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
- 1996-11-18 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 | $41.10 | $50.28 | 627,257 | — | — |
| 2013-12-30 | $41.14 | $50.33 | 1,084,319 | — | — |
| 2013-12-27 | $40.61 | $49.68 | 705,899 | — | — |
| 2013-12-26 | $40.64 | $49.72 | 485,350 | — | — |
| 2013-12-24 | $40.37 | $49.39 | 220,550 | — | — |
| 2013-12-23 | $40.26 | $49.26 | 879,264 | — | — |
| 2013-12-20 | $39.68 | $48.55 | 683,011 | — | — |
| 2013-12-19 | $39.15 | $47.89 | 759,188 | — | — |
| 2013-12-18 | $39.35 | $48.14 | 1,247,355 | — | — |
| 2013-12-17 | $38.92 | $47.61 | 428,657 | — | — |
| 2013-12-16 | $39.44 | $48.25 | 709,538 | — | — |
| 2013-12-13 | $38.79 | $47.45 | 389,571 | — | — |
| 2013-12-12 | $38.76 | $47.41 | 745,455 | — | — |
| 2013-12-11 | $39.14 | $47.88 | 612,703 | — | — |
| 2013-12-10 | $39.54 | $48.37 | 593,101 | — | — |
| 2013-12-09 | $39.83 | $48.73 | 446,850 | — | — |
| 2013-12-06 | $39.80 | $48.68 | 700,030 | — | — |
| 2013-12-05 | $39.26 | $48.03 | 792,171 | — | — |
| 2013-12-04 | $39.77 | $48.65 | 793,110 | — | — |
| 2013-12-03 | $40.04 | $48.99 | 951,215 | — | — |
| 2013-12-02 | $40.60 | $49.66 | 857,549 | — | — |
| 2013-11-29 | $40.86 | $49.99 | 1,202,282 | — | — |
| 2013-11-27 | $39.98 | $48.91 | 715,289 | — | — |
| 2013-11-26 | $39.87 | $48.78 | 915,650 | — | — |
| 2013-11-25 | $39.77 | $48.65 | 829,261 | — | — |
| 2013-11-22 | $39.42 | $48.23 | 803,204 | — | — |
| 2013-11-21 | $38.76 | $47.42 | 720,219 | — | — |
| 2013-11-20 | $38.48 | $47.08 | 1,061,901 | — | — |
| 2013-11-19 | $38.93 | $47.62 | 1,110,729 | — | — |
| 2013-11-18 | $39.05 | $47.78 | 1,283,976 | — | — |
| 2013-11-15 | $39.02 | $47.74 | 849,920 | — | — |
| 2013-11-14 | $39.05 | $47.77 | 1,054,154 | — | — |
| 2013-11-13 | $39.45 | $48.27 | 846,750 | — | — |
| 2013-11-12 | $39.28 | $48.06 | 839,708 | — | — |
| 2013-11-11 | $39.67 | $48.53 | 805,082 | — | — |
| 2013-11-08 | $39.68 | $48.55 | 792,523 | — | — |
| 2013-11-07 | $39.44 | $48.25 | 963,070 | — | — |
| 2013-11-06 | $39.91 | $48.83 | 628,666 | — | — |
| 2013-11-05 | $39.62 | $48.48 | 1,255,336 | — | — |
| 2013-11-04 | $40.46 | $49.50 | 1,139,838 | — | — |
| 2013-11-01 | $40.83 | $49.96 | 1,091,949 | — | — |
| 2013-10-31 | $41.17 | $50.36 | 717,637 | — | — |
| 2013-10-30 | $41.54 | $50.82 | 1,028,683 | — | — |
| 2013-10-29 | $42.25 | $51.69 | 1,502,882 | — | — |
| 2013-10-28 | $42.21 | $51.63 | 707,543 | — | — |
| 2013-10-25 | $42.44 | $51.91 | 316,915 | — | — |
| 2013-10-24 | $42.50 | $52.00 | 732,074 | — | — |
| 2013-10-23 | $42.19 | $51.61 | 914,007 | — | — |
| 2013-10-22 | $42.95 | $52.54 | 840,882 | — | — |
| 2013-10-21 | $42.70 | $52.24 | 1,299,000 | — | — |
