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
- 1983-09-14 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 | $40.42 | $59.12 | 1,689,900 | — | — |
| 2013-12-30 | $39.51 | $57.79 | 1,144,800 | — | — |
| 2013-12-27 | $39.40 | $57.63 | 1,306,900 | — | — |
| 2013-12-26 | $39.50 | $57.78 | 1,860,000 | — | — |
| 2013-12-24 | $38.39 | $56.15 | 324,900 | — | — |
| 2013-12-23 | $38.54 | $56.37 | 956,300 | — | — |
| 2013-12-20 | $38.11 | $55.74 | 1,585,700 | — | — |
| 2013-12-19 | $37.35 | $54.63 | 1,377,100 | — | — |
| 2013-12-18 | $37.52 | $54.88 | 1,565,100 | — | — |
| 2013-12-17 | $36.69 | $53.67 | 999,900 | — | — |
| 2013-12-16 | $37.25 | $54.49 | 1,074,300 | — | — |
| 2013-12-13 | $36.13 | $52.85 | 1,001,400 | — | — |
| 2013-12-12 | $35.88 | $52.48 | 1,519,900 | — | — |
| 2013-12-11 | $36.13 | $52.85 | 1,958,800 | — | — |
| 2013-12-10 | $36.98 | $54.09 | 1,436,500 | — | — |
| 2013-12-09 | $37.16 | $54.35 | 957,100 | — | — |
| 2013-12-06 | $36.63 | $53.58 | 1,033,600 | — | — |
| 2013-12-05 | $35.98 | $52.63 | 1,120,200 | — | — |
| 2013-12-04 | $36.07 | $52.76 | 1,001,300 | — | — |
| 2013-12-03 | $36.15 | $52.88 | 1,681,500 | — | — |
| 2013-12-02 | $37.10 | $54.27 | 1,358,000 | — | — |
| 2013-11-29 | $36.86 | $53.92 | 446,200 | — | — |
| 2013-11-27 | $36.67 | $53.64 | 978,000 | — | — |
| 2013-11-26 | $36.29 | $53.08 | 1,742,400 | — | — |
| 2013-11-25 | $36.59 | $53.52 | 1,345,300 | — | — |
| 2013-11-22 | $36.11 | $52.82 | 1,105,300 | — | — |
| 2013-11-21 | $35.57 | $52.03 | 1,153,800 | — | — |
| 2013-11-20 | $34.61 | $50.62 | 1,367,800 | — | — |
| 2013-11-19 | $34.68 | $50.73 | 1,335,100 | — | — |
| 2013-11-18 | $34.83 | $50.95 | 2,012,200 | — | — |
| 2013-11-15 | $34.97 | $51.15 | 2,612,000 | — | — |
| 2013-11-14 | $34.70 | $50.76 | 1,490,700 | — | — |
| 2013-11-13 | $33.82 | $49.47 | 1,520,800 | — | — |
| 2013-11-12 | $33.17 | $48.52 | 2,381,200 | — | — |
| 2013-11-11 | $32.71 | $47.85 | 1,130,300 | — | — |
| 2013-11-08 | $32.19 | $47.08 | 2,290,700 | — | — |
| 2013-11-07 | $30.93 | $45.24 | 1,480,300 | — | — |
| 2013-11-06 | $31.24 | $45.70 | 1,445,200 | — | — |
| 2013-11-05 | $31.06 | $45.43 | 4,533,700 | — | — |
| 2013-11-04 | $32.05 | $46.88 | 1,768,300 | — | — |
| 2013-11-01 | $31.13 | $45.53 | 1,753,500 | — | — |
| 2013-10-31 | $31.33 | $45.83 | 3,939,900 | — | — |
| 2013-10-30 | $28.70 | $41.98 | 2,176,700 | — | — |
| 2013-10-29 | $29.01 | $42.43 | 3,134,300 | — | — |
| 2013-10-28 | $29.40 | $43.00 | 1,586,900 | — | — |
| 2013-10-25 | $29.77 | $43.54 | 636,000 | — | — |
| 2013-10-24 | $30.06 | $43.97 | 1,112,600 | — | — |
| 2013-10-23 | $29.35 | $42.93 | 891,900 | — | — |
| 2013-10-22 | $29.60 | $43.30 | 1,474,500 | — | — |
