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
- 1999-04-30 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 | $31.70 | $45.26 | 1,382,880 | — | — |
| 2013-12-30 | $31.47 | $44.93 | 1,511,160 | — | — |
| 2013-12-27 | $31.99 | $45.68 | 2,428,320 | — | — |
| 2013-12-26 | $31.54 | $45.03 | 1,542,120 | — | — |
| 2013-12-24 | $31.55 | $45.05 | 1,010,160 | — | — |
| 2013-12-23 | $31.26 | $44.63 | 3,429,240 | — | — |
| 2013-12-20 | $31.53 | $45.02 | 2,896,800 | — | — |
| 2013-12-19 | $32.00 | $45.69 | 3,156,360 | — | — |
| 2013-12-18 | $31.30 | $44.69 | 2,610,120 | — | — |
| 2013-12-17 | $31.19 | $44.53 | 2,150,640 | — | — |
| 2013-12-16 | $31.07 | $44.36 | 2,234,640 | — | — |
| 2013-12-13 | $30.98 | $44.24 | 1,608,840 | — | — |
| 2013-12-12 | $30.70 | $43.83 | 1,820,640 | — | — |
| 2013-12-11 | $30.81 | $43.99 | 2,496,720 | — | — |
| 2013-12-10 | $31.61 | $45.13 | 3,574,440 | — | — |
| 2013-12-09 | $30.92 | $44.14 | 2,729,880 | — | — |
| 2013-12-06 | $30.49 | $43.53 | 1,991,640 | — | — |
| 2013-12-05 | $31.07 | $44.36 | 3,198,360 | — | — |
| 2013-12-04 | $30.63 | $43.72 | 2,144,880 | — | — |
| 2013-12-03 | $30.40 | $43.40 | 2,763,240 | — | — |
| 2013-12-02 | $30.13 | $43.02 | 2,726,280 | — | — |
| 2013-11-29 | $29.65 | $42.33 | 1,472,280 | — | — |
| 2013-11-27 | $29.53 | $42.17 | 3,347,640 | — | — |
| 2013-11-26 | $29.23 | $41.74 | 2,429,160 | — | — |
| 2013-11-25 | $29.18 | $41.67 | 1,746,960 | — | — |
| 2013-11-22 | $29.42 | $42.01 | 2,423,880 | — | — |
| 2013-11-21 | $28.81 | $41.13 | 2,275,200 | — | — |
| 2013-11-20 | $28.81 | $41.13 | 2,180,760 | — | — |
| 2013-11-19 | $28.58 | $40.81 | 2,690,880 | — | — |
| 2013-11-18 | $28.80 | $41.12 | 3,927,000 | — | — |
| 2013-11-15 | $29.98 | $42.81 | 3,332,280 | — | — |
| 2013-11-14 | $29.73 | $42.45 | 2,061,960 | — | — |
| 2013-11-13 | $30.02 | $42.86 | 2,140,800 | — | — |
| 2013-11-12 | $29.58 | $42.08 | 1,852,920 | — | — |
| 2013-11-11 | $30.16 | $42.91 | 1,611,240 | — | — |
| 2013-11-08 | $30.34 | $43.17 | 3,104,160 | — | — |
| 2013-11-07 | $29.78 | $42.36 | 3,289,320 | — | — |
| 2013-11-06 | $29.98 | $42.65 | 2,749,560 | — | — |
| 2013-11-05 | $30.63 | $43.58 | 2,918,640 | — | — |
| 2013-11-04 | $31.47 | $44.77 | 4,596,840 | — | — |
| 2013-11-01 | $30.53 | $43.44 | 4,946,400 | — | — |
| 2013-10-31 | $30.42 | $43.27 | 4,897,800 | — | — |
| 2013-10-30 | $30.70 | $43.68 | 4,333,560 | — | — |
| 2013-10-29 | $31.45 | $44.74 | 5,301,360 | — | — |
| 2013-10-28 | $31.63 | $44.99 | 12,656,160 | — | — |
| 2013-10-25 | $31.78 | $45.22 | 2,102,640 | — | — |
| 2013-10-24 | $31.87 | $45.34 | 1,801,200 | — | — |
| 2013-10-23 | $31.42 | $44.71 | 3,275,880 | — | — |
| 2013-10-22 | $31.98 | $45.49 | 2,565,000 | — | — |