| 2013-10-18 | $43.30 | $52.97 | 925,510 | — | — |
| 2013-10-17 | $42.84 | $52.40 | 1,149,815 | — | — |
| 2013-10-16 | $42.27 | $51.71 | 1,058,145 | — | — |
| 2013-10-15 | $41.38 | $50.62 | 790,527 | — | — |
| 2013-10-14 | $41.51 | $50.78 | 724,327 | — | — |
| 2013-10-11 | $41.19 | $50.39 | 1,806,417 | — | — |
| 2013-10-10 | $40.77 | $49.87 | 2,004,899 | — | — |
| 2013-10-09 | $39.22 | $47.97 | 666,696 | — | — |
| 2013-10-08 | $38.95 | $47.65 | 481,124 | — | — |
| 2013-10-07 | $39.44 | $48.25 | 781,489 | — | — |
| 2013-10-04 | $40.19 | $49.16 | 360,227 | — | — |
| 2013-10-03 | $39.94 | $48.86 | 534,882 | — | — |
| 2013-10-02 | $40.15 | $49.12 | 573,851 | — | — |
| 2013-10-01 | $39.92 | $48.84 | 774,329 | — | — |
| 2013-09-30 | $39.09 | $47.82 | 775,738 | — | — |
| 2013-09-27 | $39.36 | $48.15 | 1,207,330 | — | — |
| 2013-09-26 | $39.45 | $48.26 | 903,795 | — | — |
| 2013-09-25 | $39.68 | $48.54 | 1,751,367 | — | — |
| 2013-09-24 | $40.64 | $49.72 | 1,018,589 | — | — |
| 2013-09-23 | $40.59 | $49.65 | 1,123,288 | — | — |
| 2013-09-20 | $40.63 | $49.71 | 1,954,193 | — | — |
| 2013-09-19 | $41.62 | $50.91 | 1,491,966 | — | — |
| 2013-09-18 | $41.83 | $51.17 | 2,149,155 | — | — |
| 2013-09-17 | $40.54 | $49.59 | 911,659 | — | — |
| 2013-09-16 | $40.51 | $49.56 | 2,109,951 | — | — |
| 2013-09-13 | $39.56 | $48.39 | 697,331 | — | — |
| 2013-09-12 | $39.62 | $48.48 | 831,844 | — | — |
| 2013-09-11 | $39.97 | $48.90 | 1,039,717 | — | — |
| 2013-09-10 | $39.53 | $48.36 | 1,796,322 | — | — |
| 2013-09-09 | $38.59 | $47.21 | 996,287 | — | — |
| 2013-09-06 | $37.90 | $46.37 | 894,288 | — | — |
| 2013-09-05 | $37.73 | $46.16 | 1,060,023 | — | — |
| 2013-09-04 | $37.74 | $46.17 | 1,045,820 | — | — |
| 2013-09-03 | $37.45 | $45.82 | 1,230,453 | — | — |
| 2013-08-30 | $36.99 | $45.25 | 995,935 | — | — |
| 2013-08-29 | $36.64 | $44.83 | 1,223,175 | — | — |
| 2013-08-28 | $37.00 | $45.27 | 1,029,740 | — | — |
| 2013-08-27 | $36.91 | $45.15 | 2,198,218 | — | — |
| 2013-08-26 | $38.35 | $46.91 | 998,166 | — | — |
| 2013-08-23 | $38.77 | $47.43 | 888,654 | — | — |
| 2013-08-22 | $38.23 | $46.77 | 1,340,317 | — | — |
| 2013-08-21 | $37.31 | $45.64 | 2,095,044 | — | — |
| 2013-08-20 | $38.01 | $46.49 | 1,056,032 | — | — |
| 2013-08-19 | $38.02 | $46.52 | 1,123,054 | — | — |
| 2013-08-16 | $38.70 | $47.34 | 761,418 | — | — |
| 2013-08-15 | $38.36 | $46.92 | 1,262,731 | — | — |
| 2013-08-14 | $38.36 | $46.92 | 838,534 | — | — |
| 2013-08-13 | $38.72 | $47.37 | 540,751 | — | — |
| 2013-08-12 | $38.89 | $47.58 | 897,105 | — | — |
| 2013-08-09 | $39.07 | $47.80 | 899,100 | — | — |
| 2013-08-08 | $38.79 | $47.45 | 819,754 | — | — |
