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
- 1998-07-28 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 | $33.15 | $93.54 | 2,014,800 | — | — |
| 2013-12-30 | $32.97 | $93.05 | 2,871,800 | — | — |
| 2013-12-27 | $32.60 | $91.97 | 1,825,600 | — | — |
| 2013-12-26 | $32.11 | $90.59 | 1,551,800 | — | — |
| 2013-12-24 | $31.88 | $89.94 | 1,395,800 | — | — |
| 2013-12-23 | $31.79 | $89.69 | 2,314,000 | — | — |
| 2013-12-20 | $31.34 | $88.43 | 5,238,200 | — | — |
| 2013-12-19 | $31.39 | $88.57 | 2,178,600 | — | — |
| 2013-12-18 | $31.08 | $87.69 | 1,710,000 | — | — |
| 2013-12-17 | $30.86 | $87.07 | 1,839,800 | — | — |
| 2013-12-16 | $30.76 | $86.81 | 1,886,400 | — | — |
| 2013-12-13 | $30.80 | $86.91 | 1,558,000 | — | — |
| 2013-12-12 | $30.60 | $86.35 | 1,546,600 | — | — |
| 2013-12-11 | $30.63 | $86.43 | 2,066,200 | — | — |
| 2013-12-10 | $30.98 | $87.40 | 1,621,200 | — | — |
| 2013-12-09 | $31.13 | $87.83 | 1,587,600 | — | — |
| 2013-12-06 | $31.07 | $87.66 | 1,548,200 | — | — |
| 2013-12-05 | $30.74 | $86.73 | 1,984,000 | — | — |
| 2013-12-04 | $31.03 | $87.54 | 2,099,400 | — | — |
| 2013-12-03 | $31.38 | $88.53 | 1,658,600 | — | — |
| 2013-12-02 | $31.32 | $88.38 | 1,678,200 | — | — |
| 2013-11-29 | $31.49 | $88.84 | 427,400 | — | — |
| 2013-11-27 | $31.47 | $88.80 | 1,156,800 | — | — |
| 2013-11-26 | $31.43 | $88.70 | 1,831,000 | — | — |
| 2013-11-25 | $31.47 | $88.80 | 2,339,800 | — | — |
| 2013-11-22 | $31.25 | $88.19 | 1,976,000 | — | — |
| 2013-11-21 | $31.08 | $87.69 | 1,559,200 | — | — |
| 2013-11-20 | $30.69 | $86.60 | 1,887,800 | — | — |
| 2013-11-19 | $30.55 | $86.20 | 1,602,000 | — | — |
| 2013-11-18 | $31.04 | $87.59 | 1,693,800 | — | — |
| 2013-11-15 | $31.05 | $87.62 | 2,315,000 | — | — |
| 2013-11-14 | $30.75 | $86.75 | 2,673,600 | — | — |
| 2013-11-13 | $30.44 | $85.89 | 2,464,000 | — | — |
| 2013-11-12 | $30.58 | $86.27 | 1,361,200 | — | — |
| 2013-11-11 | $30.79 | $86.87 | 1,351,400 | — | — |
| 2013-11-08 | $30.91 | $87.21 | 3,615,600 | — | — |
| 2013-11-07 | $31.06 | $87.63 | 2,939,400 | — | — |
| 2013-11-06 | $31.42 | $88.66 | 2,884,800 | — | — |
| 2013-11-05 | $31.28 | $88.25 | 18,413,800 | — | — |
| 2013-11-04 | $31.74 | $89.56 | 1,775,400 | — | — |
| 2013-11-01 | $31.62 | $89.22 | 1,768,200 | — | — |
| 2013-10-31 | $31.64 | $89.28 | 1,670,000 | — | — |
| 2013-10-30 | $31.70 | $89.44 | 2,717,400 | — | — |
| 2013-10-29 | $31.49 | $88.86 | 1,923,400 | — | — |
| 2013-10-28 | $31.89 | $89.01 | 3,347,000 | — | — |
| 2013-10-25 | $32.24 | $89.99 | 1,927,200 | — | — |
| 2013-10-24 | $32.01 | $89.33 | 1,900,600 | — | — |
| 2013-10-23 | $31.65 | $88.33 | 1,424,000 | — | — |
| 2013-10-22 | $31.85 | $88.90 | 1,610,400 | — | — |
| 2013-10-21 | $31.70 | $88.47 | 2,870,200 | — | — |
| 2013-10-18 | $31.06 | $86.70 | 2,399,600 | — | — |
| 2013-10-17 | $31.13 | $86.88 | 2,107,600 | — | — |
| 2013-10-16 | $30.56 | $85.30 | 1,931,000 | — | — |
| 2013-10-15 | $30.25 | $84.45 | 1,581,600 | — | — |
| 2013-10-14 | $30.74 | $85.79 | 2,121,800 | — | — |
| 2013-10-11 | $30.23 | $84.36 | 1,822,000 | — | — |