| 2013-10-21 | $31.66 | $45.04 | 2,993,760 | — | — |
| 2013-10-18 | $31.67 | $45.05 | 2,939,400 | — | — |
| 2013-10-17 | $31.48 | $44.78 | 2,755,920 | — | — |
| 2013-10-16 | $31.46 | $44.76 | 4,144,560 | — | — |
| 2013-10-15 | $31.96 | $45.47 | 3,992,160 | — | — |
| 2013-10-14 | $32.02 | $45.55 | 3,999,960 | — | — |
| 2013-10-11 | $31.81 | $45.25 | 12,272,400 | — | — |
| 2013-10-10 | $30.66 | $43.62 | 4,724,520 | — | — |
| 2013-10-09 | $29.23 | $41.58 | 2,232,360 | — | — |
| 2013-10-08 | $29.25 | $41.61 | 2,509,680 | — | — |
| 2013-10-07 | $29.44 | $41.89 | 2,123,280 | — | — |
| 2013-10-04 | $30.28 | $43.07 | 3,555,600 | — | — |
| 2013-10-03 | $29.52 | $41.99 | 4,037,400 | — | — |
| 2013-10-02 | $28.78 | $40.94 | 2,131,920 | — | — |
| 2013-10-01 | $28.33 | $40.30 | 3,632,040 | — | — |
| 2013-09-30 | $28.04 | $39.90 | 2,629,200 | — | — |
| 2013-09-27 | $27.92 | $39.72 | 2,143,680 | — | — |
| 2013-09-26 | $28.14 | $40.04 | 1,512,360 | — | — |
| 2013-09-25 | $27.98 | $39.80 | 2,855,280 | — | — |
| 2013-09-24 | $28.45 | $40.48 | 2,993,880 | — | — |
| 2013-09-23 | $28.97 | $41.21 | 1,512,240 | — | — |
| 2013-09-20 | $29.08 | $41.37 | 2,607,960 | — | — |
| 2013-09-19 | $29.45 | $41.90 | 3,381,720 | — | — |
| 2013-09-18 | $29.63 | $42.16 | 2,249,520 | — | — |
| 2013-09-17 | $28.72 | $40.86 | 2,056,200 | — | — |
| 2013-09-16 | $28.26 | $40.20 | 1,635,480 | — | — |
| 2013-09-13 | $28.17 | $40.07 | 1,787,640 | — | — |
| 2013-09-12 | $28.80 | $40.97 | 2,201,640 | — | — |
| 2013-09-11 | $29.31 | $41.70 | 1,907,520 | — | — |
| 2013-09-10 | $28.73 | $40.88 | 1,628,520 | — | — |
| 2013-09-09 | $28.92 | $41.15 | 2,262,360 | — | — |
| 2013-09-06 | $27.88 | $39.66 | 1,704,600 | — | — |
| 2013-09-05 | $27.76 | $39.49 | 1,820,520 | — | — |
| 2013-09-04 | $27.23 | $38.73 | 1,651,200 | — | — |
| 2013-09-03 | $26.71 | $38.00 | 1,961,040 | — | — |
| 2013-08-30 | $26.03 | $37.03 | 1,426,440 | — | — |
| 2013-08-29 | $26.02 | $37.01 | 2,106,960 | — | — |
| 2013-08-28 | $26.76 | $38.07 | 2,113,200 | — | — |
| 2013-08-27 | $26.58 | $37.82 | 2,452,440 | — | — |
| 2013-08-26 | $27.57 | $39.22 | 1,876,560 | — | — |
| 2013-08-23 | $27.69 | $39.40 | 1,574,760 | — | — |
| 2013-08-22 | $27.32 | $38.86 | 2,115,720 | — | — |
| 2013-08-21 | $26.23 | $37.32 | 1,894,440 | — | — |
| 2013-08-20 | $26.44 | $37.62 | 2,512,560 | — | — |
| 2013-08-19 | $25.21 | $35.86 | 1,316,160 | — | — |
| 2013-08-16 | $25.63 | $36.46 | 2,389,080 | — | — |
| 2013-08-15 | $26.12 | $37.16 | 1,337,880 | — | — |
| 2013-08-14 | $26.27 | $37.37 | 1,735,080 | — | — |
| 2013-08-13 | $26.13 | $37.17 | 1,213,440 | — | — |
| 2013-08-12 | $26.32 | $37.44 | 2,053,800 | — | — |
| 2013-08-09 | $26.72 | $38.01 | 2,230,200 | — | — |
