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
- 1985-04-18 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 | $39.88 | $47.21 | 2,926,900 | — | — |
| 2013-12-30 | $40.01 | $47.36 | 3,749,900 | — | — |
| 2013-12-27 | $40.17 | $47.55 | 2,729,700 | — | — |
| 2013-12-26 | $41.04 | $48.58 | 3,396,600 | — | — |
| 2013-12-24 | $40.22 | $47.61 | 1,520,000 | — | — |
| 2013-12-23 | $40.61 | $48.07 | 4,901,100 | — | — |
| 2013-12-20 | $39.66 | $46.95 | 10,066,500 | — | — |
| 2013-12-19 | $41.35 | $48.95 | 3,010,600 | — | — |
| 2013-12-18 | $41.96 | $49.67 | 4,616,000 | — | — |
| 2013-12-17 | $41.22 | $48.79 | 3,630,700 | — | — |
| 2013-12-16 | $41.73 | $49.40 | 4,278,500 | — | — |
| 2013-12-13 | $40.51 | $47.95 | 3,951,400 | — | — |
| 2013-12-12 | $40.23 | $47.62 | 4,934,600 | — | — |
| 2013-12-11 | $40.51 | $47.95 | 3,279,000 | — | — |
| 2013-12-10 | $41.54 | $49.17 | 2,486,400 | — | — |
| 2013-12-09 | $41.36 | $48.96 | 4,514,500 | — | — |
| 2013-12-06 | $41.05 | $48.59 | 5,002,600 | — | — |
| 2013-12-05 | $41.60 | $49.04 | 5,397,400 | — | — |
| 2013-12-04 | $42.80 | $50.46 | 6,631,600 | — | — |
| 2013-12-03 | $42.00 | $49.52 | 6,307,000 | — | — |
| 2013-12-02 | $41.08 | $48.43 | 6,429,000 | — | — |
| 2013-11-29 | $40.55 | $47.81 | 4,284,900 | — | — |
| 2013-11-27 | $39.61 | $46.70 | 3,959,300 | — | — |
| 2013-11-26 | $39.62 | $46.71 | 7,039,900 | — | — |
| 2013-11-25 | $39.73 | $46.84 | 4,057,100 | — | — |
| 2013-11-22 | $39.37 | $46.41 | 4,832,400 | — | — |
| 2013-11-21 | $39.07 | $46.06 | 9,749,000 | — | — |
| 2013-11-20 | $38.71 | $45.64 | 11,858,000 | — | — |
| 2013-11-19 | $38.78 | $45.72 | 33,161,300 | — | — |
| 2013-11-18 | $43.56 | $51.35 | 7,235,100 | — | — |
| 2013-11-15 | $43.69 | $51.51 | 4,922,100 | — | — |
| 2013-11-14 | $43.33 | $51.08 | 5,966,800 | — | — |
| 2013-11-13 | $43.99 | $51.86 | 5,376,400 | — | — |
| 2013-11-12 | $43.77 | $51.60 | 3,472,400 | — | — |
| 2013-11-11 | $44.33 | $52.26 | 6,906,800 | — | — |
| 2013-11-08 | $42.41 | $50.00 | 4,150,600 | — | — |
| 2013-11-07 | $40.89 | $48.21 | 6,137,000 | — | — |
| 2013-11-06 | $41.71 | $49.17 | 9,488,200 | — | — |
| 2013-11-05 | $44.06 | $51.94 | 4,000,700 | — | — |
| 2013-11-04 | $43.28 | $51.02 | 3,277,000 | — | — |
| 2013-11-01 | $42.93 | $50.61 | 3,452,800 | — | — |
| 2013-10-31 | $42.80 | $50.46 | 3,416,300 | — | — |
| 2013-10-30 | $42.73 | $50.38 | 2,982,000 | — | — |
| 2013-10-29 | $42.92 | $50.60 | 4,255,600 | — | — |
| 2013-10-28 | $42.87 | $50.54 | 3,817,500 | — | — |
| 2013-10-25 | $42.77 | $50.42 | 11,556,600 | — | — |
| 2013-10-24 | $42.74 | $50.39 | 3,008,900 | — | — |
| 2013-10-23 | $42.55 | $50.16 | 4,283,300 | — | — |
| 2013-10-22 | $43.08 | $50.79 | 4,254,700 | — | — |
