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
- 1985-05-23 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 | $33.08 | $242.06 | 2,789,908 | — | — |
| 2013-12-30 | $33.33 | $243.92 | 1,787,873 | — | — |
| 2013-12-27 | $33.24 | $243.26 | 2,462,265 | — | — |
| 2013-12-26 | $33.22 | $243.12 | 2,130,559 | — | — |
| 2013-12-24 | $33.11 | $242.32 | 1,061,327 | — | — |
| 2013-12-23 | $32.99 | $241.39 | 2,831,852 | — | — |
| 2013-12-20 | $32.86 | $240.46 | 4,056,012 | — | — |
| 2013-12-19 | $32.60 | $238.59 | 3,214,285 | — | — |
| 2013-12-18 | $33.55 | $245.52 | 5,583,110 | — | — |
| 2013-12-17 | $33.08 | $242.06 | 3,492,189 | — | — |
| 2013-12-16 | $32.84 | $240.32 | 3,448,598 | — | — |
| 2013-12-13 | $32.58 | $238.39 | 2,054,029 | — | — |
| 2013-12-12 | $32.48 | $237.66 | 3,726,063 | — | — |
| 2013-12-11 | $32.64 | $238.86 | 3,429,932 | — | — |
| 2013-12-10 | $33.57 | $245.66 | 3,069,459 | — | — |
| 2013-12-09 | $33.58 | $245.72 | 2,408,573 | — | — |
| 2013-12-06 | $33.31 | $243.72 | 2,559,658 | — | — |
| 2013-12-05 | $33.23 | $243.19 | 2,805,829 | — | — |
| 2013-12-04 | $33.23 | $243.19 | 3,634,600 | — | — |
| 2013-12-03 | $32.84 | $240.32 | 2,999,297 | — | — |
| 2013-12-02 | $33.10 | $242.19 | 2,668,799 | — | — |
| 2013-11-29 | $33.49 | $245.06 | 1,628,224 | — | — |
| 2013-11-27 | $34.03 | $249.06 | 2,091,690 | — | — |
| 2013-11-26 | $33.75 | $246.99 | 4,386,839 | — | — |
| 2013-11-25 | $34.34 | $251.25 | 3,263,915 | — | — |
| 2013-11-22 | $34.85 | $255.05 | 3,981,787 | — | — |
| 2013-11-21 | $35.45 | $259.39 | 2,320,733 | — | — |
| 2013-11-20 | $35.36 | $258.79 | 4,169,435 | — | — |
| 2013-11-19 | $35.46 | $259.52 | 3,571,574 | — | — |
| 2013-11-18 | $36.17 | $264.65 | 3,112,171 | — | — |
| 2013-11-15 | $36.26 | $265.32 | 2,749,392 | — | — |
| 2013-11-14 | $36.05 | $263.78 | 2,470,829 | — | — |
| 2013-11-13 | $35.93 | $262.92 | 2,323,148 | — | — |
| 2013-11-12 | $35.78 | $261.85 | 2,452,493 | — | — |
| 2013-11-11 | $35.96 | $263.12 | 1,928,417 | — | — |
| 2013-11-08 | $36.09 | $264.12 | 3,604,734 | — | — |
| 2013-11-07 | $36.84 | $269.58 | 2,677,144 | — | — |
| 2013-11-06 | $37.30 | $272.98 | 2,024,273 | — | — |
| 2013-11-05 | $37.15 | $271.85 | 3,064,738 | — | — |
| 2013-11-04 | $38.14 | $279.11 | 2,037,778 | — | — |
| 2013-11-01 | $37.99 | $277.98 | 2,461,057 | — | — |
| 2013-10-31 | $37.80 | $276.58 | 3,067,922 | — | — |
| 2013-10-30 | $38.53 | $278.48 | 3,715,303 | — | — |
| 2013-10-29 | $38.39 | $277.43 | 2,959,549 | — | — |
| 2013-10-28 | $39.03 | $282.03 | 2,139,892 | — | — |
| 2013-10-25 | $39.21 | $283.35 | 2,422,627 | — | — |
| 2013-10-24 | $38.61 | $279.01 | 2,184,251 | — | — |
| 2013-10-23 | $38.78 | $280.26 | 2,970,090 | — | — |
| 2013-10-22 | $38.72 | $279.86 | 2,366,519 | — | — |
