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
- 1983-01-21 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 | $30.96 | $33.99 | 1,804,400 | — | — |
| 2013-12-30 | $31.25 | $34.31 | 1,376,400 | — | — |
| 2013-12-27 | $31.40 | $34.47 | 1,212,000 | — | — |
| 2013-12-26 | $31.41 | $34.49 | 1,062,400 | — | — |
| 2013-12-24 | $31.67 | $34.77 | 899,600 | — | — |
| 2013-12-23 | $31.52 | $34.61 | 1,982,400 | — | — |
| 2013-12-20 | $31.75 | $34.86 | 4,339,600 | — | — |
| 2013-12-19 | $30.65 | $33.65 | 2,820,000 | — | — |
| 2013-12-18 | $30.36 | $33.33 | 3,145,600 | — | — |
| 2013-12-17 | $30.54 | $33.53 | 3,015,200 | — | — |
| 2013-12-16 | $30.14 | $33.09 | 2,046,800 | — | — |
| 2013-12-13 | $30.30 | $33.27 | 4,422,000 | — | — |
| 2013-12-12 | $29.88 | $32.81 | 4,561,200 | — | — |
| 2013-12-11 | $29.97 | $32.91 | 3,648,400 | — | — |
| 2013-12-10 | $30.93 | $33.97 | 2,842,800 | — | — |
| 2013-12-09 | $31.65 | $34.75 | 2,179,200 | — | — |
| 2013-12-06 | $31.44 | $34.52 | 7,695,600 | — | — |
| 2013-12-05 | $33.43 | $36.71 | 1,471,600 | — | — |
| 2013-12-04 | $32.97 | $36.20 | 872,400 | — | — |
| 2013-12-03 | $33.20 | $36.45 | 1,732,000 | — | — |
| 2013-12-02 | $33.06 | $36.31 | 925,600 | — | — |
| 2013-11-29 | $32.94 | $36.16 | 366,000 | — | — |
| 2013-11-27 | $32.95 | $36.18 | 1,841,600 | — | — |
| 2013-11-26 | $32.66 | $35.86 | 1,237,200 | — | — |
| 2013-11-25 | $33.21 | $36.46 | 975,200 | — | — |
| 2013-11-22 | $33.40 | $36.68 | 1,640,800 | — | — |
| 2013-11-21 | $33.06 | $36.30 | 1,286,400 | — | — |
| 2013-11-20 | $32.00 | $35.14 | 650,000 | — | — |
| 2013-11-19 | $31.99 | $35.13 | 698,400 | — | — |
| 2013-11-18 | $32.00 | $35.14 | 918,800 | — | — |
| 2013-11-15 | $32.34 | $35.51 | 738,400 | — | — |
| 2013-11-14 | $31.75 | $34.86 | 995,200 | — | — |
| 2013-11-13 | $31.90 | $35.03 | 891,200 | — | — |
| 2013-11-12 | $31.96 | $35.10 | 397,600 | — | — |
| 2013-11-11 | $31.79 | $34.91 | 633,200 | — | — |
| 2013-11-08 | $31.77 | $34.88 | 518,000 | — | — |
| 2013-11-07 | $31.43 | $34.51 | 718,400 | — | — |
| 2013-11-06 | $31.97 | $35.10 | 712,400 | — | — |
| 2013-11-05 | $32.12 | $35.27 | 896,800 | — | — |
| 2013-11-04 | $32.26 | $35.42 | 815,200 | — | — |
| 2013-11-01 | $32.09 | $35.23 | 825,600 | — | — |
| 2013-10-31 | $32.30 | $35.47 | 771,600 | — | — |
| 2013-10-30 | $32.44 | $35.62 | 649,200 | — | — |
| 2013-10-29 | $32.79 | $36.00 | 1,073,200 | — | — |
| 2013-10-28 | $32.41 | $35.59 | 797,600 | — | — |
| 2013-10-25 | $32.29 | $35.46 | 1,066,000 | — | — |
| 2013-10-24 | $32.19 | $35.35 | 775,200 | — | — |
| 2013-10-23 | $32.09 | $35.23 | 673,200 | — | — |
| 2013-10-22 | $32.10 | $35.25 | 1,093,200 | — | — |