| 2013-08-08 | $25.69 | $36.55 | 2,105,880 | — | — |
| 2013-08-07 | $25.31 | $36.01 | 1,745,640 | — | — |
| 2013-08-06 | $25.96 | $36.78 | 2,701,920 | — | — |
| 2013-08-05 | $26.07 | $36.94 | 2,437,560 | — | — |
| 2013-08-02 | $25.85 | $36.63 | 2,244,360 | — | — |
| 2013-08-01 | $25.99 | $36.83 | 2,206,320 | — | — |
| 2013-07-31 | $25.86 | $36.64 | 3,673,920 | — | — |
| 2013-07-30 | $25.86 | $36.64 | 2,829,600 | — | — |
| 2013-07-29 | $26.03 | $36.88 | 3,990,240 | — | — |
| 2013-07-26 | $26.13 | $37.02 | 5,189,520 | — | — |
| 2013-07-25 | $25.41 | $36.00 | 7,755,960 | — | — |
| 2013-07-24 | $23.58 | $33.42 | 3,116,760 | — | — |
| 2013-07-23 | $24.38 | $34.54 | 2,437,320 | — | — |
| 2013-07-22 | $23.98 | $33.98 | 2,057,280 | — | — |
| 2013-07-19 | $24.17 | $34.26 | 3,041,640 | — | — |
| 2013-07-18 | $24.61 | $34.87 | 3,897,120 | — | — |
| 2013-07-17 | $23.92 | $33.90 | 2,975,880 | — | — |
| 2013-07-16 | $23.83 | $33.77 | 2,812,560 | — | — |
| 2013-07-15 | $23.39 | $33.15 | 2,825,640 | — | — |
| 2013-07-12 | $23.06 | $32.67 | 1,914,480 | — | — |
| 2013-07-11 | $23.53 | $33.33 | 2,626,680 | — | — |
| 2013-07-10 | $22.78 | $32.28 | 2,442,480 | — | — |
| 2013-07-09 | $23.19 | $32.86 | 2,396,640 | — | — |
| 2013-07-08 | $22.97 | $32.54 | 3,292,200 | — | — |
| 2013-07-05 | $22.09 | $31.30 | 1,708,080 | — | — |
| 2013-07-03 | $22.13 | $31.36 | 2,664,480 | — | — |
| 2013-07-02 | $22.60 | $32.02 | 3,897,240 | — | — |
| 2013-07-01 | $22.92 | $32.48 | 2,954,400 | — | — |
| 2013-06-28 | $22.58 | $32.00 | 2,920,320 | — | — |
| 2013-06-27 | $22.79 | $32.30 | 3,982,320 | — | — |
| 2013-06-26 | $22.58 | $32.00 | 4,801,800 | — | — |
| 2013-06-25 | $23.28 | $32.98 | 6,465,240 | — | — |
| 2013-06-24 | $23.38 | $33.12 | 6,736,560 | — | — |
| 2013-06-21 | $24.83 | $35.18 | 4,064,280 | — | — |
| 2013-06-20 | $25.12 | $35.59 | 3,710,160 | — | — |
| 2013-06-19 | $25.95 | $36.77 | 2,127,960 | — | — |
| 2013-06-18 | $26.62 | $37.72 | 2,918,400 | — | — |
| 2013-06-17 | $26.63 | $37.74 | 2,202,600 | — | — |
| 2013-06-14 | $26.63 | $37.73 | 1,983,960 | — | — |
| 2013-06-13 | $27.03 | $38.31 | 1,528,680 | — | — |
| 2013-06-12 | $26.51 | $37.56 | 3,395,880 | — | — |
| 2013-06-11 | $26.96 | $38.20 | 2,669,280 | — | — |
| 2013-06-10 | $27.91 | $39.55 | 1,499,880 | — | — |
| 2013-06-07 | $28.03 | $39.71 | 1,954,080 | — | — |
| 2013-06-06 | $27.91 | $39.55 | 1,542,000 | — | — |
| 2013-06-05 | $28.08 | $39.79 | 1,968,720 | — | — |
| 2013-06-04 | $28.57 | $40.48 | 1,662,720 | — | — |
| 2013-06-03 | $28.95 | $41.02 | 2,056,320 | — | — |
| 2013-05-31 | $28.90 | $40.95 | 2,695,440 | — | — |
| 2013-05-30 | $29.53 | $41.85 | 3,459,480 | — | — |
