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
- 2000-06-09 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 | $32.45 | $32.73 | 908,589 | — | — |
| 2013-12-30 | $32.51 | $32.79 | 1,217,986 | — | — |
| 2013-12-27 | $32.06 | $32.33 | 929,522 | — | — |
| 2013-12-26 | $32.06 | $32.33 | 767,382 | — | — |
| 2013-12-24 | $31.78 | $32.05 | 541,838 | — | — |
| 2013-12-23 | $31.36 | $31.62 | 1,579,776 | — | — |
| 2013-12-20 | $31.64 | $31.91 | 2,271,896 | — | — |
| 2013-12-19 | $30.69 | $30.94 | 2,397,615 | — | — |
| 2013-12-18 | $31.45 | $31.71 | 1,548,921 | — | — |
| 2013-12-17 | $31.34 | $31.60 | 2,695,033 | — | — |
| 2013-12-16 | $32.45 | $32.73 | 789,767 | — | — |
| 2013-12-13 | $32.49 | $32.76 | 1,257,916 | — | — |
| 2013-12-12 | $32.35 | $32.62 | 2,202,321 | — | — |
| 2013-12-11 | $32.83 | $33.11 | 2,185,381 | — | — |
| 2013-12-10 | $34.26 | $34.55 | 1,156,034 | — | — |
| 2013-12-09 | $34.17 | $34.45 | 804,771 | — | — |
| 2013-12-06 | $34.07 | $34.36 | 707,608 | — | — |
| 2013-12-05 | $34.00 | $34.29 | 1,018,457 | — | — |
| 2013-12-04 | $34.24 | $34.53 | 1,466,157 | — | — |
| 2013-12-03 | $34.12 | $34.40 | 1,699,687 | — | — |
| 2013-12-02 | $34.26 | $34.55 | 1,538,273 | — | — |
| 2013-11-29 | $34.09 | $34.38 | 400,389 | — | — |
| 2013-11-27 | $33.89 | $34.18 | 1,474,748 | — | — |
| 2013-11-26 | $34.21 | $34.50 | 1,230,570 | — | — |
| 2013-11-25 | $33.85 | $34.14 | 1,010,592 | — | — |
| 2013-11-22 | $33.96 | $34.25 | 1,533,312 | — | — |
| 2013-11-21 | $34.06 | $34.35 | 885,841 | — | — |
| 2013-11-20 | $33.82 | $34.10 | 2,667,929 | — | — |
| 2013-11-19 | $32.98 | $33.25 | 5,779,686 | — | — |
| 2013-11-18 | $34.02 | $34.31 | 3,096,511 | — | — |
| 2013-11-15 | $35.30 | $35.60 | 1,063,227 | — | — |
| 2013-11-14 | $35.83 | $36.13 | 1,512,742 | — | — |
| 2013-11-13 | $35.74 | $36.05 | 3,540,944 | — | — |
| 2013-11-12 | $34.99 | $35.29 | 1,060,928 | — | — |
| 2013-11-11 | $34.79 | $35.09 | 1,253,439 | — | — |
| 2013-11-08 | $34.36 | $34.65 | 3,078,966 | — | — |
| 2013-11-07 | $33.49 | $33.77 | 2,964,863 | — | — |
| 2013-11-06 | $35.17 | $35.47 | 2,711,852 | — | — |
| 2013-11-05 | $34.84 | $35.14 | 2,359,500 | — | — |
| 2013-11-04 | $36.19 | $36.50 | 1,838,474 | — | — |
| 2013-11-01 | $35.31 | $35.60 | 1,855,656 | — | — |
| 2013-10-31 | $36.06 | $36.36 | 4,295,258 | — | — |
| 2013-10-30 | $35.40 | $35.70 | 1,954,513 | — | — |
| 2013-10-29 | $36.17 | $36.48 | 1,684,441 | — | — |
| 2013-10-28 | $35.05 | $35.35 | 731,082 | — | — |
| 2013-10-25 | $35.24 | $35.54 | 1,129,656 | — | — |
| 2013-10-24 | $34.25 | $34.54 | 1,948,221 | — | — |
| 2013-10-23 | $35.17 | $35.46 | 1,076,416 | — | — |
| 2013-10-22 | $35.76 | $36.06 | 1,083,676 | — | — |