| 2013-08-07 | $38.11 | $46.62 | 568,804 | — | — |
| 2013-08-06 | $37.94 | $46.41 | 743,107 | — | — |
| 2013-08-05 | $38.59 | $47.21 | 519,624 | — | — |
| 2013-08-02 | $39.05 | $47.77 | 586,880 | — | — |
| 2013-08-01 | $39.21 | $47.96 | 1,145,590 | — | — |
| 2013-07-31 | $38.33 | $46.89 | 1,476,707 | — | — |
| 2013-07-30 | $38.66 | $47.30 | 3,099,079 | — | — |
| 2013-07-29 | $40.66 | $49.75 | 912,951 | — | — |
| 2013-07-26 | $40.95 | $50.09 | 936,778 | — | — |
| 2013-07-25 | $41.06 | $50.23 | 1,170,591 | — | — |
| 2013-07-24 | $40.54 | $49.60 | 1,209,912 | — | — |
| 2013-07-23 | $40.12 | $49.08 | 888,067 | — | — |
| 2013-07-22 | $40.08 | $49.04 | 2,133,191 | — | — |
| 2013-07-19 | $39.30 | $48.08 | 1,143,594 | — | — |
| 2013-07-18 | $38.59 | $47.21 | 1,320,597 | — | — |
| 2013-07-17 | $37.67 | $46.09 | 561,175 | — | — |
| 2013-07-16 | $37.55 | $45.93 | 794,049 | — | — |
| 2013-07-15 | $37.77 | $46.20 | 872,104 | — | — |
| 2013-07-12 | $37.36 | $45.70 | 844,286 | — | — |
| 2013-07-11 | $37.29 | $45.62 | 1,535,513 | — | — |
| 2013-07-10 | $36.44 | $44.58 | 1,713,690 | — | — |
| 2013-07-09 | $35.48 | $43.41 | 1,228,340 | — | — |
| 2013-07-08 | $35.24 | $43.11 | 1,121,645 | — | — |
| 2013-07-05 | $35.03 | $42.86 | 1,272,121 | — | — |
| 2013-07-03 | $34.97 | $42.78 | 1,170,004 | — | — |
| 2013-07-02 | $35.04 | $42.87 | 1,278,694 | — | — |
| 2013-07-01 | $35.77 | $43.75 | 892,058 | — | — |
| 2013-06-28 | $35.74 | $43.72 | 1,944,803 | — | — |
| 2013-06-27 | $36.87 | $45.11 | 1,469,900 | — | — |
| 2013-06-26 | $37.30 | $45.63 | 1,374,825 | — | — |
| 2013-06-25 | $36.97 | $45.22 | 1,202,752 | — | — |
| 2013-06-24 | $36.57 | $44.73 | 2,327,449 | — | — |
| 2013-06-21 | $37.33 | $45.67 | 2,892,849 | — | — |
| 2013-06-20 | $37.11 | $45.40 | 2,115,468 | — | — |
| 2013-06-19 | $38.43 | $47.02 | 1,749,959 | — | — |
| 2013-06-18 | $39.50 | $48.32 | 1,631,174 | — | — |
| 2013-06-17 | $38.99 | $47.69 | 1,710,755 | — | — |
| 2013-06-14 | $38.97 | $47.67 | 1,889,871 | — | — |
| 2013-06-13 | $39.77 | $48.65 | 1,264,844 | — | — |
| 2013-06-12 | $38.89 | $47.58 | 1,757,001 | — | — |
| 2013-06-11 | $39.93 | $48.85 | 1,146,411 | — | — |
| 2013-06-10 | $40.81 | $49.92 | 1,184,911 | — | — |
| 2013-06-07 | $40.67 | $49.76 | 1,306,747 | — | — |
| 2013-06-06 | $39.86 | $48.77 | 1,624,249 | — | — |
| 2013-06-05 | $39.78 | $48.66 | 1,427,175 | — | — |
| 2013-06-04 | $40.46 | $49.50 | 1,670,143 | — | — |
| 2013-06-03 | $40.13 | $49.09 | 2,063,822 | — | — |
| 2013-05-31 | $39.46 | $48.28 | 1,498,187 | — | — |
| 2013-05-30 | $40.20 | $49.18 | 2,066,170 | — | — |
| 2013-05-29 | $39.34 | $48.12 | 2,142,816 | — | — |