| 2013-10-21 | $42.81 | $50.47 | 3,193,700 | — | — |
| 2013-10-18 | $42.97 | $50.66 | 5,994,600 | — | — |
| 2013-10-17 | $42.82 | $50.48 | 8,142,600 | — | — |
| 2013-10-16 | $41.60 | $49.04 | 9,621,900 | — | — |
| 2013-10-15 | $40.62 | $47.89 | 12,582,900 | — | — |
| 2013-10-14 | $39.61 | $46.70 | 4,940,400 | — | — |
| 2013-10-11 | $39.26 | $46.28 | 5,841,300 | — | — |
| 2013-10-10 | $39.00 | $45.98 | 11,496,100 | — | — |
| 2013-10-09 | $36.26 | $42.75 | 5,336,900 | — | — |
| 2013-10-08 | $35.67 | $42.05 | 6,941,300 | — | — |
| 2013-10-07 | $37.01 | $43.63 | 3,077,600 | — | — |
| 2013-10-04 | $38.15 | $44.98 | 3,311,700 | — | — |
| 2013-10-03 | $37.69 | $44.43 | 3,413,700 | — | — |
| 2013-10-02 | $37.66 | $44.40 | 2,990,700 | — | — |
| 2013-10-01 | $37.95 | $44.74 | 3,607,200 | — | — |
| 2013-09-30 | $37.50 | $44.21 | 3,827,000 | — | — |
| 2013-09-27 | $37.98 | $44.78 | 2,838,800 | — | — |
| 2013-09-26 | $38.53 | $45.42 | 2,808,500 | — | — |
| 2013-09-25 | $38.00 | $44.80 | 6,721,600 | — | — |
| 2013-09-24 | $38.30 | $45.15 | 5,546,700 | — | — |
| 2013-09-23 | $38.89 | $45.85 | 5,612,700 | — | — |
| 2013-09-20 | $38.30 | $45.15 | 6,229,900 | — | — |
| 2013-09-19 | $39.10 | $46.10 | 5,205,400 | — | — |
| 2013-09-18 | $39.05 | $46.04 | 3,955,100 | — | — |
| 2013-09-17 | $38.95 | $45.92 | 4,406,000 | — | — |
| 2013-09-16 | $38.32 | $45.18 | 4,620,900 | — | — |
| 2013-09-13 | $38.28 | $45.13 | 4,471,800 | — | — |
| 2013-09-12 | $37.63 | $44.36 | 3,224,100 | — | — |
| 2013-09-11 | $37.90 | $44.68 | 3,949,100 | — | — |
| 2013-09-10 | $37.92 | $44.71 | 4,761,900 | — | — |
| 2013-09-09 | $37.16 | $43.81 | 4,065,700 | — | — |
| 2013-09-06 | $37.02 | $43.64 | 5,925,000 | — | — |
| 2013-09-05 | $37.49 | $44.00 | 5,589,800 | — | — |
| 2013-09-04 | $37.14 | $43.59 | 9,301,900 | — | — |
| 2013-09-03 | $36.99 | $43.41 | 5,985,900 | — | — |
| 2013-08-30 | $36.00 | $42.25 | 4,936,300 | — | — |
| 2013-08-29 | $36.35 | $42.66 | 6,188,500 | — | — |
| 2013-08-28 | $35.81 | $42.03 | 7,196,800 | — | — |
| 2013-08-27 | $35.02 | $41.10 | 7,268,200 | — | — |
| 2013-08-26 | $35.81 | $42.03 | 5,116,800 | — | — |
| 2013-08-23 | $35.08 | $41.17 | 7,032,700 | — | — |
| 2013-08-22 | $35.20 | $41.31 | 8,292,000 | — | — |
| 2013-08-21 | $33.75 | $39.61 | 11,007,800 | — | — |
| 2013-08-20 | $34.80 | $40.84 | 31,447,700 | — | — |
| 2013-08-19 | $30.73 | $36.06 | 5,688,900 | — | — |
| 2013-08-16 | $30.37 | $35.64 | 5,003,400 | — | — |
| 2013-08-15 | $30.81 | $36.16 | 5,009,300 | — | — |
| 2013-08-14 | $31.67 | $37.17 | 7,030,100 | — | — |
| 2013-08-13 | $30.86 | $36.22 | 3,652,500 | — | — |
| 2013-08-12 | $30.86 | $36.22 | 4,242,400 | — | — |
| 2013-08-09 | $30.63 | $35.95 | 2,797,700 | — | — |