| 2013-10-21 | $38.32 | $276.90 | 2,277,252 | — | — |
| 2013-10-18 | $38.77 | $280.19 | 5,508,227 | — | — |
| 2013-10-17 | $39.02 | $281.97 | 2,909,041 | — | — |
| 2013-10-16 | $38.32 | $276.90 | 2,892,461 | — | — |
| 2013-10-15 | $37.51 | $271.11 | 2,411,208 | — | — |
| 2013-10-14 | $37.75 | $272.82 | 2,913,214 | — | — |
| 2013-10-11 | $37.83 | $273.41 | 2,434,595 | — | — |
| 2013-10-10 | $37.22 | $269.00 | 2,889,607 | — | — |
| 2013-10-09 | $36.62 | $264.66 | 3,293,451 | — | — |
| 2013-10-08 | $36.58 | $264.33 | 4,774,653 | — | — |
| 2013-10-07 | $36.30 | $262.35 | 4,101,030 | — | — |
| 2013-10-04 | $35.56 | $257.02 | 8,554,957 | — | — |
| 2013-10-03 | $36.27 | $262.09 | 9,832,919 | — | — |
| 2013-10-02 | $38.04 | $274.93 | 2,635,639 | — | — |
| 2013-10-01 | $38.17 | $275.85 | 2,795,179 | — | — |
| 2013-09-30 | $37.30 | $269.53 | 2,961,526 | — | — |
| 2013-09-27 | $37.84 | $273.48 | 2,495,315 | — | — |
| 2013-09-26 | $38.06 | $275.06 | 1,768,000 | — | — |
| 2013-09-25 | $37.95 | $274.27 | 3,274,895 | — | — |
| 2013-09-24 | $37.70 | $272.49 | 2,865,890 | — | — |
| 2013-09-23 | $37.92 | $274.07 | 2,464,571 | — | — |
| 2013-09-20 | $38.33 | $277.03 | 4,167,569 | — | — |
| 2013-09-19 | $39.50 | $285.46 | 3,632,294 | — | — |
| 2013-09-18 | $40.03 | $289.27 | 3,811,158 | — | — |
| 2013-09-17 | $38.03 | $274.86 | 1,824,986 | — | — |
| 2013-09-16 | $38.45 | $277.89 | 2,484,225 | — | — |
| 2013-09-13 | $37.73 | $272.69 | 1,588,037 | — | — |
| 2013-09-12 | $37.55 | $271.37 | 2,424,384 | — | — |
| 2013-09-11 | $37.75 | $272.82 | 1,983,098 | — | — |
| 2013-09-10 | $37.34 | $269.86 | 2,572,175 | — | — |
| 2013-09-09 | $37.94 | $274.20 | 2,631,247 | — | — |
| 2013-09-06 | $37.24 | $269.13 | 4,026,586 | — | — |
| 2013-09-05 | $36.17 | $261.37 | 1,856,169 | — | — |
| 2013-09-04 | $36.89 | $266.57 | 2,676,155 | — | — |
| 2013-09-03 | $36.88 | $266.50 | 3,467,374 | — | — |
| 2013-08-30 | $37.09 | $268.08 | 2,657,489 | — | — |
| 2013-08-29 | $37.14 | $268.41 | 2,023,724 | — | — |
| 2013-08-28 | $37.52 | $271.17 | 3,186,396 | — | — |
| 2013-08-27 | $37.27 | $269.33 | 2,507,063 | — | — |
| 2013-08-26 | $36.92 | $266.83 | 2,080,930 | — | — |
| 2013-08-23 | $37.30 | $269.53 | 3,187,274 | — | — |
| 2013-08-22 | $36.69 | $265.18 | 2,438,438 | — | — |
| 2013-08-21 | $36.84 | $266.24 | 4,998,535 | — | — |
| 2013-08-20 | $36.41 | $263.14 | 4,453,378 | — | — |
| 2013-08-19 | $35.88 | $259.33 | 3,964,000 | — | — |
| 2013-08-16 | $35.87 | $259.26 | 6,463,267 | — | — |
| 2013-08-15 | $36.63 | $264.72 | 3,705,860 | — | — |
| 2013-08-14 | $37.07 | $267.88 | 2,512,444 | — | — |
| 2013-08-13 | $37.46 | $270.71 | 3,001,493 | — | — |
| 2013-08-12 | $38.44 | $277.82 | 1,945,217 | — | — |
| 2013-08-09 | $38.60 | $278.94 | 2,370,033 | — | — |