| 2013-10-21 | $31.84 | $34.96 | 1,224,400 | — | — |
| 2013-10-18 | $31.48 | $34.57 | 1,645,600 | — | — |
| 2013-10-17 | $31.78 | $34.90 | 2,195,600 | — | — |
| 2013-10-16 | $31.98 | $35.11 | 1,214,800 | — | — |
| 2013-10-15 | $31.97 | $35.10 | 1,384,800 | — | — |
| 2013-10-14 | $32.40 | $35.58 | 1,222,800 | — | — |
| 2013-10-11 | $32.42 | $35.60 | 1,380,000 | — | — |
| 2013-10-10 | $31.82 | $34.94 | 1,360,000 | — | — |
| 2013-10-09 | $31.38 | $34.45 | 1,872,000 | — | — |
| 2013-10-08 | $31.24 | $34.30 | 1,375,200 | — | — |
| 2013-10-07 | $31.60 | $34.70 | 1,560,000 | — | — |
| 2013-10-04 | $31.77 | $34.88 | 1,581,600 | — | — |
| 2013-10-03 | $31.72 | $34.82 | 3,344,800 | — | — |
| 2013-10-02 | $32.37 | $35.54 | 1,463,600 | — | — |
| 2013-10-01 | $32.69 | $35.89 | 1,846,400 | — | — |
| 2013-09-30 | $32.42 | $35.60 | 1,510,000 | — | — |
| 2013-09-27 | $32.63 | $35.83 | 938,000 | — | — |
| 2013-09-26 | $32.49 | $35.68 | 1,217,200 | — | — |
| 2013-09-25 | $32.31 | $35.48 | 1,938,800 | — | — |
| 2013-09-24 | $31.95 | $35.08 | 1,215,200 | — | — |
| 2013-09-23 | $32.31 | $35.48 | 834,000 | — | — |
| 2013-09-20 | $32.83 | $36.05 | 1,456,400 | — | — |
| 2013-09-19 | $33.00 | $36.23 | 1,052,000 | — | — |
| 2013-09-18 | $33.68 | $36.98 | 494,400 | — | — |
| 2013-09-17 | $33.60 | $36.90 | 532,800 | — | — |
| 2013-09-16 | $33.33 | $36.60 | 602,000 | — | — |
| 2013-09-13 | $33.02 | $36.25 | 760,800 | — | — |
| 2013-09-12 | $33.01 | $36.24 | 1,482,000 | — | — |
| 2013-09-11 | $33.62 | $36.91 | 634,800 | — | — |
| 2013-09-10 | $33.74 | $37.05 | 925,600 | — | — |
| 2013-09-09 | $33.28 | $36.54 | 1,123,600 | — | — |
| 2013-09-06 | $32.73 | $35.94 | 2,670,000 | — | — |
| 2013-09-05 | $33.31 | $36.58 | 1,441,600 | — | — |
| 2013-09-04 | $33.34 | $36.61 | 1,067,600 | — | — |
| 2013-09-03 | $32.96 | $36.19 | 1,918,000 | — | — |
| 2013-08-30 | $32.65 | $35.85 | 1,283,600 | — | — |
| 2013-08-29 | $32.93 | $36.16 | 847,200 | — | — |
| 2013-08-28 | $32.61 | $35.80 | 854,800 | — | — |
| 2013-08-27 | $32.38 | $35.56 | 1,286,400 | — | — |
| 2013-08-26 | $32.41 | $35.58 | 712,800 | — | — |
| 2013-08-23 | $32.54 | $35.73 | 804,400 | — | — |
| 2013-08-22 | $32.50 | $35.69 | 365,600 | — | — |
| 2013-08-21 | $32.31 | $35.47 | 623,600 | — | — |
| 2013-08-20 | $32.44 | $35.61 | 780,000 | — | — |
| 2013-08-19 | $32.24 | $35.39 | 723,600 | — | — |
| 2013-08-16 | $32.36 | $35.53 | 804,800 | — | — |
| 2013-08-15 | $32.36 | $35.53 | 787,200 | — | — |
| 2013-08-14 | $32.94 | $36.16 | 464,400 | — | — |
| 2013-08-13 | $32.88 | $36.10 | 651,600 | — | — |
| 2013-08-12 | $32.93 | $36.16 | 608,000 | — | — |
| 2013-08-09 | $32.90 | $36.13 | 530,400 | — | — |
