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
- 1983-12-30 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 | $30.26 | $63.64 | 1,385,000 | — | — |
| 2013-12-30 | $30.10 | $63.29 | 1,851,000 | — | — |
| 2013-12-27 | $30.17 | $63.45 | 1,429,500 | — | — |
| 2013-12-26 | $30.52 | $64.18 | 948,500 | — | — |
| 2013-12-24 | $30.41 | $63.95 | 719,000 | — | — |
| 2013-12-23 | $30.47 | $63.93 | 1,956,500 | — | — |
| 2013-12-20 | $30.54 | $63.94 | 2,574,500 | — | — |
| 2013-12-19 | $30.65 | $64.18 | 2,155,000 | — | — |
| 2013-12-18 | $30.14 | $63.09 | 3,505,000 | — | — |
| 2013-12-17 | $29.90 | $62.60 | 3,164,000 | — | — |
| 2013-12-16 | $29.94 | $62.68 | 4,855,000 | — | — |
| 2013-12-13 | $30.12 | $63.06 | 1,588,000 | — | — |
| 2013-12-12 | $30.06 | $62.93 | 2,261,000 | — | — |
| 2013-12-11 | $30.00 | $62.81 | 2,150,500 | — | — |
| 2013-12-10 | $30.39 | $63.63 | 2,014,500 | — | — |
| 2013-12-09 | $30.59 | $64.05 | 2,446,500 | — | — |
| 2013-12-06 | $30.84 | $64.56 | 1,268,000 | — | — |
| 2013-12-05 | $30.36 | $63.56 | 1,373,000 | — | — |
| 2013-12-04 | $30.59 | $64.05 | 2,168,000 | — | — |
| 2013-12-03 | $30.66 | $64.20 | 2,791,000 | — | — |
| 2013-12-02 | $31.30 | $65.54 | 2,810,000 | — | — |
| 2013-11-29 | $30.78 | $64.43 | 1,071,000 | — | — |
| 2013-11-27 | $30.42 | $63.70 | 1,305,500 | — | — |
| 2013-11-26 | $30.50 | $63.86 | 2,516,000 | — | — |
| 2013-11-25 | $30.58 | $64.03 | 2,944,000 | — | — |
| 2013-11-22 | $30.26 | $63.35 | 3,531,000 | — | — |
| 2013-11-21 | $29.86 | $62.51 | 2,155,000 | — | — |
| 2013-11-20 | $29.45 | $61.66 | 1,886,000 | — | — |
| 2013-11-19 | $29.51 | $61.78 | 1,924,000 | — | — |
| 2013-11-18 | $29.96 | $62.73 | 1,916,000 | — | — |
| 2013-11-15 | $29.90 | $62.59 | 2,218,500 | — | — |
| 2013-11-14 | $29.80 | $62.38 | 1,934,500 | — | — |
| 2013-11-13 | $29.70 | $62.18 | 2,551,000 | — | — |
| 2013-11-12 | $29.35 | $61.44 | 2,044,500 | — | — |
| 2013-11-11 | $29.32 | $61.38 | 1,244,500 | — | — |
| 2013-11-08 | $29.04 | $60.80 | 1,838,500 | — | — |
| 2013-11-07 | $29.07 | $60.86 | 3,918,000 | — | — |
| 2013-11-06 | $29.24 | $61.23 | 1,977,500 | — | — |
| 2013-11-05 | $29.20 | $61.13 | 2,687,000 | — | — |
| 2013-11-04 | $29.16 | $61.04 | 3,099,500 | — | — |
| 2013-11-01 | $29.09 | $60.91 | 3,146,000 | — | — |
| 2013-10-31 | $28.61 | $59.91 | 3,469,500 | — | — |
| 2013-10-30 | $28.90 | $60.51 | 3,741,500 | — | — |
| 2013-10-29 | $28.81 | $60.32 | 4,774,500 | — | — |
| 2013-10-28 | $28.36 | $59.38 | 3,903,000 | — | — |
| 2013-10-25 | $28.67 | $60.03 | 13,239,500 | — | — |
| 2013-10-24 | $28.34 | $59.34 | 7,565,500 | — | — |
| 2013-10-23 | $28.60 | $59.87 | 13,029,000 | — | — |
| 2013-10-22 | $26.19 | $54.84 | 3,167,500 | — | — |