| 2013-10-21 | $29.75 | $43.52 | 1,137,200 | — | — |
| 2013-10-18 | $29.67 | $43.40 | 1,181,900 | — | — |
| 2013-10-17 | $29.61 | $43.31 | 1,522,800 | — | — |
| 2013-10-16 | $29.46 | $43.09 | 1,021,600 | — | — |
| 2013-10-15 | $28.96 | $42.36 | 1,167,100 | — | — |
| 2013-10-14 | $29.40 | $43.00 | 1,231,000 | — | — |
| 2013-10-11 | $29.63 | $43.34 | 1,256,400 | — | — |
| 2013-10-10 | $29.02 | $42.45 | 994,600 | — | — |
| 2013-10-09 | $28.21 | $41.26 | 2,454,800 | — | — |
| 2013-10-08 | $28.27 | $41.35 | 2,438,000 | — | — |
| 2013-10-07 | $29.52 | $43.18 | 2,342,400 | — | — |
| 2013-10-04 | $30.42 | $44.50 | 1,789,300 | — | — |
| 2013-10-03 | $29.45 | $43.08 | 2,853,500 | — | — |
| 2013-10-02 | $29.43 | $43.05 | 2,415,900 | — | — |
| 2013-10-01 | $28.32 | $41.42 | 2,793,400 | — | — |
| 2013-09-30 | $28.83 | $42.17 | 3,204,800 | — | — |
| 2013-09-27 | $28.53 | $41.73 | 4,616,200 | — | — |
| 2013-09-26 | $28.04 | $41.01 | 9,146,200 | — | — |
| 2013-09-25 | $30.10 | $44.03 | 977,600 | — | — |
| 2013-09-24 | $30.02 | $43.91 | 1,597,600 | — | — |
| 2013-09-23 | $29.35 | $42.93 | 1,177,100 | — | — |
| 2013-09-20 | $29.42 | $43.03 | 1,783,000 | — | — |
| 2013-09-19 | $29.87 | $43.69 | 1,444,000 | — | — |
| 2013-09-18 | $30.07 | $43.98 | 1,627,400 | — | — |
| 2013-09-17 | $30.63 | $44.80 | 975,500 | — | — |
| 2013-09-16 | $30.54 | $44.67 | 1,263,100 | — | — |
| 2013-09-13 | $30.01 | $43.90 | 872,500 | — | — |
| 2013-09-12 | $29.68 | $43.41 | 1,013,100 | — | — |
| 2013-09-11 | $29.63 | $43.34 | 1,690,200 | — | — |
| 2013-09-10 | $29.14 | $42.62 | 1,484,700 | — | — |
| 2013-09-09 | $28.23 | $41.29 | 1,931,500 | — | — |
| 2013-09-06 | $27.76 | $40.60 | 808,900 | — | — |
| 2013-09-05 | $28.00 | $40.96 | 888,100 | — | — |
| 2013-09-04 | $27.69 | $40.50 | 1,233,700 | — | — |
| 2013-09-03 | $27.58 | $40.34 | 1,713,100 | — | — |
| 2013-08-30 | $26.77 | $39.16 | 756,900 | — | — |
| 2013-08-29 | $27.30 | $39.93 | 1,024,600 | — | — |
| 2013-08-28 | $27.36 | $40.02 | 1,201,300 | — | — |
| 2013-08-27 | $27.27 | $39.89 | 1,434,300 | — | — |
| 2013-08-26 | $28.57 | $41.79 | 678,000 | — | — |
| 2013-08-23 | $28.81 | $42.14 | 554,700 | — | — |
| 2013-08-22 | $28.77 | $42.08 | 593,800 | — | — |
| 2013-08-21 | $28.18 | $41.22 | 886,000 | — | — |
| 2013-08-20 | $28.67 | $41.94 | 891,600 | — | — |
| 2013-08-19 | $27.93 | $40.85 | 952,100 | — | — |
| 2013-08-16 | $28.50 | $41.69 | 944,800 | — | — |
| 2013-08-15 | $28.67 | $41.94 | 1,731,800 | — | — |
| 2013-08-14 | $28.90 | $42.27 | 1,360,700 | — | — |
| 2013-08-13 | $28.72 | $42.01 | 1,779,700 | — | — |
| 2013-08-12 | $28.62 | $41.86 | 1,217,500 | — | — |
| 2013-08-09 | $28.64 | $41.89 | 1,716,300 | — | — |