| 2013-08-08 | $38.32 | $276.90 | 1,833,550 | — | — |
| 2013-08-07 | $38.30 | $276.77 | 3,550,273 | — | — |
| 2013-08-06 | $38.56 | $278.68 | 3,279,397 | — | — |
| 2013-08-05 | $39.13 | $282.82 | 2,545,384 | — | — |
| 2013-08-02 | $38.99 | $281.77 | 3,391,173 | — | — |
| 2013-08-01 | $38.32 | $276.97 | 4,121,233 | — | — |
| 2013-07-31 | $39.95 | $285.29 | 4,741,603 | — | — |
| 2013-07-30 | $40.68 | $290.49 | 1,951,366 | — | — |
| 2013-07-29 | $41.05 | $293.10 | 1,769,317 | — | — |
| 2013-07-26 | $41.28 | $294.79 | 1,580,791 | — | — |
| 2013-07-25 | $41.14 | $293.75 | 2,533,306 | — | — |
| 2013-07-24 | $40.95 | $292.38 | 3,029,931 | — | — |
| 2013-07-23 | $42.14 | $300.90 | 2,105,744 | — | — |
| 2013-07-22 | $42.40 | $302.79 | 2,197,757 | — | — |
| 2013-07-19 | $42.34 | $302.33 | 5,617,697 | — | — |
| 2013-07-18 | $42.66 | $304.61 | 2,476,759 | — | — |
| 2013-07-17 | $43.06 | $307.47 | 3,429,713 | — | — |
| 2013-07-16 | $42.18 | $301.16 | 1,935,115 | — | — |
| 2013-07-15 | $42.47 | $303.24 | 1,405,440 | — | — |
| 2013-07-12 | $42.24 | $301.61 | 2,527,706 | — | — |
| 2013-07-11 | $42.40 | $302.72 | 3,846,074 | — | — |
| 2013-07-10 | $40.98 | $292.64 | 1,810,492 | — | — |
| 2013-07-09 | $41.06 | $293.16 | 2,364,104 | — | — |
| 2013-07-08 | $40.58 | $289.78 | 2,509,479 | — | — |
| 2013-07-05 | $40.48 | $289.06 | 3,086,258 | — | — |
| 2013-07-03 | $40.92 | $292.19 | 2,370,472 | — | — |
| 2013-07-02 | $41.89 | $299.14 | 4,812,863 | — | — |
| 2013-07-01 | $40.94 | $292.32 | 2,242,775 | — | — |
| 2013-06-28 | $41.38 | $295.50 | 3,294,000 | — | — |
| 2013-06-27 | $41.60 | $297.06 | 3,365,041 | — | — |
| 2013-06-26 | $41.17 | $293.94 | 5,428,622 | — | — |
| 2013-06-25 | $40.01 | $285.68 | 4,716,239 | — | — |
| 2013-06-24 | $38.61 | $275.67 | 5,854,426 | — | — |
| 2013-06-21 | $39.34 | $280.87 | 7,347,706 | — | — |
| 2013-06-20 | $38.15 | $272.42 | 6,359,067 | — | — |
| 2013-06-19 | $40.22 | $287.18 | 3,081,647 | — | — |
| 2013-06-18 | $41.88 | $299.01 | 2,645,082 | — | — |
| 2013-06-17 | $41.68 | $297.65 | 4,637,183 | — | — |
| 2013-06-14 | $41.85 | $298.82 | 7,151,164 | — | — |
| 2013-06-13 | $41.89 | $299.08 | 4,874,022 | — | — |
| 2013-06-12 | $41.31 | $294.98 | 2,704,484 | — | — |
| 2013-06-11 | $41.79 | $298.36 | 5,496,259 | — | — |
| 2013-06-10 | $42.48 | $303.31 | 3,025,210 | — | — |
| 2013-06-07 | $43.32 | $309.29 | 3,348,461 | — | — |
| 2013-06-06 | $43.48 | $310.46 | 3,523,921 | — | — |
| 2013-06-05 | $42.43 | $302.98 | 2,236,516 | — | — |
| 2013-06-04 | $42.81 | $305.71 | 3,428,505 | — | — |
| 2013-06-03 | $43.74 | $312.34 | 4,816,157 | — | — |
| 2013-05-31 | $43.15 | $308.12 | 6,593,929 | — | — |
| 2013-05-30 | $43.62 | $311.43 | 3,458,371 | — | — |