| 2013-05-29 | $29.33 | $41.55 | 2,359,080 | — | — |
| 2013-05-28 | $29.65 | $42.01 | 1,983,000 | — | — |
| 2013-05-24 | $29.55 | $41.87 | 1,879,200 | — | — |
| 2013-05-23 | $29.73 | $42.13 | 2,913,120 | — | — |
| 2013-05-22 | $29.38 | $41.64 | 2,601,000 | — | — |
| 2013-05-21 | $29.53 | $41.85 | 2,758,680 | — | — |
| 2013-05-20 | $29.22 | $41.40 | 2,368,440 | — | — |
| 2013-05-17 | $28.31 | $40.11 | 1,823,400 | — | — |
| 2013-05-16 | $28.03 | $39.72 | 2,280,960 | — | — |
| 2013-05-15 | $28.30 | $40.10 | 1,902,000 | — | — |
| 2013-05-14 | $28.29 | $40.09 | 2,715,000 | — | — |
| 2013-05-13 | $28.38 | $40.21 | 3,178,320 | — | — |
| 2013-05-10 | $29.04 | $41.15 | 2,207,040 | — | — |
| 2013-05-09 | $29.26 | $41.46 | 3,165,360 | — | — |
| 2013-05-08 | $29.83 | $42.26 | 3,475,800 | — | — |
| 2013-05-07 | $29.06 | $41.03 | 2,187,480 | — | — |
| 2013-05-06 | $29.49 | $41.64 | 2,453,400 | — | — |
| 2013-05-03 | $29.65 | $41.86 | 3,022,560 | — | — |
| 2013-05-02 | $29.08 | $41.05 | 4,965,840 | — | — |
| 2013-05-01 | $27.91 | $39.40 | 2,613,840 | — | — |
| 2013-04-30 | $28.03 | $39.58 | 3,190,680 | — | — |
| 2013-04-29 | $27.72 | $39.13 | 2,636,880 | — | — |
| 2013-04-26 | $27.10 | $38.26 | 2,607,960 | — | — |
| 2013-04-25 | $27.49 | $38.82 | 4,273,440 | — | — |
| 2013-04-24 | $27.80 | $39.25 | 3,050,040 | — | — |
| 2013-04-23 | $26.80 | $37.84 | 3,318,120 | — | — |
| 2013-04-22 | $27.17 | $38.37 | 1,851,360 | — | — |
| 2013-04-19 | $26.90 | $37.98 | 2,641,440 | — | — |
| 2013-04-18 | $27.65 | $39.04 | 4,835,880 | — | — |
| 2013-04-17 | $26.11 | $36.86 | 3,143,400 | — | — |
| 2013-04-16 | $26.93 | $38.03 | 2,383,200 | — | — |
| 2013-04-15 | $26.86 | $37.92 | 3,224,520 | — | — |
| 2013-04-12 | $27.98 | $39.50 | 2,777,760 | — | — |
| 2013-04-11 | $28.23 | $39.85 | 2,328,720 | — | — |
| 2013-04-10 | $28.15 | $39.75 | 1,849,080 | — | — |
| 2013-04-09 | $27.98 | $39.50 | 1,935,960 | — | — |
| 2013-04-08 | $27.69 | $39.10 | 1,562,040 | — | — |
| 2013-04-05 | $27.49 | $38.82 | 3,214,680 | — | — |
| 2013-04-04 | $26.67 | $37.65 | 2,205,840 | — | — |
| 2013-04-03 | $27.02 | $38.15 | 2,555,520 | — | — |
| 2013-04-02 | $27.05 | $38.19 | 2,521,320 | — | — |
| 2013-04-01 | $27.11 | $38.27 | 3,464,160 | — | — |
| 2013-03-28 | $28.04 | $39.59 | 3,049,440 | — | — |
| 2013-03-27 | $28.70 | $40.52 | 4,091,760 | — | — |
| 2013-03-26 | $27.88 | $39.36 | 2,340,840 | — | — |
| 2013-03-25 | $28.05 | $39.60 | 1,541,760 | — | — |
| 2013-03-22 | $28.05 | $39.60 | 1,904,280 | — | — |
| 2013-03-21 | $28.14 | $39.73 | 2,003,040 | — | — |
| 2013-03-20 | $28.57 | $40.33 | 2,048,400 | — | — |
| 2013-03-19 | $28.41 | $40.11 | 4,488,720 | — | — |
| 2013-03-18 | $28.99 | $40.93 | 5,196,000 | — | — |