| 2013-08-08 | $31.03 | $36.42 | 4,407,900 | — | — |
| 2013-08-07 | $30.44 | $35.72 | 5,512,800 | — | — |
| 2013-08-06 | $31.39 | $36.84 | 4,597,700 | — | — |
| 2013-08-05 | $31.24 | $36.66 | 4,872,400 | — | — |
| 2013-08-02 | $31.30 | $36.73 | 3,200,000 | — | — |
| 2013-08-01 | $30.71 | $36.04 | 3,506,600 | — | — |
| 2013-07-31 | $30.09 | $35.31 | 3,978,100 | — | — |
| 2013-07-30 | $29.34 | $34.43 | 3,853,300 | — | — |
| 2013-07-29 | $28.86 | $33.87 | 2,766,100 | — | — |
| 2013-07-26 | $29.65 | $34.80 | 1,649,900 | — | — |
| 2013-07-25 | $29.93 | $35.13 | 2,262,600 | — | — |
| 2013-07-24 | $29.33 | $34.42 | 2,277,500 | — | — |
| 2013-07-23 | $29.33 | $34.42 | 2,260,200 | — | — |
| 2013-07-22 | $29.40 | $34.50 | 2,333,600 | — | — |
| 2013-07-19 | $28.97 | $34.00 | 3,114,400 | — | — |
| 2013-07-18 | $28.81 | $33.81 | 3,568,700 | — | — |
| 2013-07-17 | $28.54 | $33.49 | 3,333,800 | — | — |
| 2013-07-16 | $29.14 | $34.20 | 3,148,700 | — | — |
| 2013-07-15 | $29.60 | $34.74 | 3,399,400 | — | — |
| 2013-07-12 | $29.73 | $34.89 | 7,443,200 | — | — |
| 2013-07-11 | $29.38 | $34.48 | 5,575,600 | — | — |
| 2013-07-10 | $28.47 | $33.41 | 10,768,800 | — | — |
| 2013-07-09 | $29.73 | $34.89 | 5,496,100 | — | — |
| 2013-07-08 | $30.02 | $35.23 | 5,722,100 | — | — |
| 2013-07-05 | $29.73 | $34.89 | 4,072,600 | — | — |
| 2013-07-03 | $29.42 | $34.53 | 4,351,100 | — | — |
| 2013-07-02 | $28.69 | $33.67 | 7,234,300 | — | — |
| 2013-07-01 | $29.74 | $34.90 | 12,006,700 | — | — |
| 2013-06-28 | $27.33 | $32.07 | 4,107,600 | — | — |
| 2013-06-27 | $27.84 | $32.67 | 3,220,900 | — | — |
| 2013-06-26 | $27.28 | $32.02 | 3,270,100 | — | — |
| 2013-06-25 | $26.74 | $31.38 | 5,151,400 | — | — |
| 2013-06-24 | $26.32 | $30.89 | 3,326,400 | — | — |
| 2013-06-21 | $26.77 | $31.42 | 6,840,100 | — | — |
| 2013-06-20 | $26.59 | $31.21 | 4,403,400 | — | — |
| 2013-06-19 | $27.66 | $32.46 | 3,872,600 | — | — |
| 2013-06-18 | $28.06 | $32.93 | 5,072,800 | — | — |
| 2013-06-17 | $27.41 | $32.17 | 4,270,000 | — | — |
| 2013-06-14 | $26.87 | $31.53 | 5,823,500 | — | — |
| 2013-06-13 | $27.56 | $32.34 | 6,204,100 | — | — |
| 2013-06-12 | $26.88 | $31.55 | 5,497,500 | — | — |
| 2013-06-11 | $27.89 | $32.73 | 6,242,100 | — | — |
| 2013-06-10 | $28.04 | $32.91 | 4,847,100 | — | — |
| 2013-06-07 | $27.36 | $32.11 | 3,495,400 | — | — |
| 2013-06-06 | $27.68 | $32.29 | 4,857,500 | — | — |
| 2013-06-05 | $27.09 | $31.60 | 8,352,400 | — | — |
| 2013-06-04 | $27.40 | $31.96 | 6,992,200 | — | — |
| 2013-06-03 | $27.36 | $31.91 | 10,415,800 | — | — |
| 2013-05-31 | $27.55 | $32.13 | 10,217,700 | — | — |
| 2013-05-30 | $27.74 | $32.36 | 10,796,800 | — | — |
| 2013-05-29 | $27.04 | $31.54 | 7,166,200 | — | — |