| 2013-10-21 | $35.36 | $35.65 | 1,895,828 | — | — |
| 2013-10-18 | $36.46 | $36.77 | 1,744,941 | — | — |
| 2013-10-17 | $36.15 | $36.45 | 958,683 | — | — |
| 2013-10-16 | $35.80 | $36.10 | 984,214 | — | — |
| 2013-10-15 | $35.24 | $35.54 | 1,008,172 | — | — |
| 2013-10-14 | $35.89 | $36.20 | 1,359,435 | — | — |
| 2013-10-11 | $35.97 | $36.27 | 972,840 | — | — |
| 2013-10-10 | $35.40 | $35.70 | 3,142,612 | — | — |
| 2013-10-09 | $36.22 | $36.53 | 1,736,592 | — | — |
| 2013-10-08 | $36.21 | $36.52 | 1,884,575 | — | — |
| 2013-10-07 | $35.90 | $36.20 | 1,074,722 | — | — |
| 2013-10-04 | $36.30 | $36.60 | 2,136,497 | — | — |
| 2013-10-03 | $36.43 | $36.74 | 3,315,279 | — | — |
| 2013-10-02 | $35.79 | $36.10 | 2,863,586 | — | — |
| 2013-10-01 | $34.88 | $35.17 | 4,537,863 | — | — |
| 2013-09-30 | $34.30 | $34.59 | 3,089,130 | — | — |
| 2013-09-27 | $33.14 | $33.42 | 1,258,400 | — | — |
| 2013-09-26 | $33.41 | $33.70 | 2,019,006 | — | — |
| 2013-09-25 | $32.38 | $32.65 | 1,684,925 | — | — |
| 2013-09-24 | $32.55 | $32.82 | 1,464,584 | — | — |
| 2013-09-23 | $32.98 | $33.25 | 1,514,315 | — | — |
| 2013-09-20 | $32.99 | $33.27 | 3,081,991 | — | — |
| 2013-09-19 | $34.10 | $34.39 | 2,169,409 | — | — |
| 2013-09-18 | $34.93 | $35.23 | 3,190,770 | — | — |
| 2013-09-17 | $34.59 | $34.88 | 1,934,790 | — | — |
| 2013-09-16 | $33.85 | $34.14 | 2,791,107 | — | — |
| 2013-09-13 | $33.32 | $33.60 | 2,925,659 | — | — |
| 2013-09-12 | $31.87 | $32.14 | 1,879,735 | — | — |
| 2013-09-11 | $32.04 | $32.31 | 1,967,702 | — | — |
| 2013-09-10 | $32.26 | $32.53 | 2,870,725 | — | — |
| 2013-09-09 | $31.40 | $31.66 | 3,339,842 | — | — |
| 2013-09-06 | $32.79 | $33.07 | 2,776,950 | — | — |
| 2013-09-05 | $32.46 | $32.74 | 3,399,132 | — | — |
| 2013-09-04 | $32.12 | $32.40 | 1,989,845 | — | — |
| 2013-09-03 | $32.60 | $32.88 | 2,685,958 | — | — |
| 2013-08-30 | $32.45 | $32.72 | 1,290,949 | — | — |
| 2013-08-29 | $33.31 | $33.59 | 907,258 | — | — |
| 2013-08-28 | $33.60 | $33.89 | 1,311,640 | — | — |
| 2013-08-27 | $33.51 | $33.80 | 911,856 | — | — |
| 2013-08-26 | $34.27 | $34.56 | 1,047,618 | — | — |
| 2013-08-23 | $34.00 | $34.29 | 729,872 | — | — |
| 2013-08-22 | $34.17 | $34.46 | 771,617 | — | — |
| 2013-08-21 | $33.87 | $34.15 | 1,602,887 | — | — |
| 2013-08-20 | $33.79 | $34.07 | 2,216,236 | — | — |
| 2013-08-19 | $33.43 | $33.71 | 2,158,398 | — | — |
| 2013-08-16 | $33.51 | $33.80 | 2,065,107 | — | — |
| 2013-08-15 | $34.62 | $34.91 | 3,120,106 | — | — |
| 2013-08-14 | $35.55 | $35.85 | 1,231,054 | — | — |
| 2013-08-13 | $35.44 | $35.74 | 3,121,679 | — | — |
| 2013-08-12 | $36.16 | $36.46 | 1,812,338 | — | — |
| 2013-08-09 | $36.31 | $36.62 | 1,773,618 | — | — |