| 2013-05-29 | $43.60 | $311.30 | 5,549,841 | — | — |
| 2013-05-28 | $45.14 | $322.29 | 4,297,352 | — | — |
| 2013-05-24 | $46.29 | $330.55 | 3,647,666 | — | — |
| 2013-05-23 | $47.25 | $337.38 | 4,605,122 | — | — |
| 2013-05-22 | $49.34 | $352.34 | 3,892,849 | — | — |
| 2013-05-21 | $50.35 | $359.49 | 2,890,485 | — | — |
| 2013-05-20 | $49.83 | $355.79 | 1,642,608 | — | — |
| 2013-05-17 | $49.53 | $353.64 | 2,936,162 | — | — |
| 2013-05-16 | $49.32 | $352.14 | 2,464,241 | — | — |
| 2013-05-15 | $49.50 | $353.44 | 2,706,021 | — | — |
| 2013-05-14 | $48.69 | $347.66 | 2,933,856 | — | — |
| 2013-05-13 | $47.47 | $338.94 | 2,723,809 | — | — |
| 2013-05-10 | $47.32 | $337.90 | 3,171,024 | — | — |
| 2013-05-09 | $47.14 | $336.60 | 4,070,945 | — | — |
| 2013-05-08 | $47.84 | $341.61 | 4,181,294 | — | — |
| 2013-05-07 | $49.13 | $350.78 | 2,605,225 | — | — |
| 2013-05-06 | $48.84 | $348.76 | 2,202,698 | — | — |
| 2013-05-03 | $48.70 | $347.72 | 3,002,920 | — | — |
| 2013-05-02 | $48.32 | $345.06 | 2,857,106 | — | — |
| 2013-05-01 | $48.55 | $343.27 | 2,022,296 | — | — |
| 2013-04-30 | $48.54 | $343.20 | 2,183,812 | — | — |
| 2013-04-29 | $48.33 | $341.72 | 1,086,581 | — | — |
| 2013-04-26 | $48.06 | $339.79 | 1,584,743 | — | — |
| 2013-04-25 | $48.19 | $340.69 | 2,208,847 | — | — |
| 2013-04-24 | $48.54 | $343.20 | 1,664,348 | — | — |
| 2013-04-23 | $48.32 | $341.59 | 2,133,963 | — | — |
| 2013-04-22 | $48.01 | $339.47 | 1,410,491 | — | — |
| 2013-04-19 | $48.01 | $339.40 | 2,283,071 | — | — |
| 2013-04-18 | $46.95 | $331.93 | 3,284,447 | — | — |
| 2013-04-17 | $47.31 | $334.51 | 1,997,921 | — | — |
| 2013-04-16 | $47.80 | $337.92 | 2,402,095 | — | — |
| 2013-04-15 | $46.63 | $329.68 | 3,394,028 | — | — |
| 2013-04-12 | $47.38 | $334.96 | 2,254,963 | — | — |
| 2013-04-11 | $46.87 | $331.35 | 3,420,490 | — | — |
| 2013-04-10 | $47.30 | $334.38 | 2,078,734 | — | — |
| 2013-04-09 | $47.09 | $332.90 | 1,842,005 | — | — |
| 2013-04-08 | $46.98 | $332.13 | 1,814,884 | — | — |
| 2013-04-05 | $46.58 | $329.36 | 2,282,413 | — | — |
| 2013-04-04 | $46.36 | $327.75 | 2,515,079 | — | — |
| 2013-04-03 | $45.80 | $323.82 | 2,526,498 | — | — |
| 2013-04-02 | $45.97 | $324.98 | 2,776,403 | — | — |
| 2013-04-01 | $45.77 | $323.63 | 2,425,592 | — | — |
| 2013-03-28 | $45.41 | $321.05 | 3,151,809 | — | — |
| 2013-03-27 | $45.00 | $318.15 | 2,778,160 | — | — |
| 2013-03-26 | $44.96 | $317.90 | 4,784,974 | — | — |
| 2013-03-25 | $44.59 | $315.26 | 1,552,572 | — | — |
| 2013-03-22 | $44.54 | $314.94 | 1,577,826 | — | — |
| 2013-03-21 | $44.13 | $312.04 | 2,235,199 | — | — |
| 2013-03-20 | $44.16 | $312.23 | 2,168,550 | — | — |
| 2013-03-19 | $43.93 | $310.62 | 2,295,808 | — | — |
| 2013-03-18 | $44.01 | $311.14 | 4,158,126 | — | — |