| 2013-05-28 | $26.73 | $31.18 | 7,288,500 | — | — |
| 2013-05-24 | $26.03 | $30.36 | 4,140,300 | — | — |
| 2013-05-23 | $26.29 | $30.66 | 5,321,400 | — | — |
| 2013-05-22 | $25.65 | $29.92 | 9,695,500 | — | — |
| 2013-05-21 | $25.64 | $29.91 | 20,917,600 | — | — |
| 2013-05-20 | $26.81 | $31.27 | 7,881,000 | — | — |
| 2013-05-17 | $26.90 | $31.38 | 5,906,800 | — | — |
| 2013-05-16 | $25.90 | $30.21 | 3,623,000 | — | — |
| 2013-05-15 | $26.40 | $30.79 | 5,577,000 | — | — |
| 2013-05-14 | $26.74 | $31.19 | 7,446,300 | — | — |
| 2013-05-13 | $25.31 | $29.52 | 3,421,600 | — | — |
| 2013-05-10 | $25.37 | $29.59 | 4,185,100 | — | — |
| 2013-05-09 | $25.60 | $29.86 | 4,496,200 | — | — |
| 2013-05-08 | $25.51 | $29.75 | 5,985,000 | — | — |
| 2013-05-07 | $26.12 | $30.47 | 3,659,500 | — | — |
| 2013-05-06 | $26.34 | $30.72 | 4,664,300 | — | — |
| 2013-05-03 | $26.52 | $30.93 | 5,107,800 | — | — |
| 2013-05-02 | $26.26 | $30.63 | 4,392,600 | — | — |
| 2013-05-01 | $25.90 | $30.21 | 7,446,000 | — | — |
| 2013-04-30 | $25.99 | $30.31 | 23,284,900 | — | — |
| 2013-04-29 | $24.20 | $28.23 | 5,288,200 | — | — |
| 2013-04-26 | $23.50 | $27.41 | 4,644,100 | — | — |
| 2013-04-25 | $24.14 | $28.16 | 5,284,800 | — | — |
| 2013-04-24 | $23.77 | $27.72 | 4,495,800 | — | — |
| 2013-04-23 | $24.13 | $28.14 | 6,209,300 | — | — |
| 2013-04-22 | $23.68 | $27.62 | 5,293,600 | — | — |
| 2013-04-19 | $23.25 | $27.12 | 5,041,400 | — | — |
| 2013-04-18 | $22.97 | $26.79 | 6,092,400 | — | — |
| 2013-04-17 | $23.38 | $27.27 | 6,153,700 | — | — |
| 2013-04-16 | $23.66 | $27.60 | 7,348,600 | — | — |
| 2013-04-15 | $22.94 | $26.76 | 11,306,700 | — | — |
| 2013-04-12 | $24.09 | $28.10 | 14,928,700 | — | — |
| 2013-04-11 | $24.11 | $28.12 | 11,820,900 | — | — |
| 2013-04-10 | $24.82 | $28.95 | 14,277,700 | — | — |
| 2013-04-09 | $25.74 | $30.02 | 12,262,700 | — | — |
| 2013-04-08 | $25.96 | $30.28 | 31,696,800 | — | — |
| 2013-04-05 | $25.45 | $29.68 | 25,427,300 | — | — |
| 2013-04-04 | $25.13 | $29.31 | 55,397,700 | — | — |
| 2013-04-03 | $21.65 | $25.25 | 7,599,400 | — | — |
| 2013-04-02 | $21.64 | $25.24 | 7,679,200 | — | — |
| 2013-04-01 | $21.68 | $25.29 | 6,090,200 | — | — |
| 2013-03-28 | $22.15 | $25.84 | 8,861,600 | — | — |
| 2013-03-27 | $22.15 | $25.84 | 10,647,800 | — | — |
| 2013-03-26 | $22.70 | $26.48 | 9,421,100 | — | — |
| 2013-03-25 | $23.20 | $27.06 | 9,797,900 | — | — |
| 2013-03-22 | $22.78 | $26.57 | 15,684,100 | — | — |
| 2013-03-21 | $22.46 | $26.20 | 15,834,400 | — | — |
| 2013-03-20 | $23.07 | $26.91 | 16,460,900 | — | — |
| 2013-03-19 | $22.25 | $25.95 | 11,293,400 | — | — |
| 2013-03-18 | $22.13 | $25.61 | 14,993,500 | — | — |