| 2013-08-08 | $36.65 | $36.96 | 1,198,021 | — | — |
| 2013-08-07 | $36.98 | $37.30 | 1,269,895 | — | — |
| 2013-08-06 | $37.25 | $37.56 | 1,470,271 | — | — |
| 2013-08-05 | $37.95 | $38.27 | 1,368,510 | — | — |
| 2013-08-02 | $37.76 | $38.08 | 1,219,559 | — | — |
| 2013-08-01 | $38.02 | $38.34 | 3,399,979 | — | — |
| 2013-07-31 | $38.07 | $38.39 | 4,388,791 | — | — |
| 2013-07-30 | $37.67 | $37.99 | 10,892,299 | — | — |
| 2013-07-29 | $39.03 | $39.36 | 6,064,036 | — | — |
| 2013-07-26 | $36.86 | $37.17 | 2,258,828 | — | — |
| 2013-07-25 | $35.71 | $36.01 | 1,666,412 | — | — |
| 2013-07-24 | $35.60 | $35.90 | 943,679 | — | — |
| 2013-07-23 | $35.88 | $36.19 | 2,027,234 | — | — |
| 2013-07-22 | $35.63 | $35.93 | 2,992,814 | — | — |
| 2013-07-19 | $35.67 | $35.97 | 10,571,891 | — | — |
| 2013-07-18 | $39.10 | $39.43 | 1,152,283 | — | — |
| 2013-07-17 | $39.05 | $39.38 | 1,249,809 | — | — |
| 2013-07-16 | $40.08 | $40.42 | 2,012,835 | — | — |
| 2013-07-15 | $39.18 | $39.51 | 864,182 | — | — |
| 2013-07-12 | $39.54 | $39.87 | 1,215,082 | — | — |
| 2013-07-11 | $39.51 | $39.85 | 765,809 | — | — |
| 2013-07-10 | $39.77 | $40.10 | 1,595,506 | — | — |
| 2013-07-09 | $39.67 | $40.00 | 3,253,448 | — | — |
| 2013-07-08 | $38.09 | $38.41 | 942,590 | — | — |
| 2013-07-05 | $37.91 | $38.23 | 725,516 | — | — |
| 2013-07-03 | $37.69 | $38.00 | 1,375,891 | — | — |
| 2013-07-02 | $38.46 | $38.79 | 649,165 | — | — |
| 2013-07-01 | $38.87 | $39.20 | 804,529 | — | — |
| 2013-06-28 | $38.74 | $39.07 | 1,105,214 | — | — |
| 2013-06-27 | $39.43 | $39.76 | 1,098,922 | — | — |
| 2013-06-26 | $38.30 | $38.62 | 990,264 | — | — |
| 2013-06-25 | $38.52 | $38.85 | 1,917,971 | — | — |
| 2013-06-24 | $37.01 | $37.32 | 1,756,799 | — | — |
| 2013-06-21 | $37.50 | $37.82 | 1,247,510 | — | — |
| 2013-06-20 | $37.94 | $38.26 | 1,399,244 | — | — |
| 2013-06-19 | $38.79 | $39.11 | 1,749,902 | — | — |
| 2013-06-18 | $40.16 | $40.50 | 1,215,566 | — | — |
| 2013-06-17 | $41.04 | $41.39 | 824,494 | — | — |
| 2013-06-14 | $41.21 | $41.56 | 1,084,644 | — | — |
| 2013-06-13 | $42.30 | $42.65 | 1,719,652 | — | — |
| 2013-06-12 | $41.28 | $41.63 | 1,824,559 | — | — |
| 2013-06-11 | $40.48 | $40.82 | 742,577 | — | — |
| 2013-06-10 | $41.26 | $41.60 | 1,150,710 | — | — |
| 2013-06-07 | $41.20 | $41.55 | 1,448,854 | — | — |
| 2013-06-06 | $40.15 | $40.49 | 1,353,990 | — | — |
| 2013-06-05 | $38.92 | $39.25 | 1,617,649 | — | — |
| 2013-06-04 | $39.62 | $39.95 | 2,371,963 | — | — |
| 2013-06-03 | $40.13 | $40.47 | 1,662,177 | — | — |
| 2013-05-31 | $39.81 | $40.15 | 3,501,135 | — | — |
| 2013-05-30 | $38.53 | $38.85 | 2,021,426 | — | — |