| 2013-05-28 | $39.39 | $48.19 | 2,276,390 | — | — |
| 2013-05-24 | $38.76 | $47.42 | 1,631,057 | — | — |
| 2013-05-23 | $39.79 | $47.66 | 1,748,902 | — | — |
| 2013-05-22 | $39.97 | $47.88 | 2,022,036 | — | — |
| 2013-05-21 | $40.42 | $48.42 | 1,715,215 | — | — |
| 2013-05-20 | $40.94 | $49.04 | 1,797,027 | — | — |
| 2013-05-17 | $41.28 | $49.45 | 3,248,498 | — | — |
| 2013-05-16 | $39.75 | $47.62 | 2,046,920 | — | — |
| 2013-05-15 | $40.39 | $48.39 | 2,133,309 | — | — |
| 2013-05-14 | $40.04 | $47.97 | 2,307,377 | — | — |
| 2013-05-13 | $40.03 | $47.95 | 1,777,073 | — | — |
| 2013-05-10 | $40.47 | $48.48 | 2,194,579 | — | — |
| 2013-05-09 | $40.89 | $48.98 | 2,139,412 | — | — |
| 2013-05-08 | $41.58 | $49.82 | 2,228,735 | — | — |
| 2013-05-07 | $41.57 | $49.80 | 2,759,627 | — | — |
| 2013-05-06 | $40.94 | $49.04 | 1,636,339 | — | — |
| 2013-05-03 | $40.77 | $48.85 | 3,097,435 | — | — |
| 2013-05-02 | $39.91 | $47.81 | 3,290,871 | — | — |
| 2013-05-01 | $39.06 | $46.79 | 2,861,392 | — | — |
| 2013-04-30 | $39.23 | $47.00 | 7,592,936 | — | — |
| 2013-04-29 | $37.36 | $44.75 | 13,496,831 | — | — |
| 2013-04-26 | $36.01 | $43.14 | 1,236,204 | — | — |
| 2013-04-25 | $36.16 | $43.31 | 1,991,988 | — | — |
| 2013-04-24 | $35.97 | $43.09 | 1,988,115 | — | — |
| 2013-04-23 | $35.08 | $42.03 | 3,401,322 | — | — |
| 2013-04-22 | $33.94 | $40.66 | 1,654,180 | — | — |
| 2013-04-19 | $33.44 | $40.06 | 2,001,965 | — | — |
| 2013-04-18 | $32.79 | $39.28 | 3,136,404 | — | — |
| 2013-04-17 | $33.65 | $40.31 | 3,292,984 | — | — |
| 2013-04-16 | $35.11 | $42.06 | 1,642,208 | — | — |
| 2013-04-15 | $34.13 | $40.89 | 1,623,897 | — | — |
| 2013-04-12 | $35.22 | $42.19 | 1,416,259 | — | — |
| 2013-04-11 | $36.00 | $43.12 | 1,625,658 | — | — |
| 2013-04-10 | $35.98 | $43.10 | 2,695,892 | — | — |
| 2013-04-09 | $34.83 | $41.72 | 2,553,280 | — | — |
| 2013-04-08 | $33.88 | $40.59 | 1,504,878 | — | — |
| 2013-04-05 | $33.78 | $40.47 | 2,063,470 | — | — |
| 2013-04-04 | $33.61 | $40.26 | 1,758,292 | — | — |
| 2013-04-03 | $33.43 | $40.05 | 2,598,118 | — | — |
| 2013-04-02 | $34.06 | $40.80 | 2,651,876 | — | — |
| 2013-04-01 | $32.99 | $39.52 | 1,781,885 | — | — |
| 2013-03-28 | $33.33 | $39.93 | 2,462,079 | — | — |
| 2013-03-27 | $33.29 | $39.88 | 3,766,244 | — | — |
| 2013-03-26 | $34.30 | $41.09 | 2,433,322 | — | — |
| 2013-03-25 | $34.39 | $41.19 | 3,843,594 | — | — |
| 2013-03-22 | $35.88 | $42.98 | 1,523,540 | — | — |
| 2013-03-21 | $35.78 | $42.87 | 1,804,421 | — | — |
| 2013-03-20 | $35.70 | $42.76 | 1,310,151 | — | — |
| 2013-03-19 | $35.51 | $42.54 | 4,694,218 | — | — |
| 2013-03-18 | $36.65 | $43.91 | 2,594,714 | — | — |
| 2013-03-15 | $38.02 | $45.55 | 1,540,443 | — | — |