| 2013-03-15 | $44.34 | $313.45 | 4,214,673 | — | — |
| 2013-03-14 | $44.54 | $314.87 | 2,561,524 | — | — |
| 2013-03-13 | $44.41 | $313.97 | 1,817,629 | — | — |
| 2013-03-12 | $44.66 | $315.77 | 2,633,553 | — | — |
| 2013-03-11 | $44.53 | $314.81 | 1,956,856 | — | — |
| 2013-03-08 | $44.55 | $315.00 | 2,011,756 | — | — |
| 2013-03-07 | $44.73 | $316.22 | 2,303,494 | — | — |
| 2013-03-06 | $45.05 | $318.48 | 1,446,944 | — | — |
| 2013-03-05 | $45.20 | $319.57 | 1,428,937 | — | — |
| 2013-03-04 | $45.05 | $318.48 | 2,110,466 | — | — |
| 2013-03-01 | $44.54 | $314.87 | 2,726,114 | — | — |
| 2013-02-28 | $44.52 | $314.74 | 4,590,958 | — | — |
| 2013-02-27 | $44.41 | $313.97 | 1,602,751 | — | — |
| 2013-02-26 | $43.95 | $310.75 | 2,464,461 | — | — |
| 2013-02-25 | $43.39 | $306.76 | 1,941,264 | — | — |
| 2013-02-22 | $44.27 | $313.00 | 1,983,757 | — | — |
| 2013-02-21 | $43.85 | $310.04 | 2,603,687 | — | — |
| 2013-02-20 | $43.70 | $308.95 | 2,342,693 | — | — |
| 2013-02-19 | $43.94 | $310.69 | 2,425,811 | — | — |
| 2013-02-15 | $43.53 | $307.79 | 5,098,124 | — | — |
| 2013-02-14 | $42.94 | $303.60 | 1,817,300 | — | — |
| 2013-02-13 | $43.04 | $304.31 | 1,941,813 | — | — |
| 2013-02-12 | $42.88 | $303.15 | 2,097,949 | — | — |
| 2013-02-11 | $42.72 | $302.06 | 1,839,479 | — | — |
| 2013-02-08 | $42.53 | $300.70 | 3,415,549 | — | — |
| 2013-02-07 | $42.32 | $299.22 | 1,851,008 | — | — |
| 2013-02-06 | $42.40 | $299.74 | 2,259,904 | — | — |
| 2013-02-05 | $42.36 | $299.48 | 2,804,731 | — | — |
| 2013-02-04 | $42.53 | $300.70 | 3,043,327 | — | — |
| 2013-02-01 | $42.52 | $300.64 | 2,601,162 | — | — |
| 2013-01-31 | $42.25 | $298.71 | 3,251,947 | — | — |
| 2013-01-30 | $42.82 | $299.38 | 2,289,001 | — | — |
| 2013-01-29 | $43.07 | $301.10 | 2,074,232 | — | — |
| 2013-01-28 | $42.73 | $298.75 | 1,937,201 | — | — |
| 2013-01-25 | $42.81 | $299.26 | 2,067,205 | — | — |
| 2013-01-24 | $42.36 | $296.14 | 1,873,847 | — | — |
| 2013-01-23 | $42.31 | $295.82 | 1,451,776 | — | — |
| 2013-01-22 | $42.44 | $296.71 | 1,869,235 | — | — |
| 2013-01-18 | $42.33 | $295.95 | 2,802,206 | — | — |
| 2013-01-17 | $42.12 | $294.48 | 2,150,323 | — | — |
| 2013-01-16 | $41.87 | $292.70 | 1,494,927 | — | — |
| 2013-01-15 | $42.04 | $293.91 | 2,116,066 | — | — |
| 2013-01-14 | $42.00 | $293.65 | 1,050,127 | — | — |
| 2013-01-11 | $41.89 | $292.89 | 1,534,675 | — | — |
| 2013-01-10 | $41.85 | $292.57 | 2,822,299 | — | — |
| 2013-01-09 | $41.51 | $290.22 | 1,501,625 | — | — |
| 2013-01-08 | $41.60 | $290.85 | 1,590,124 | — | — |
| 2013-01-07 | $41.44 | $289.71 | 1,301,020 | — | — |
| 2013-01-04 | $41.69 | $291.49 | 1,899,650 | — | — |
| 2013-01-03 | $41.53 | $290.34 | 2,968,772 | — | — |
| 2013-01-02 | $41.48 | $289.96 | 2,626,855 | — | — |