| 2013-05-29 | $36.65 | $36.96 | 1,022,813 | — | — |
| 2013-05-28 | $36.60 | $36.90 | 686,070 | — | — |
| 2013-05-24 | $35.74 | $36.04 | 472,384 | — | — |
| 2013-05-23 | $36.02 | $36.32 | 1,563,804 | — | — |
| 2013-05-22 | $35.29 | $35.59 | 1,376,859 | — | — |
| 2013-05-21 | $35.73 | $36.03 | 1,734,535 | — | — |
| 2013-05-20 | $36.62 | $36.93 | 1,326,765 | — | — |
| 2013-05-17 | $36.91 | $37.22 | 1,263,482 | — | — |
| 2013-05-16 | $37.37 | $37.69 | 971,146 | — | — |
| 2013-05-15 | $37.60 | $37.92 | 1,158,091 | — | — |
| 2013-05-14 | $38.17 | $38.50 | 765,930 | — | — |
| 2013-05-13 | $38.07 | $38.40 | 787,347 | — | — |
| 2013-05-10 | $38.12 | $38.44 | 497,431 | — | — |
| 2013-05-09 | $37.94 | $38.26 | 726,968 | — | — |
| 2013-05-08 | $38.10 | $38.42 | 1,247,510 | — | — |
| 2013-05-07 | $38.26 | $38.59 | 1,608,695 | — | — |
| 2013-05-06 | $38.16 | $38.48 | 793,518 | — | — |
| 2013-05-03 | $37.70 | $38.02 | 1,119,855 | — | — |
| 2013-05-02 | $38.06 | $38.38 | 1,097,470 | — | — |
| 2013-05-01 | $36.96 | $37.27 | 1,432,398 | — | — |
| 2013-04-30 | $37.66 | $37.98 | 2,834,909 | — | — |
| 2013-04-29 | $37.26 | $37.58 | 3,154,591 | — | — |
| 2013-04-26 | $35.98 | $36.28 | 1,660,604 | — | — |
| 2013-04-25 | $35.26 | $35.55 | 1,243,638 | — | — |
| 2013-04-24 | $35.37 | $35.67 | 1,835,691 | — | — |
| 2013-04-23 | $35.09 | $35.39 | 1,601,919 | — | — |
| 2013-04-22 | $34.55 | $34.84 | 1,194,149 | — | — |
| 2013-04-19 | $34.64 | $34.93 | 1,801,085 | — | — |
| 2013-04-18 | $34.09 | $34.38 | 939,444 | — | — |
| 2013-04-17 | $34.44 | $34.73 | 1,397,187 | — | — |
| 2013-04-16 | $35.06 | $35.35 | 2,699,631 | — | — |
| 2013-04-15 | $34.26 | $34.55 | 1,795,156 | — | — |
| 2013-04-12 | $35.64 | $35.94 | 798,600 | — | — |
| 2013-04-11 | $35.90 | $36.20 | 1,765,148 | — | — |
| 2013-04-10 | $34.93 | $35.22 | 4,453,647 | — | — |
| 2013-04-09 | $36.29 | $36.60 | 2,297,306 | — | — |
| 2013-04-08 | $37.01 | $37.32 | 906,169 | — | — |
| 2013-04-05 | $37.04 | $37.35 | 1,235,289 | — | — |
| 2013-04-04 | $37.22 | $37.54 | 1,266,749 | — | — |
| 2013-04-03 | $37.40 | $37.72 | 2,640,704 | — | — |
| 2013-04-02 | $39.24 | $39.57 | 1,876,952 | — | — |
| 2013-04-01 | $39.69 | $40.03 | 1,344,915 | — | — |
| 2013-03-28 | $39.17 | $39.50 | 2,034,978 | — | — |
| 2013-03-27 | $38.62 | $38.95 | 1,234,684 | — | — |
| 2013-03-26 | $38.49 | $38.81 | 1,216,171 | — | — |
| 2013-03-25 | $37.74 | $38.05 | 1,593,812 | — | — |
| 2013-03-22 | $37.14 | $37.45 | 1,031,283 | — | — |
| 2013-03-21 | $36.69 | $37.00 | 601,370 | — | — |
| 2013-03-20 | $37.17 | $37.48 | 848,452 | — | — |
| 2013-03-19 | $36.54 | $36.85 | 1,225,972 | — | — |
| 2013-03-18 | $36.64 | $36.95 | 876,766 | — | — |