| 2013-03-14 | $38.01 | $45.54 | 1,024,575 | — | — |
| 2013-03-13 | $37.32 | $44.70 | 1,527,531 | — | — |
| 2013-03-12 | $37.91 | $45.42 | 1,610,399 | — | — |
| 2013-03-11 | $38.02 | $45.55 | 3,247,559 | — | — |
| 2013-03-08 | $38.46 | $46.07 | 2,337,660 | — | — |
| 2013-03-07 | $38.03 | $45.56 | 971,756 | — | — |
| 2013-03-06 | $37.72 | $45.18 | 1,666,857 | — | — |
| 2013-03-05 | $37.73 | $45.20 | 2,405,621 | — | — |
| 2013-03-04 | $37.06 | $44.40 | 1,719,206 | — | — |
| 2013-03-01 | $37.23 | $44.60 | 3,440,643 | — | — |
| 2013-02-28 | $38.96 | $46.67 | 1,153,102 | — | — |
| 2013-02-27 | $39.17 | $46.93 | 1,520,254 | — | — |
| 2013-02-26 | $38.54 | $46.17 | 2,316,533 | — | — |
| 2013-02-25 | $38.61 | $46.25 | 5,304,339 | — | — |
| 2013-02-22 | $40.04 | $47.97 | 2,211,951 | — | — |
| 2013-02-21 | $38.99 | $46.70 | 2,805,521 | — | — |
| 2013-02-20 | $40.54 | $48.57 | 1,170,239 | — | — |
| 2013-02-19 | $41.75 | $50.01 | 1,006,264 | — | — |
| 2013-02-15 | $40.78 | $48.86 | 1,589,388 | — | — |
| 2013-02-14 | $41.53 | $49.75 | 1,506,756 | — | — |
| 2013-02-13 | $42.07 | $50.40 | 823,158 | — | — |
| 2013-02-12 | $42.49 | $50.90 | 1,225,875 | — | — |
| 2013-02-11 | $41.75 | $50.01 | 1,293,014 | — | — |
| 2013-02-08 | $42.10 | $50.43 | 1,906,421 | — | — |
| 2013-02-07 | $41.83 | $50.11 | 1,867,687 | — | — |
| 2013-02-06 | $43.03 | $51.55 | 1,700,661 | — | — |
| 2013-02-05 | $43.56 | $52.18 | 1,421,071 | — | — |
| 2013-02-04 | $42.71 | $51.16 | 2,564,079 | — | — |
| 2013-02-01 | $44.90 | $53.79 | 2,786,741 | — | — |
| 2013-01-31 | $44.01 | $52.72 | 3,897,822 | — | — |
| 2013-01-30 | $42.92 | $51.42 | 2,137,182 | — | — |
| 2013-01-29 | $42.43 | $50.83 | 1,042,416 | — | — |
| 2013-01-28 | $42.33 | $50.70 | 1,081,620 | — | — |
| 2013-01-25 | $42.16 | $50.51 | 1,598,074 | — | — |
| 2013-01-24 | $41.26 | $49.43 | 1,715,098 | — | — |
| 2013-01-23 | $40.24 | $48.20 | 1,967,691 | — | — |
| 2013-01-22 | $41.18 | $49.33 | 2,306,556 | — | — |
| 2013-01-18 | $41.77 | $50.04 | 1,021,523 | — | — |
| 2013-01-17 | $41.63 | $49.87 | 1,427,292 | — | — |
| 2013-01-16 | $41.41 | $49.61 | 1,788,458 | — | — |
| 2013-01-15 | $41.92 | $50.21 | 1,281,159 | — | — |
| 2013-01-14 | $42.12 | $50.46 | 1,128,101 | — | — |
| 2013-01-11 | $42.27 | $50.64 | 1,341,960 | — | — |
| 2013-01-10 | $42.18 | $50.53 | 2,744,134 | — | — |
| 2013-01-09 | $40.47 | $48.48 | 1,220,476 | — | — |
| 2013-01-08 | $40.39 | $48.39 | 1,800,783 | — | — |
| 2013-01-07 | $39.85 | $47.74 | 1,930,483 | — | — |
| 2013-01-04 | $39.05 | $46.77 | 820,106 | — | — |
| 2013-01-03 | $38.43 | $46.04 | 1,668,030 | — | — |
| 2013-01-02 | $38.71 | $46.38 | 1,696,905 | — | — |