| 2013-08-08 | $29.26 | $42.80 | 2,959,500 | — | — |
| 2013-08-07 | $29.30 | $42.86 | 5,932,900 | — | — |
| 2013-08-06 | $30.78 | $45.02 | 1,728,300 | — | — |
| 2013-08-05 | $31.42 | $45.96 | 1,089,000 | — | — |
| 2013-08-02 | $31.85 | $46.59 | 1,007,200 | — | — |
| 2013-08-01 | $32.18 | $47.07 | 1,993,700 | — | — |
| 2013-07-31 | $31.64 | $46.28 | 1,535,800 | — | — |
| 2013-07-30 | $30.59 | $44.74 | 803,900 | — | — |
| 2013-07-29 | $30.44 | $44.52 | 2,011,900 | — | — |
| 2013-07-26 | $30.86 | $45.14 | 2,135,400 | — | — |
| 2013-07-25 | $30.80 | $45.05 | 1,464,900 | — | — |
| 2013-07-24 | $30.99 | $45.33 | 1,067,000 | — | — |
| 2013-07-23 | $31.81 | $46.53 | 1,173,900 | — | — |
| 2013-07-22 | $31.65 | $46.29 | 1,286,200 | — | — |
| 2013-07-19 | $32.22 | $47.13 | 560,600 | — | — |
| 2013-07-18 | $32.47 | $47.49 | 801,100 | — | — |
| 2013-07-17 | $32.13 | $47.00 | 2,068,600 | — | — |
| 2013-07-16 | $31.21 | $45.65 | 3,023,600 | — | — |
| 2013-07-15 | $32.22 | $47.13 | 959,000 | — | — |
| 2013-07-12 | $32.76 | $47.92 | 1,288,500 | — | — |
| 2013-07-11 | $32.56 | $47.63 | 1,175,300 | — | — |
| 2013-07-10 | $32.30 | $47.25 | 1,285,900 | — | — |
| 2013-07-09 | $31.69 | $46.35 | 1,151,200 | — | — |
| 2013-07-08 | $31.92 | $46.69 | 1,191,300 | — | — |
| 2013-07-05 | $32.09 | $46.94 | 1,945,000 | — | — |
| 2013-07-03 | $30.24 | $44.23 | 1,372,600 | — | — |
| 2013-07-02 | $30.21 | $44.19 | 1,109,600 | — | — |
| 2013-07-01 | $30.51 | $44.63 | 3,136,200 | — | — |
| 2013-06-28 | $28.75 | $42.05 | 10,619,500 | — | — |
| 2013-06-27 | $29.50 | $43.15 | 1,834,300 | — | — |
| 2013-06-26 | $29.22 | $42.74 | 2,658,300 | — | — |
| 2013-06-25 | $28.60 | $41.83 | 2,201,400 | — | — |
| 2013-06-24 | $27.89 | $40.80 | 2,044,200 | — | — |
| 2013-06-21 | $28.09 | $41.09 | 4,575,200 | — | — |
| 2013-06-20 | $29.65 | $43.37 | 2,082,200 | — | — |
| 2013-06-19 | $31.15 | $45.56 | 1,509,600 | — | — |
| 2013-06-18 | $30.95 | $45.27 | 1,614,600 | — | — |
| 2013-06-17 | $30.54 | $44.67 | 2,210,900 | — | — |
| 2013-06-14 | $30.61 | $44.77 | 2,636,500 | — | — |
| 2013-06-13 | $31.70 | $46.37 | 1,911,400 | — | — |
| 2013-06-12 | $31.56 | $46.16 | 1,961,200 | — | — |
| 2013-06-11 | $33.04 | $48.33 | 1,351,600 | — | — |
| 2013-06-10 | $33.70 | $49.29 | 875,900 | — | — |
| 2013-06-07 | $33.58 | $49.12 | 1,920,200 | — | — |
| 2013-06-06 | $31.99 | $46.79 | 1,529,300 | — | — |
| 2013-06-05 | $31.91 | $46.68 | 2,607,600 | — | — |
| 2013-06-04 | $33.03 | $48.31 | 1,699,500 | — | — |
| 2013-06-03 | $33.17 | $48.52 | 2,214,800 | — | — |
| 2013-05-31 | $33.16 | $48.50 | 1,126,000 | — | — |
| 2013-05-30 | $33.03 | $48.31 | 893,200 | — | — |
| 2013-05-29 | $32.97 | $48.23 | 1,272,300 | — | — |