| 2013-08-08 | $32.92 | $36.14 | 722,000 | — | — |
| 2013-08-07 | $32.54 | $35.72 | 859,200 | — | — |
| 2013-08-06 | $32.54 | $35.73 | 1,181,200 | — | — |
| 2013-08-05 | $32.62 | $35.81 | 740,400 | — | — |
| 2013-08-02 | $32.26 | $35.42 | 527,600 | — | — |
| 2013-08-01 | $32.40 | $35.58 | 1,427,200 | — | — |
| 2013-07-31 | $31.84 | $34.96 | 1,305,600 | — | — |
| 2013-07-30 | $31.33 | $34.40 | 1,064,800 | — | — |
| 2013-07-29 | $31.43 | $34.51 | 944,400 | — | — |
| 2013-07-26 | $31.45 | $34.53 | 603,600 | — | — |
| 2013-07-25 | $31.56 | $34.65 | 712,000 | — | — |
| 2013-07-24 | $31.72 | $34.83 | 893,200 | — | — |
| 2013-07-23 | $31.88 | $35.00 | 1,330,400 | — | — |
| 2013-07-22 | $32.08 | $35.22 | 1,558,400 | — | — |
| 2013-07-19 | $31.71 | $34.81 | 838,000 | — | — |
| 2013-07-18 | $31.66 | $34.75 | 518,800 | — | — |
| 2013-07-17 | $31.45 | $34.52 | 534,800 | — | — |
| 2013-07-16 | $31.27 | $34.32 | 1,216,400 | — | — |
| 2013-07-15 | $31.77 | $34.87 | 1,586,400 | — | — |
| 2013-07-12 | $31.34 | $34.40 | 1,218,000 | — | — |
| 2013-07-11 | $30.92 | $33.95 | 1,185,200 | — | — |
| 2013-07-10 | $31.11 | $34.15 | 1,025,200 | — | — |
| 2013-07-09 | $30.95 | $33.97 | 758,000 | — | — |
| 2013-07-08 | $30.83 | $33.85 | 1,464,000 | — | — |
| 2013-07-05 | $30.91 | $33.93 | 1,071,200 | — | — |
| 2013-07-03 | $30.41 | $33.39 | 600,000 | — | — |
| 2013-07-02 | $30.48 | $33.46 | 955,200 | — | — |
| 2013-07-01 | $30.22 | $33.18 | 930,000 | — | — |
| 2013-06-28 | $29.76 | $32.67 | 2,332,400 | — | — |
| 2013-06-27 | $29.45 | $32.33 | 1,257,600 | — | — |
| 2013-06-26 | $29.42 | $32.29 | 963,200 | — | — |
| 2013-06-25 | $29.21 | $32.07 | 1,246,400 | — | — |
| 2013-06-24 | $29.46 | $32.34 | 935,200 | — | — |
| 2013-06-21 | $29.65 | $32.55 | 1,299,200 | — | — |
| 2013-06-20 | $29.33 | $32.19 | 883,200 | — | — |
| 2013-06-19 | $30.19 | $33.14 | 783,600 | — | — |
| 2013-06-18 | $30.42 | $33.40 | 944,800 | — | — |
| 2013-06-17 | $30.70 | $33.70 | 1,438,400 | — | — |
| 2013-06-14 | $30.38 | $33.35 | 1,365,600 | — | — |
| 2013-06-13 | $30.31 | $33.27 | 1,079,600 | — | — |
| 2013-06-12 | $30.10 | $33.05 | 747,200 | — | — |
| 2013-06-11 | $30.24 | $33.20 | 1,015,200 | — | — |
| 2013-06-10 | $30.41 | $33.38 | 2,698,000 | — | — |
| 2013-06-07 | $30.00 | $32.93 | 4,573,200 | — | — |
| 2013-06-06 | $28.28 | $31.05 | 1,564,800 | — | — |
| 2013-06-05 | $27.75 | $30.46 | 944,800 | — | — |
| 2013-06-04 | $27.96 | $30.69 | 1,660,000 | — | — |
| 2013-06-03 | $28.30 | $31.07 | 2,294,800 | — | — |
| 2013-05-31 | $28.25 | $31.01 | 1,396,000 | — | — |
| 2013-05-30 | $28.58 | $31.37 | 1,604,800 | — | — |
| 2013-05-29 | $27.70 | $30.41 | 1,771,200 | — | — |