| 2013-10-21 | $26.02 | $54.49 | 2,123,500 | — | — |
| 2013-10-18 | $26.30 | $55.06 | 2,627,000 | — | — |
| 2013-10-17 | $25.85 | $54.13 | 3,537,000 | — | — |
| 2013-10-16 | $26.08 | $54.61 | 3,176,500 | — | — |
| 2013-10-15 | $25.79 | $54.00 | 2,477,000 | — | — |
| 2013-10-14 | $25.98 | $54.40 | 1,509,000 | — | — |
| 2013-10-11 | $25.92 | $54.26 | 3,798,500 | — | — |
| 2013-10-10 | $26.12 | $54.69 | 2,295,000 | — | — |
| 2013-10-09 | $25.83 | $54.07 | 3,529,500 | — | — |
| 2013-10-08 | $25.63 | $53.67 | 6,053,500 | — | — |
| 2013-10-07 | $25.54 | $53.47 | 3,142,000 | — | — |
| 2013-10-04 | $25.08 | $52.50 | 1,768,000 | — | — |
| 2013-10-03 | $24.92 | $52.17 | 4,124,500 | — | — |
| 2013-10-02 | $25.12 | $52.60 | 1,732,000 | — | — |
| 2013-10-01 | $25.05 | $52.44 | 1,773,000 | — | — |
| 2013-09-30 | $24.66 | $51.63 | 3,172,000 | — | — |
| 2013-09-27 | $25.05 | $52.45 | 1,001,000 | — | — |
| 2013-09-26 | $25.12 | $52.58 | 1,491,500 | — | — |
| 2013-09-25 | $25.07 | $52.48 | 2,248,500 | — | — |
| 2013-09-24 | $25.27 | $52.77 | 2,125,000 | — | — |
| 2013-09-23 | $25.13 | $52.47 | 1,966,500 | — | — |
| 2013-09-20 | $25.34 | $52.91 | 2,009,500 | — | — |
| 2013-09-19 | $25.86 | $54.00 | 2,636,000 | — | — |
| 2013-09-18 | $25.60 | $53.45 | 3,796,500 | — | — |
| 2013-09-17 | $25.30 | $52.83 | 4,397,500 | — | — |
| 2013-09-16 | $25.13 | $52.48 | 3,384,000 | — | — |
| 2013-09-13 | $24.76 | $51.69 | 3,584,000 | — | — |
| 2013-09-12 | $24.32 | $50.78 | 2,807,500 | — | — |
| 2013-09-11 | $24.62 | $51.41 | 2,799,000 | — | — |
| 2013-09-10 | $24.53 | $51.23 | 1,615,000 | — | — |
| 2013-09-09 | $24.25 | $50.64 | 2,349,000 | — | — |
| 2013-09-06 | $24.20 | $50.54 | 2,529,500 | — | — |
| 2013-09-05 | $24.28 | $50.71 | 1,677,000 | — | — |
| 2013-09-04 | $24.00 | $50.12 | 1,966,000 | — | — |
| 2013-09-03 | $23.49 | $49.04 | 4,128,000 | — | — |
| 2013-08-30 | $23.61 | $49.29 | 1,103,000 | — | — |
| 2013-08-29 | $23.80 | $49.69 | 1,044,000 | — | — |
| 2013-08-28 | $23.71 | $49.50 | 2,893,000 | — | — |
| 2013-08-27 | $23.52 | $49.11 | 4,683,500 | — | — |
| 2013-08-26 | $23.95 | $50.00 | 2,738,500 | — | — |
| 2013-08-23 | $24.52 | $51.21 | 4,063,000 | — | — |
| 2013-08-22 | $24.40 | $50.94 | 2,983,000 | — | — |
| 2013-08-21 | $23.64 | $49.37 | 4,366,500 | — | — |
| 2013-08-20 | $24.11 | $50.35 | 3,066,000 | — | — |
| 2013-08-19 | $24.14 | $50.40 | 1,184,000 | — | — |
| 2013-08-16 | $24.41 | $50.96 | 2,489,000 | — | — |
| 2013-08-15 | $24.20 | $50.53 | 3,049,500 | — | — |
| 2013-08-14 | $24.47 | $51.09 | 2,646,500 | — | — |
| 2013-08-13 | $24.94 | $52.07 | 3,663,500 | — | — |
| 2013-08-12 | $24.40 | $50.95 | 2,165,000 | — | — |
| 2013-08-09 | $24.53 | $51.22 | 1,352,500 | — | — |