| 2013-05-28 | $33.85 | $49.51 | 2,652,600 | — | — |
| 2013-05-24 | $31.71 | $46.38 | 1,021,700 | — | — |
| 2013-05-23 | $31.87 | $46.62 | 1,260,200 | — | — |
| 2013-05-22 | $32.12 | $46.98 | 1,965,800 | — | — |
| 2013-05-21 | $31.81 | $46.53 | 1,098,600 | — | — |
| 2013-05-20 | $31.95 | $46.73 | 1,544,200 | — | — |
| 2013-05-17 | $32.03 | $46.85 | 1,060,300 | — | — |
| 2013-05-16 | $31.23 | $45.68 | 1,209,200 | — | — |
| 2013-05-15 | $31.37 | $45.89 | 876,100 | — | — |
| 2013-05-14 | $31.29 | $45.77 | 1,249,500 | — | — |
| 2013-05-13 | $30.57 | $44.72 | 2,100,100 | — | — |
| 2013-05-10 | $30.93 | $45.24 | 1,201,900 | — | — |
| 2013-05-09 | $30.19 | $44.16 | 2,312,400 | — | — |
| 2013-05-08 | $30.93 | $45.24 | 1,498,500 | — | — |
| 2013-05-07 | $30.91 | $45.21 | 2,180,500 | — | — |
| 2013-05-06 | $30.18 | $44.14 | 1,334,200 | — | — |
| 2013-05-03 | $29.68 | $43.41 | 1,774,700 | — | — |
| 2013-05-02 | $28.78 | $42.10 | 1,973,800 | — | — |
| 2013-05-01 | $28.44 | $41.60 | 2,458,200 | — | — |
| 2013-04-30 | $28.84 | $42.18 | 2,218,600 | — | — |
| 2013-04-29 | $28.87 | $42.23 | 2,513,900 | — | — |
| 2013-04-26 | $29.08 | $42.54 | 2,988,600 | — | — |
| 2013-04-25 | $28.13 | $41.15 | 1,784,600 | — | — |
| 2013-04-24 | $27.70 | $40.52 | 2,126,700 | — | — |
| 2013-04-23 | $28.34 | $41.45 | 1,809,800 | — | — |
| 2013-04-22 | $27.95 | $40.88 | 1,544,500 | — | — |
| 2013-04-19 | $28.00 | $40.96 | 1,574,500 | — | — |
| 2013-04-18 | $26.93 | $39.39 | 1,936,200 | — | — |
| 2013-04-17 | $27.56 | $40.31 | 1,988,100 | — | — |
| 2013-04-16 | $28.03 | $41.00 | 1,765,600 | — | — |
| 2013-04-15 | $27.48 | $40.20 | 2,602,500 | — | — |
| 2013-04-12 | $29.03 | $42.46 | 1,490,800 | — | — |
| 2013-04-11 | $29.01 | $42.43 | 1,781,000 | — | — |
| 2013-04-10 | $29.13 | $42.61 | 1,843,100 | — | — |
| 2013-04-09 | $27.75 | $40.59 | 1,299,700 | — | — |
| 2013-04-08 | $27.93 | $40.85 | 1,193,100 | — | — |
| 2013-04-05 | $27.28 | $39.90 | 2,018,300 | — | — |
| 2013-04-04 | $27.23 | $39.83 | 1,636,000 | — | — |
| 2013-04-03 | $27.16 | $39.73 | 1,736,900 | — | — |
| 2013-04-02 | $28.19 | $41.23 | 2,761,500 | — | — |
| 2013-04-01 | $27.58 | $40.34 | 1,683,400 | — | — |
| 2013-03-28 | $27.83 | $40.71 | 1,750,700 | — | — |
| 2013-03-27 | $27.77 | $40.62 | 1,314,400 | — | — |
| 2013-03-26 | $27.20 | $39.79 | 1,560,000 | — | — |
| 2013-03-25 | $26.76 | $39.14 | 2,064,000 | — | — |
| 2013-03-22 | $27.32 | $39.96 | 1,598,300 | — | — |
| 2013-03-21 | $26.97 | $39.45 | 1,494,800 | — | — |
| 2013-03-20 | $27.52 | $40.25 | 1,709,900 | — | — |
| 2013-03-19 | $27.29 | $39.92 | 2,105,700 | — | — |
| 2013-03-18 | $28.03 | $41.00 | 2,491,400 | — | — |