| 2013-03-15 | $36.72 | $37.03 | 1,240,371 | — | — |
| 2013-03-14 | $36.63 | $36.94 | 1,577,235 | — | — |
| 2013-03-13 | $35.73 | $36.03 | 1,727,033 | — | — |
| 2013-03-12 | $35.93 | $36.23 | 1,083,313 | — | — |
| 2013-03-11 | $35.84 | $36.15 | 1,307,284 | — | — |
| 2013-03-08 | $35.46 | $35.76 | 1,722,919 | — | — |
| 2013-03-07 | $35.02 | $35.32 | 1,361,976 | — | — |
| 2013-03-06 | $34.69 | $34.99 | 1,248,236 | — | — |
| 2013-03-05 | $34.79 | $35.09 | 1,590,303 | — | — |
| 2013-03-04 | $34.49 | $34.78 | 1,041,931 | — | — |
| 2013-03-01 | $34.72 | $35.01 | 1,440,626 | — | — |
| 2013-02-28 | $34.93 | $35.22 | 1,641,002 | — | — |
| 2013-02-27 | $34.47 | $34.76 | 1,716,506 | — | — |
| 2013-02-26 | $33.37 | $33.65 | 3,163,424 | — | — |
| 2013-02-25 | $33.12 | $33.40 | 1,970,606 | — | — |
| 2013-02-22 | $34.51 | $34.80 | 1,778,942 | — | — |
| 2013-02-21 | $34.30 | $34.59 | 1,930,071 | — | — |
| 2013-02-20 | $34.03 | $34.32 | 1,064,316 | — | — |
| 2013-02-19 | $35.17 | $35.47 | 1,068,914 | — | — |
| 2013-02-15 | $34.95 | $35.25 | 1,655,159 | — | — |
| 2013-02-14 | $34.82 | $35.11 | 1,916,519 | — | — |
| 2013-02-13 | $34.47 | $34.76 | 3,791,172 | — | — |
| 2013-02-12 | $32.45 | $32.73 | 1,554,487 | — | — |
| 2013-02-11 | $32.83 | $33.10 | 1,301,960 | — | — |
| 2013-02-08 | $33.19 | $33.47 | 1,613,172 | — | — |
| 2013-02-07 | $32.55 | $32.82 | 849,783 | — | — |
| 2013-02-06 | $32.33 | $32.60 | 836,594 | — | — |
| 2013-02-05 | $31.99 | $32.26 | 1,862,190 | — | — |
| 2013-02-04 | $31.36 | $31.62 | 1,307,526 | — | — |
| 2013-02-01 | $31.82 | $32.09 | 769,681 | — | — |
| 2013-01-31 | $31.68 | $31.95 | 721,523 | — | — |
| 2013-01-30 | $31.84 | $32.11 | 1,982,948 | — | — |
| 2013-01-29 | $31.07 | $31.34 | 1,835,207 | — | — |
| 2013-01-28 | $31.95 | $32.22 | 928,554 | — | — |
| 2013-01-25 | $31.88 | $32.15 | 1,063,348 | — | — |
| 2013-01-24 | $31.49 | $31.75 | 1,001,154 | — | — |
| 2013-01-23 | $31.21 | $31.48 | 2,158,156 | — | — |
| 2013-01-22 | $31.85 | $32.12 | 1,768,536 | — | — |
| 2013-01-18 | $31.12 | $31.39 | 2,043,448 | — | — |
| 2013-01-17 | $30.08 | $30.34 | 3,307,172 | — | — |
| 2013-01-16 | $29.40 | $29.64 | 1,025,354 | — | — |
| 2013-01-15 | $29.08 | $29.33 | 1,364,759 | — | — |
| 2013-01-14 | $27.98 | $28.21 | 1,089,484 | — | — |
| 2013-01-11 | $27.98 | $28.21 | 2,352,240 | — | — |
| 2013-01-10 | $27.29 | $27.52 | 822,679 | — | — |
| 2013-01-09 | $27.14 | $27.37 | 931,095 | — | — |
| 2013-01-08 | $27.15 | $27.38 | 1,632,653 | — | — |
| 2013-01-07 | $26.92 | $27.14 | 1,110,780 | — | — |
| 2013-01-04 | $26.67 | $26.89 | 2,097,656 | — | — |
| 2013-01-03 | $26.20 | $26.42 | 1,214,114 | — | — |
| 2013-01-02 | $25.80 | $26.02 | 1,183,259 | — | — |