| 2013-08-08 | $24.76 | $51.70 | 2,774,000 | — | — |
| 2013-08-07 | $24.53 | $51.22 | 3,195,500 | — | — |
| 2013-08-06 | $24.84 | $51.86 | 3,499,000 | — | — |
| 2013-08-05 | $24.96 | $52.11 | 1,607,500 | — | — |
| 2013-08-02 | $25.06 | $52.33 | 2,376,500 | — | — |
| 2013-08-01 | $25.08 | $52.38 | 3,392,000 | — | — |
| 2013-07-31 | $24.58 | $51.32 | 7,388,500 | — | — |
| 2013-07-30 | $24.94 | $52.07 | 4,757,000 | — | — |
| 2013-07-29 | $25.35 | $52.94 | 3,802,500 | — | — |
| 2013-07-26 | $25.47 | $53.19 | 4,190,000 | — | — |
| 2013-07-25 | $25.60 | $53.44 | 5,319,500 | — | — |
| 2013-07-24 | $24.72 | $51.61 | 10,737,000 | — | — |
| 2013-07-23 | $25.33 | $52.89 | 3,478,000 | — | — |
| 2013-07-22 | $25.65 | $53.56 | 2,435,000 | — | — |
| 2013-07-19 | $25.80 | $53.86 | 2,074,500 | — | — |
| 2013-07-18 | $25.77 | $53.82 | 2,702,500 | — | — |
| 2013-07-17 | $25.59 | $53.44 | 2,432,000 | — | — |
| 2013-07-16 | $25.41 | $53.06 | 3,092,500 | — | — |
| 2013-07-15 | $25.34 | $52.90 | 2,784,000 | — | — |
| 2013-07-12 | $25.34 | $52.91 | 3,808,000 | — | — |
| 2013-07-11 | $24.97 | $52.13 | 2,883,000 | — | — |
| 2013-07-10 | $24.55 | $51.27 | 3,659,000 | — | — |
| 2013-07-09 | $24.41 | $50.97 | 3,771,500 | — | — |
| 2013-07-08 | $23.97 | $50.04 | 6,875,500 | — | — |
| 2013-07-05 | $24.09 | $50.29 | 2,801,000 | — | — |
| 2013-07-03 | $24.08 | $50.27 | 1,943,500 | — | — |
| 2013-07-02 | $24.55 | $51.26 | 2,507,500 | — | — |
| 2013-07-01 | $24.55 | $51.26 | 2,551,500 | — | — |
| 2013-06-28 | $24.28 | $50.69 | 3,721,500 | — | — |
| 2013-06-27 | $24.15 | $50.42 | 2,956,500 | — | — |
| 2013-06-26 | $24.31 | $50.77 | 4,602,000 | — | — |
| 2013-06-25 | $24.05 | $50.08 | 5,874,500 | — | — |
| 2013-06-24 | $23.36 | $48.64 | 9,167,000 | — | — |
| 2013-06-21 | $23.80 | $49.56 | 5,110,500 | — | — |
| 2013-06-20 | $24.07 | $50.11 | 5,125,500 | — | — |
| 2013-06-19 | $24.81 | $51.67 | 3,997,500 | — | — |
| 2013-06-18 | $24.91 | $51.87 | 2,709,500 | — | — |
| 2013-06-17 | $24.55 | $51.12 | 3,733,500 | — | — |
| 2013-06-14 | $24.75 | $51.53 | 2,936,000 | — | — |
| 2013-06-13 | $24.89 | $51.84 | 3,506,500 | — | — |
| 2013-06-12 | $24.55 | $51.11 | 3,306,500 | — | — |
| 2013-06-11 | $24.65 | $51.33 | 6,452,000 | — | — |
| 2013-06-10 | $24.90 | $51.84 | 2,998,500 | — | — |
| 2013-06-07 | $25.34 | $52.76 | 4,201,000 | — | — |
| 2013-06-06 | $25.13 | $52.33 | 5,245,500 | — | — |
| 2013-06-05 | $24.35 | $50.71 | 10,095,000 | — | — |
| 2013-06-04 | $25.46 | $53.02 | 9,504,000 | — | — |
| 2013-06-03 | $26.37 | $54.92 | 3,131,000 | — | — |
| 2013-05-31 | $26.40 | $54.97 | 3,224,500 | — | — |
| 2013-05-30 | $26.96 | $56.13 | 1,738,000 | — | — |