| 2013-03-15 | $28.10 | $41.10 | 3,178,900 | — | — |
| 2013-03-14 | $27.89 | $40.80 | 3,269,800 | — | — |
| 2013-03-13 | $27.77 | $40.62 | 3,140,300 | — | — |
| 2013-03-12 | $26.47 | $38.72 | 2,655,100 | — | — |
| 2013-03-11 | $26.11 | $38.19 | 1,921,000 | — | — |
| 2013-03-08 | $25.81 | $37.75 | 1,387,900 | — | — |
| 2013-03-07 | $25.44 | $37.21 | 1,822,200 | — | — |
| 2013-03-06 | $25.46 | $37.24 | 2,430,100 | — | — |
| 2013-03-05 | $25.45 | $37.23 | 3,694,000 | — | — |
| 2013-03-04 | $23.95 | $35.03 | 1,831,200 | — | — |
| 2013-03-01 | $23.54 | $34.43 | 2,329,200 | — | — |
| 2013-02-28 | $23.37 | $34.18 | 1,285,800 | — | — |
| 2013-02-27 | $23.35 | $34.15 | 1,287,000 | — | — |
| 2013-02-26 | $22.98 | $33.61 | 2,124,800 | — | — |
| 2013-02-25 | $23.08 | $33.76 | 3,612,500 | — | — |
| 2013-02-22 | $23.64 | $34.58 | 1,886,300 | — | — |
| 2013-02-21 | $22.57 | $33.01 | 2,195,300 | — | — |
| 2013-02-20 | $23.12 | $33.82 | 2,273,100 | — | — |
| 2013-02-19 | $24.53 | $35.88 | 1,594,500 | — | — |
| 2013-02-15 | $23.84 | $34.87 | 1,938,800 | — | — |
| 2013-02-14 | $24.30 | $35.54 | 3,999,700 | — | — |
| 2013-02-13 | $23.06 | $33.73 | 1,813,300 | — | — |
| 2013-02-12 | $23.24 | $33.99 | 1,172,700 | — | — |
| 2013-02-11 | $22.84 | $33.41 | 722,300 | — | — |
| 2013-02-08 | $22.86 | $33.44 | 789,300 | — | — |
| 2013-02-07 | $22.84 | $33.41 | 1,355,600 | — | — |
| 2013-02-06 | $22.83 | $33.39 | 1,338,500 | — | — |
| 2013-02-05 | $22.77 | $33.31 | 1,566,300 | — | — |
| 2013-02-04 | $22.18 | $32.44 | 989,300 | — | — |
| 2013-02-01 | $22.65 | $33.13 | 2,537,400 | — | — |
| 2013-01-31 | $21.53 | $31.49 | 942,000 | — | — |
| 2013-01-30 | $21.71 | $31.76 | 1,237,500 | — | — |
| 2013-01-29 | $22.01 | $32.19 | 1,096,400 | — | — |
| 2013-01-28 | $22.01 | $32.19 | 1,316,600 | — | — |
| 2013-01-25 | $21.99 | $32.17 | 1,109,500 | — | — |
| 2013-01-24 | $21.53 | $31.49 | 1,235,200 | — | — |
| 2013-01-23 | $21.20 | $31.01 | 789,600 | — | — |
| 2013-01-22 | $21.30 | $31.16 | 863,700 | — | — |
| 2013-01-18 | $21.31 | $31.17 | 707,200 | — | — |
| 2013-01-17 | $21.25 | $31.08 | 1,348,400 | — | — |
| 2013-01-16 | $20.92 | $30.60 | 1,108,500 | — | — |
| 2013-01-15 | $21.00 | $30.72 | 2,225,700 | — | — |
| 2013-01-14 | $21.24 | $31.07 | 1,003,700 | — | — |
| 2013-01-11 | $20.91 | $30.59 | 1,551,700 | — | — |
| 2013-01-10 | $21.14 | $30.92 | 2,015,000 | — | — |
| 2013-01-09 | $21.37 | $31.26 | 2,474,700 | — | — |
| 2013-01-08 | $21.64 | $31.65 | 1,585,800 | — | — |
| 2013-01-07 | $21.59 | $31.58 | 1,833,000 | — | — |
| 2013-01-04 | $21.75 | $31.81 | 4,424,800 | — | — |
| 2013-01-03 | $21.34 | $31.21 | 2,299,000 | — | — |
| 2013-01-02 | $20.77 | $30.38 | 2,992,000 | — | — |