| 2013-03-15 | $21.45 | $24.83 | 12,084,900 | — | — |
| 2013-03-14 | $21.50 | $24.88 | 9,247,000 | — | — |
| 2013-03-13 | $20.96 | $24.26 | 11,650,100 | — | — |
| 2013-03-12 | $20.29 | $23.48 | 15,193,900 | — | — |
| 2013-03-11 | $20.08 | $23.24 | 20,020,200 | — | — |
| 2013-03-08 | $20.17 | $23.35 | 22,784,100 | — | — |
| 2013-03-07 | $19.26 | $22.29 | 10,549,500 | — | — |
| 2013-03-06 | $18.75 | $21.70 | 26,687,200 | — | — |
| 2013-03-05 | $18.40 | $21.30 | 12,122,100 | — | — |
| 2013-03-04 | $17.77 | $20.57 | 14,175,700 | — | — |
| 2013-03-01 | $17.16 | $19.86 | 32,701,900 | — | — |
| 2013-02-28 | $16.41 | $18.99 | 12,811,700 | — | — |
| 2013-02-27 | $16.60 | $19.21 | 4,565,300 | — | — |
| 2013-02-26 | $16.46 | $19.05 | 10,842,200 | — | — |
| 2013-02-25 | $17.00 | $19.68 | 8,510,600 | — | — |
| 2013-02-22 | $17.02 | $19.70 | 5,182,000 | — | — |
| 2013-02-21 | $17.41 | $20.15 | 8,612,700 | — | — |
| 2013-02-20 | $17.25 | $19.97 | 7,948,000 | — | — |
| 2013-02-19 | $17.33 | $20.06 | 16,389,900 | — | — |
| 2013-02-15 | $16.87 | $19.53 | 18,403,300 | — | — |
| 2013-02-14 | $15.71 | $18.18 | 14,401,800 | — | — |
| 2013-02-13 | $15.12 | $17.50 | 17,336,000 | — | — |
| 2013-02-12 | $15.43 | $17.86 | 4,486,700 | — | — |
| 2013-02-11 | $15.71 | $18.18 | 3,859,000 | — | — |
| 2013-02-08 | $15.29 | $17.70 | 4,773,500 | — | — |
| 2013-02-07 | $15.58 | $18.03 | 3,929,800 | — | — |
| 2013-02-06 | $15.91 | $18.41 | 4,596,700 | — | — |
| 2013-02-05 | $15.93 | $18.44 | 5,346,100 | — | — |
| 2013-02-04 | $15.76 | $18.24 | 6,202,600 | — | — |
| 2013-02-01 | $16.11 | $18.65 | 4,504,100 | — | — |
| 2013-01-31 | $16.26 | $18.82 | 6,401,400 | — | — |
| 2013-01-30 | $15.90 | $18.40 | 6,743,100 | — | — |
| 2013-01-29 | $15.99 | $18.51 | 5,389,900 | — | — |
| 2013-01-28 | $16.06 | $18.59 | 10,581,100 | — | — |
| 2013-01-25 | $15.78 | $18.26 | 9,185,700 | — | — |
| 2013-01-24 | $15.34 | $17.75 | 7,004,300 | — | — |
| 2013-01-23 | $15.40 | $17.82 | 12,233,300 | — | — |
| 2013-01-22 | $15.39 | $17.81 | 13,799,100 | — | — |
| 2013-01-18 | $14.88 | $17.22 | 6,261,700 | — | — |
| 2013-01-17 | $14.62 | $16.92 | 8,322,800 | — | — |
| 2013-01-16 | $14.67 | $16.98 | 6,923,300 | — | — |
| 2013-01-15 | $14.42 | $16.69 | 11,247,000 | — | — |
| 2013-01-14 | $14.48 | $16.76 | 19,677,200 | — | — |
| 2013-01-11 | $14.21 | $16.45 | 45,788,000 | — | — |
| 2013-01-10 | $12.21 | $14.13 | 9,775,300 | — | — |
| 2013-01-09 | $11.59 | $13.41 | 8,371,900 | — | — |
| 2013-01-08 | $11.82 | $13.68 | 6,884,600 | — | — |
| 2013-01-07 | $12.21 | $14.13 | 5,150,000 | — | — |
| 2013-01-04 | $12.11 | $14.02 | 6,073,000 | — | — |
| 2013-01-03 | $11.99 | $13.88 | 6,104,600 | — | — |
| 2013-01-02 | $11.81 | $13.67 | 6,563,200 | — | — |