| 2013-05-29 | $26.76 | $55.73 | 3,451,500 | — | — |
| 2013-05-28 | $26.81 | $55.82 | 2,520,500 | — | — |
| 2013-05-24 | $26.77 | $55.74 | 2,591,000 | — | — |
| 2013-05-23 | $26.57 | $55.33 | 5,114,500 | — | — |
| 2013-05-22 | $26.94 | $56.10 | 6,029,500 | — | — |
| 2013-05-21 | $27.28 | $56.81 | 4,604,500 | — | — |
| 2013-05-20 | $27.45 | $57.16 | 4,233,000 | — | — |
| 2013-05-17 | $27.69 | $57.66 | 3,880,000 | — | — |
| 2013-05-16 | $27.21 | $56.66 | 6,678,500 | — | — |
| 2013-05-15 | $26.88 | $55.97 | 4,113,500 | — | — |
| 2013-05-14 | $26.93 | $56.07 | 5,211,000 | — | — |
| 2013-05-13 | $25.98 | $54.10 | 3,250,000 | — | — |
| 2013-05-10 | $25.72 | $53.56 | 3,333,500 | — | — |
| 2013-05-09 | $25.63 | $53.36 | 4,926,500 | — | — |
| 2013-05-08 | $26.24 | $54.64 | 3,412,000 | — | — |
| 2013-05-07 | $25.84 | $53.81 | 2,905,000 | — | — |
| 2013-05-06 | $25.36 | $52.81 | 2,460,000 | — | — |
| 2013-05-03 | $25.22 | $52.52 | 3,147,500 | — | — |
| 2013-05-02 | $25.13 | $52.33 | 4,337,500 | — | — |
| 2013-05-01 | $24.44 | $50.89 | 5,061,500 | — | — |
| 2013-04-30 | $24.92 | $51.90 | 5,477,000 | — | — |
| 2013-04-29 | $24.92 | $51.89 | 4,890,000 | — | — |
| 2013-04-26 | $24.72 | $51.46 | 3,554,000 | — | — |
| 2013-04-25 | $24.60 | $51.22 | 4,289,500 | — | — |
| 2013-04-24 | $24.34 | $50.69 | 4,880,000 | — | — |
| 2013-04-23 | $24.55 | $51.13 | 4,580,000 | — | — |
| 2013-04-22 | $24.45 | $50.90 | 3,390,500 | — | — |
| 2013-04-19 | $24.18 | $50.35 | 4,822,000 | — | — |
| 2013-04-18 | $23.90 | $49.77 | 5,342,000 | — | — |
| 2013-04-17 | $23.72 | $49.39 | 3,675,500 | — | — |
| 2013-04-16 | $24.27 | $50.53 | 3,855,000 | — | — |
| 2013-04-15 | $23.64 | $49.23 | 5,847,000 | — | — |
| 2013-04-12 | $24.77 | $51.57 | 2,769,500 | — | — |
| 2013-04-11 | $24.68 | $51.38 | 3,640,000 | — | — |
| 2013-04-10 | $24.51 | $51.04 | 5,149,000 | — | — |
| 2013-04-09 | $24.18 | $50.35 | 5,699,500 | — | — |
| 2013-04-08 | $24.58 | $51.18 | 3,960,500 | — | — |
| 2013-04-05 | $24.16 | $50.32 | 8,623,500 | — | — |
| 2013-04-04 | $24.03 | $50.04 | 5,229,500 | — | — |
| 2013-04-03 | $24.16 | $50.31 | 7,445,000 | — | — |
| 2013-04-02 | $24.88 | $51.81 | 11,642,500 | — | — |
| 2013-04-01 | $25.39 | $52.87 | 4,859,000 | — | — |
| 2013-03-28 | $26.09 | $54.33 | 5,008,000 | — | — |
| 2013-03-27 | $25.38 | $52.85 | 2,830,000 | — | — |
| 2013-03-26 | $25.48 | $53.05 | 2,005,500 | — | — |
| 2013-03-25 | $25.09 | $52.11 | 2,339,000 | — | — |
| 2013-03-22 | $25.29 | $52.51 | 2,862,500 | — | — |
| 2013-03-21 | $25.22 | $52.38 | 3,197,500 | — | — |
| 2013-03-20 | $25.73 | $53.43 | 3,027,000 | — | — |
| 2013-03-19 | $25.23 | $52.40 | 2,787,500 | — | — |
| 2013-03-18 | $25.21 | $52.35 | 1,898,000 | — | — |