| 2013-03-15 | $28.26 | $39.90 | 3,600,240 | — | — |
| 2013-03-14 | $28.09 | $39.66 | 3,547,560 | — | — |
| 2013-03-13 | $27.03 | $38.17 | 1,804,080 | — | — |
| 2013-03-12 | $27.14 | $38.32 | 2,108,160 | — | — |
| 2013-03-11 | $27.28 | $38.51 | 3,797,400 | — | — |
| 2013-03-08 | $26.77 | $37.79 | 3,329,640 | — | — |
| 2013-03-07 | $26.15 | $36.92 | 5,231,280 | — | — |
| 2013-03-06 | $25.31 | $35.73 | 3,076,440 | — | — |
| 2013-03-05 | $25.17 | $35.55 | 3,709,920 | — | — |
| 2013-03-04 | $25.00 | $35.30 | 4,056,840 | — | — |
| 2013-03-01 | $25.53 | $36.05 | 3,980,160 | — | — |
| 2013-02-28 | $26.79 | $37.83 | 2,067,720 | — | — |
| 2013-02-27 | $26.81 | $37.85 | 1,843,200 | — | — |
| 2013-02-26 | $26.17 | $36.96 | 1,731,840 | — | — |
| 2013-02-25 | $25.97 | $36.66 | 3,363,840 | — | — |
| 2013-02-22 | $27.09 | $38.25 | 3,034,560 | — | — |
| 2013-02-21 | $27.22 | $38.43 | 2,744,520 | — | — |
| 2013-02-20 | $27.46 | $38.77 | 2,559,840 | — | — |
| 2013-02-19 | $28.65 | $40.45 | 2,833,560 | — | — |
| 2013-02-15 | $28.40 | $40.10 | 5,358,360 | — | — |
| 2013-02-14 | $28.43 | $40.15 | 4,312,320 | — | — |
| 2013-02-13 | $27.51 | $38.84 | 2,034,360 | — | — |
| 2013-02-12 | $27.29 | $38.53 | 3,809,640 | — | — |
| 2013-02-11 | $27.31 | $38.56 | 6,943,320 | — | — |
| 2013-02-08 | $26.44 | $37.33 | 2,841,720 | — | — |
| 2013-02-07 | $25.69 | $36.27 | 1,926,840 | — | — |
| 2013-02-06 | $26.09 | $36.84 | 2,296,080 | — | — |
| 2013-02-05 | $25.83 | $36.46 | 2,541,360 | — | — |
| 2013-02-04 | $25.66 | $36.23 | 3,151,920 | — | — |
| 2013-02-01 | $26.19 | $36.98 | 4,732,080 | — | — |
| 2013-01-31 | $26.12 | $36.87 | 4,517,760 | — | — |
| 2013-01-30 | $25.96 | $36.65 | 2,649,720 | — | — |
| 2013-01-29 | $26.52 | $37.44 | 2,981,040 | — | — |
| 2013-01-28 | $25.92 | $36.60 | 2,372,040 | — | — |
| 2013-01-25 | $26.73 | $37.75 | 2,114,760 | — | — |
| 2013-01-24 | $26.81 | $37.85 | 2,698,320 | — | — |
| 2013-01-23 | $26.92 | $38.00 | 2,445,000 | — | — |
| 2013-01-22 | $27.28 | $38.52 | 3,847,320 | — | — |
| 2013-01-18 | $26.57 | $37.51 | 8,850,960 | — | — |
| 2013-01-17 | $25.49 | $35.99 | 3,185,400 | — | — |
| 2013-01-16 | $25.24 | $35.64 | 2,865,240 | — | — |
| 2013-01-15 | $25.50 | $36.00 | 6,176,760 | — | — |
| 2013-01-14 | $24.92 | $35.19 | 3,063,480 | — | — |
| 2013-01-11 | $25.16 | $35.52 | 6,528,600 | — | — |
| 2013-01-10 | $25.75 | $36.36 | 3,129,840 | — | — |
| 2013-01-09 | $25.69 | $36.27 | 3,687,840 | — | — |
| 2013-01-08 | $26.06 | $36.79 | 2,693,040 | — | — |
| 2013-01-07 | $26.48 | $37.39 | 2,999,880 | — | — |
| 2013-01-04 | $27.03 | $38.16 | 2,763,240 | — | — |
| 2013-01-03 | $26.61 | $37.57 | 3,528,840 | — | — |
| 2013-01-02 | $25.84 | $36.49 | 5,181,240 | — | — |