46 | $86.97 | 4,506,032 | — | — |
| 2013-03-27 | $39.04 | $86.06 | 4,444,174 | — | — |
| 2013-03-26 | $38.82 | $85.55 | 4,968,491 | — | — |
| 2013-03-25 | $38.46 | $84.76 | 5,266,365 | — | — |
| 2013-03-22 | $38.53 | $84.93 | 5,055,018 | — | — |
| 2013-03-21 | $38.06 | $83.88 | 3,801,481 | — | — |
| 2013-03-20 | $37.98 | $83.71 | 4,776,290 | — | — |
| 2013-03-19 | $37.68 | $83.05 | 4,339,053 | — | — |
| 2013-03-18 | $37.43 | $82.49 | 3,330,185 | — | — |
| 2013-03-15 | $37.70 | $83.10 | 6,404,839 | — | — |
| 2013-03-14 | $38.06 | $83.88 | 5,922,681 | — | — |
| 2013-03-13 | $37.82 | $83.36 | 4,862,265 | — | — |
| 2013-03-12 | $37.63 | $82.94 | 6,656,136 | — | — |
| 2013-03-11 | $38.01 | $83.77 | 2,799,425 | — | — |
| 2013-03-08 | $37.96 | $83.67 | 3,983,372 | — | — |
| 2013-03-07 | $37.64 | $82.96 | 4,821,579 | — | — |
| 2013-03-06 | $38.01 | $83.77 | 5,412,356 | — | — |
| 2013-03-05 | $38.15 | $83.55 | 7,057,474 | — | — |
| 2013-03-04 | $37.58 | $82.29 | 6,815,566 | — | — |
| 2013-03-01 | $37.43 | $81.96 | 6,328,253 | — | — |
| 2013-02-28 | $36.72 | $80.41 | 6,628,152 | — | — |
| 2013-02-27 | $36.56 | $80.07 | 9,121,419 | — | — |
| 2013-02-26 | $36.27 | $79.43 | 7,856,652 | — | — |
| 2013-02-25 | $36.45 | $79.82 | 7,486,979 | — | — |
| 2013-02-22 | $36.39 | $79.70 | 5,950,296 | — | — |
| 2013-02-21 | $36.08 | $79.01 | 5,929,677 | — | — |
| 2013-02-20 | $36.69 | $80.34 | 4,109,848 | — | — |
| 2013-02-19 | $37.11 | $81.27 | 3,753,799 | — | — |
| 2013-02-15 | $37.03 | $81.09 | 4,189,011 | — | — |
| 2013-02-14 | $37.03 | $81.09 | 5,683,167 | — | — |
| 2013-02-13 | $37.02 | $81.07 | 4,821,395 | — | — |
| 2013-02-12 | $37.31 | $81.70 | 5,281,461 | — | — |
| 2013-02-11 | $37.33 | $81.76 | 3,387,256 | — | — |
| 2013-02-08 | $37.48 | $82.08 | 3,671,690 | — | — |
| 2013-02-07 | $37.22 | $81.52 | 4,901,847 | — | — |
| 2013-02-06 | $37.63 | $82.40 | 4,033,999 | — | — |
| 2013-02-05 | $37.45 | $82.02 | 3,906,418 | — | — |
| 2013-02-04 | $37.10 | $81.26 | 4,425,764 | — | — |
| 2013-02-01 | $37.35 | $81.81 | 5,023,537 | — | — |
| 2013-01-31 | $36.85 | $80.70 | 4,339,973 | — | — |
| 2013-01-30 | $36.88 | $80.77 | 4,130,652 | — | — |
| 2013-01-29 | $36.58 | $80.12 | 7,845,053 | — | — |
| 2013-01-28 | $36.63 | $80.21 | 3,889,481 | — | — |
| 2013-01-25 | $36.94 | $80.89 | 5,367,988 | — | — |
| 2013-01-24 | $36.82 | $80.63 | 7,432,117 | — | — |
| 2013-01-23 | $36.17 | $79.21 | 5,510,297 | — | — |
| 2013-01-22 | $36.37 | $79.64 | 5,643,217 | — | — |
| 2013-01-18 | $36.42 | $79.76 | 4,755,671 | — | — |
| 2013-01-17 | $36.50 | $79.93 | 9,650,522 | — | — |
| 2013-01-16 | $36.13 | $79.13 | 8,167,044 | — | — |
| 2013-01-15 | $36.41 | $79.75 | 7,900,467 | — | — |
| 2013-01-14 | $36.95 | $80.93 | 5,587,251 | — | — |
| 2013-01-11 | $37.45 | $82.02 | 4,542,299 | — | — |
| 2013-01-10 | $37.17 | $81.40 | 5,150,382 | — | — |
| 2013-01-09 | $37.15 | $81.35 | 6,439,082 | — | — |
| 2013-01-08 | $37.17 | $81.40 | 4,309,965 | — | — |
| 2013-01-07 | $37.21 | $81.48 | 4,728,609 | — | — |
| 2013-01-04 | $37.17 | $81.40 | 4,525,730 | — | — |
| 2013-01-03 | $36.82 | $80.63 | 4,655,521 | — | — |
| 2013-01-02 | $36.75 | $80.47 | 4,907,922 | — | — |