| 2013-03-15 | $25.41 | $52.77 | 3,447,500 | — | — |
| 2013-03-14 | $25.44 | $52.82 | 3,455,500 | — | — |
| 2013-03-13 | $25.38 | $52.71 | 2,237,000 | — | — |
| 2013-03-12 | $25.34 | $52.62 | 2,547,000 | — | — |
| 2013-03-11 | $25.39 | $52.72 | 3,432,000 | — | — |
| 2013-03-08 | $25.22 | $52.37 | 5,299,500 | — | — |
| 2013-03-07 | $25.44 | $52.83 | 5,086,000 | — | — |
| 2013-03-06 | $25.17 | $52.26 | 5,718,000 | — | — |
| 2013-03-05 | $25.18 | $52.29 | 5,157,500 | — | — |
| 2013-03-04 | $25.05 | $52.01 | 5,239,500 | — | — |
| 2013-03-01 | $24.70 | $51.30 | 3,659,500 | — | — |
| 2013-02-28 | $24.30 | $50.47 | 4,965,500 | — | — |
| 2013-02-27 | $24.34 | $50.54 | 8,353,000 | — | — |
| 2013-02-26 | $23.55 | $48.90 | 3,976,000 | — | — |
| 2013-02-25 | $23.44 | $48.68 | 6,151,000 | — | — |
| 2013-02-22 | $23.66 | $49.14 | 1,723,000 | — | — |
| 2013-02-21 | $23.38 | $48.55 | 2,908,000 | — | — |
| 2013-02-20 | $23.58 | $48.96 | 3,437,500 | — | — |
| 2013-02-19 | $23.89 | $49.61 | 2,037,500 | — | — |
| 2013-02-15 | $23.77 | $49.37 | 3,693,000 | — | — |
| 2013-02-14 | $23.88 | $49.59 | 3,117,500 | — | — |
| 2013-02-13 | $23.63 | $49.07 | 3,908,000 | — | — |
| 2013-02-12 | $23.50 | $48.80 | 2,916,500 | — | — |
| 2013-02-11 | $23.10 | $47.97 | 2,743,000 | — | — |
| 2013-02-08 | $22.68 | $47.10 | 5,490,000 | — | — |
| 2013-02-07 | $22.71 | $47.15 | 2,594,500 | — | — |
| 2013-02-06 | $22.73 | $47.19 | 4,130,000 | — | — |
| 2013-02-05 | $22.75 | $47.24 | 2,594,500 | — | — |
| 2013-02-04 | $22.74 | $47.23 | 6,207,500 | — | — |
| 2013-02-01 | $23.22 | $48.21 | 5,271,000 | — | — |
| 2013-01-31 | $23.11 | $47.98 | 5,237,000 | — | — |
| 2013-01-30 | $22.92 | $47.60 | 5,911,500 | — | — |
| 2013-01-29 | $23.18 | $48.14 | 8,040,500 | — | — |
| 2013-01-28 | $22.40 | $46.52 | 3,573,000 | — | — |
| 2013-01-25 | $22.39 | $46.49 | 6,374,500 | — | — |
| 2013-01-24 | $22.61 | $46.96 | 3,727,000 | — | — |
| 2013-01-23 | $22.22 | $46.14 | 4,972,000 | — | — |
| 2013-01-22 | $22.19 | $46.08 | 3,169,000 | — | — |
| 2013-01-18 | $22.04 | $45.76 | 4,858,500 | — | — |
| 2013-01-17 | $22.07 | $45.82 | 2,341,500 | — | — |
| 2013-01-16 | $22.22 | $46.15 | 3,199,500 | — | — |
| 2013-01-15 | $22.12 | $45.94 | 2,931,500 | — | — |
| 2013-01-14 | $22.21 | $46.12 | 2,447,500 | — | — |
| 2013-01-11 | $22.26 | $46.22 | 4,998,000 | — | — |
| 2013-01-10 | $22.14 | $45.98 | 3,589,500 | — | — |
| 2013-01-09 | $21.94 | $45.57 | 3,108,500 | — | — |
| 2013-01-08 | $21.83 | $45.33 | 6,218,000 | — | — |
| 2013-01-07 | $21.46 | $44.55 | 2,435,500 | — | — |
| 2013-01-04 | $21.46 | $44.57 | 2,968,000 | — | — |
| 2013-01-03 | $21.25 | $44.14 | 6,559,500 | — | — |
| 2013-01-02 | $21.12 | $43.86 | 4,376,500 | — | — |