| 2013-05-28 | $27.74 | $30.45 | 2,255,600 | — | — |
| 2013-05-24 | $27.26 | $29.92 | 3,757,200 | — | — |
| 2013-05-23 | $26.78 | $29.40 | 1,484,000 | — | — |
| 2013-05-22 | $26.81 | $29.43 | 2,415,600 | — | — |
| 2013-05-21 | $27.75 | $30.46 | 757,600 | — | — |
| 2013-05-20 | $27.77 | $30.48 | 1,280,400 | — | — |
| 2013-05-17 | $27.81 | $30.52 | 1,015,200 | — | — |
| 2013-05-16 | $27.63 | $30.33 | 1,397,200 | — | — |
| 2013-05-15 | $27.98 | $30.72 | 2,960,000 | — | — |
| 2013-05-14 | $28.74 | $31.55 | 1,278,400 | — | — |
| 2013-05-13 | $29.00 | $31.84 | 1,234,000 | — | — |
| 2013-05-10 | $28.99 | $31.83 | 750,800 | — | — |
| 2013-05-09 | $28.83 | $31.65 | 812,400 | — | — |
| 2013-05-08 | $28.76 | $31.58 | 1,217,200 | — | — |
| 2013-05-07 | $28.38 | $31.16 | 878,400 | — | — |
| 2013-05-06 | $28.33 | $31.10 | 1,128,400 | — | — |
| 2013-05-03 | $28.00 | $30.74 | 1,281,200 | — | — |
| 2013-05-02 | $27.47 | $30.15 | 1,466,800 | — | — |
| 2013-05-01 | $27.17 | $29.82 | 575,200 | — | — |
| 2013-04-30 | $27.60 | $30.30 | 1,393,600 | — | — |
| 2013-04-29 | $27.19 | $29.85 | 659,200 | — | — |
| 2013-04-26 | $26.93 | $29.56 | 708,000 | — | — |
| 2013-04-25 | $26.82 | $29.44 | 698,800 | — | — |
| 2013-04-24 | $26.91 | $29.54 | 734,000 | — | — |
| 2013-04-23 | $27.05 | $29.69 | 1,131,600 | — | — |
| 2013-04-22 | $26.52 | $29.11 | 464,000 | — | — |
| 2013-04-19 | $26.56 | $29.16 | 641,600 | — | — |
| 2013-04-18 | $26.47 | $29.05 | 696,000 | — | — |
| 2013-04-17 | $26.97 | $29.61 | 1,567,600 | — | — |
| 2013-04-16 | $27.16 | $29.81 | 1,500,800 | — | — |
| 2013-04-15 | $26.77 | $29.39 | 1,679,200 | — | — |
| 2013-04-12 | $27.24 | $29.90 | 1,233,200 | — | — |
| 2013-04-11 | $27.47 | $30.16 | 1,254,400 | — | — |
| 2013-04-10 | $27.04 | $29.69 | 1,324,000 | — | — |
| 2013-04-09 | $26.65 | $29.26 | 773,200 | — | — |
| 2013-04-08 | $26.60 | $29.20 | 830,000 | — | — |
| 2013-04-05 | $26.54 | $29.14 | 2,131,200 | — | — |
| 2013-04-04 | $27.00 | $29.63 | 1,155,200 | — | — |
| 2013-04-03 | $26.76 | $29.38 | 1,295,200 | — | — |
| 2013-04-02 | $26.93 | $29.56 | 942,400 | — | — |
| 2013-04-01 | $26.64 | $29.24 | 812,800 | — | — |
| 2013-03-28 | $26.97 | $29.61 | 1,335,200 | — | — |
| 2013-03-27 | $26.68 | $29.29 | 1,243,200 | — | — |
| 2013-03-26 | $26.23 | $28.80 | 1,051,600 | — | — |
| 2013-03-25 | $26.10 | $28.65 | 863,600 | — | — |
| 2013-03-22 | $26.04 | $28.59 | 501,600 | — | — |
| 2013-03-21 | $26.00 | $28.54 | 678,400 | — | — |
| 2013-03-20 | $26.37 | $28.95 | 1,214,000 | — | — |
| 2013-03-19 | $26.11 | $28.66 | 988,000 | — | — |
| 2013-03-18 | $26.02 | $28.57 | 969,600 | — | — |
| 2013-03-15 | $25.96 | $28.49 | 1,493,600 | — | — |
| 2013-03-14 | $26.21 | $28.77 | 1,104,400 | — | — |
| 2013-03-13 | $26.31 | $28.88 | 1,160,400 | — | — |
| 2013-03-12 | $26.35 | $28.93 | 1,661,600 | — | — |
| 2013-03-11 | $26.56 | $29.16 | 1,492,400 | — | — |
| 2013-03-08 | $27.06 | $29.70 | 3,524,400 | — | — |
| 2013-03-07 | $26.17 | $28.73 | 2,806,400 | — | — |
| 2013-03-06 | $26.39 | $28.97 | 1,386,000 | — | — |
| 2013-03-05 | $26.47 | $29.06 | 1,934,400 | — | — |
| 2013-03-04 | $26.30 | $28.87 | 935,200 | — | — |
| 2013-03-01 | $26.27 | $28.84 | 1,440,400 | — | — |
| 2013-02-28 | $26.51 | $29.11 | 766,800 | — | — |
| 2013-02-27 | $26.38 | $28.95 | 727,200 | — | — |
| 2013-02-26 | $25.99 | $28.53 | 1,061,200 | — | — |
| 2013-02-25 | $25.58 | $28.08 | 1,010,400 | — | — |
| 2013-02-22 | $25.73 | $28.24 | 454,400 | — | — |
| 2013-02-21 | $25.65 | $28.15 | 1,143,600 | — | — |
| 2013-02-20 | $25.79 | $28.31 | 822,400 | — | — |
| 2013-02-19 | $26.17 | $28.72 | 740,000 | — | — |
| 2013-02-15 | $26.00 | $28.54 | 448,400 | — | — |
| 2013-02-14 | $25.95 | $28.48 | 835,200 | — | — |
| 2013-02-13 | $26.06 | $28.61 | 1,150,400 | — | — |
| 2013-02-12 | $26.15 | $28.71 | 1,131,600 | — | — |
| 2013-02-11 | $26.01 | $28.56 | 567,200 | — | — |
| 2013-02-08 | $26.07 | $28.61 | 1,236,800 | — | — |
| 2013-02-07 | $25.72 | $28.23 | 1,976,000 | — | — |
| 2013-02-06 | $25.76 | $28.28 | 1,860,000 | — | — |
| 2013-02-05 | $25.22 | $27.68 | 757,600 | — | — |
| 2013-02-04 | $25.16 | $27.62 | 1,104,000 | — | — |
| 2013-02-01 | $25.55 | $28.05 | 641,200 | — | — |
| 2013-01-31 | $25.34 | $27.81 | 1,050,400 | — | — |
| 2013-01-30 | $25.26 | $27.73 | 726,800 | — | — |
| 2013-01-29 | $25.38 | $27.86 | 775,600 | — | — |
| 2013-01-28 | $25.45 | $27.93 | 873,200 | — | — |
| 2013-01-25 | $25.52 | $28.01 | 1,376,800 | — | — |
| 2013-01-24 | $25.18 | $27.64 | 1,864,800 | — | — |
| 2013-01-23 | $24.91 | $27.35 | 1,342,000 | — | — |
| 2013-01-22 | $24.60 | $27.00 | 1,452,000 | — | — |
| 2013-01-18 | $24.33 | $26.70 | 1,368,800 | — | — |
| 2013-01-17 | $24.33 | $26.70 | 958,400 | — | — |
| 2013-01-16 | $24.46 | $26.84 | 1,036,400 | — | — |
| 2013-01-15 | $24.30 | $26.67 | 1,455,600 | — | — |
| 2013-01-14 | $24.28 | $26.64 | 902,000 | — | — |
| 2013-01-11 | $24.22 | $26.58 | 1,886,800 | — | — |
| 2013-01-10 | $24.45 | $26.83 | 1,373,600 | — | — |
| 2013-01-09 | $24.14 | $26.49 | 1,490,800 | — | — |
| 2013-01-08 | $24.01 | $26.35 | 1,277,200 | — | — |
| 2013-01-07 | $24.10 | $26.45 | 1,191,600 | — | — |
| 2013-01-04 | $23.86 | $26.18 | 1,568,000 | — | — |
| 2013-01-03 | $23.73 | $26.04 | 1,449,200 | — | — |
| 2013-01-02 | $23.79 | $26.11 | 1,954,800 | — | — |