| 2013-10-10 | $29.99 | $83.69 | 2,476,400 | — | — |
| 2013-10-09 | $29.70 | $82.89 | 1,737,000 | — | — |
| 2013-10-08 | $29.64 | $82.72 | 3,047,600 | — | — |
| 2013-10-07 | $30.23 | $84.38 | 1,818,600 | — | — |
| 2013-10-04 | $30.37 | $84.77 | 1,117,200 | — | — |
| 2013-10-03 | $30.39 | $84.81 | 1,976,200 | — | — |
| 2013-10-02 | $30.75 | $85.83 | 1,762,600 | — | — |
| 2013-10-01 | $30.88 | $86.18 | 1,709,000 | — | — |
| 2013-09-30 | $30.52 | $85.19 | 1,710,400 | — | — |
| 2013-09-27 | $30.45 | $84.99 | 1,872,000 | — | — |
| 2013-09-26 | $30.71 | $85.70 | 2,084,600 | — | — |
| 2013-09-25 | $30.40 | $84.84 | 1,899,200 | — | — |
| 2013-09-24 | $30.13 | $84.10 | 1,681,200 | — | — |
| 2013-09-23 | $30.33 | $84.67 | 1,866,200 | — | — |
| 2013-09-20 | $30.68 | $85.65 | 2,928,600 | — | — |
| 2013-09-19 | $31.08 | $86.77 | 5,617,600 | — | — |
| 2013-09-18 | $30.18 | $84.25 | 3,285,200 | — | — |
| 2013-09-17 | $28.95 | $80.81 | 2,512,800 | — | — |
| 2013-09-16 | $29.14 | $81.32 | 3,595,200 | — | — |
| 2013-09-13 | $29.01 | $80.99 | 3,075,000 | — | — |
| 2013-09-12 | $29.22 | $81.55 | 1,935,000 | — | — |
| 2013-09-11 | $29.58 | $82.56 | 1,890,000 | — | — |
| 2013-09-10 | $29.98 | $83.68 | 1,931,800 | — | — |
| 2013-09-09 | $29.58 | $82.55 | 1,962,600 | — | — |
| 2013-09-06 | $29.33 | $81.85 | 1,511,400 | — | — |
| 2013-09-05 | $29.27 | $81.70 | 1,464,400 | — | — |
| 2013-09-04 | $29.15 | $81.36 | 2,202,400 | — | — |
| 2013-09-03 | $29.32 | $81.84 | 2,120,600 | — | — |
| 2013-08-30 | $29.71 | $82.93 | 2,431,600 | — | — |
| 2013-08-29 | $29.79 | $83.15 | 1,522,800 | — | — |
| 2013-08-28 | $29.86 | $83.35 | 1,341,200 | — | — |
| 2013-08-27 | $29.87 | $83.36 | 1,754,400 | — | — |
| 2013-08-26 | $29.76 | $83.08 | 1,541,200 | — | — |
| 2013-08-23 | $29.82 | $83.23 | 1,554,000 | — | — |
| 2013-08-22 | $29.59 | $82.59 | 1,750,200 | — | — |
| 2013-08-21 | $29.62 | $82.66 | 1,777,600 | — | — |
| 2013-08-20 | $29.65 | $82.75 | 1,881,400 | — | — |
| 2013-08-19 | $29.26 | $81.67 | 3,625,800 | — | — |
| 2013-08-16 | $29.65 | $82.75 | 2,029,200 | — | — |
| 2013-08-15 | $29.90 | $83.46 | 2,331,800 | — | — |
| 2013-08-14 | $30.10 | $84.02 | 1,820,200 | — | — |
| 2013-08-13 | $30.18 | $84.25 | 3,309,800 | — | — |
| 2013-08-12 | $30.30 | $84.57 | 1,937,000 | — | — |
| 2013-08-09 | $30.56 | $85.30 | 2,242,600 | — | — |
| 2013-08-08 | $30.50 | $85.15 | 3,152,000 | — | — |
| 2013-08-07 | $30.84 | $86.10 | 4,013,200 | — | — |
| 2013-08-06 | $31.23 | $87.17 | 3,341,400 | — | — |
| 2013-08-05 | $30.79 | $85.94 | 2,802,000 | — | — |
| 2013-08-02 | $31.05 | $86.65 | 2,796,400 | — | — |
| 2013-08-01 | $31.33 | $87.44 | 2,523,000 | — | — |
| 2013-07-31 | $31.01 | $86.57 | 2,414,200 | — | — |
| 2013-07-30 | $30.76 | $85.87 | 1,997,000 | — | — |
| 2013-07-29 | $30.86 | $86.14 | 2,625,800 | — | — |
| 2013-07-26 | $31.62 | $87.30 | 2,328,000 | — | — |
| 2013-07-25 | $31.50 | $86.98 | 2,551,000 | — | — |
| 2013-07-24 | $31.83 | $87.88 | 2,394,200 | — | — |
| 2013-07-23 | $31.80 | $87.81 | 2,103,600 | — | — |
| 2013-07-22 | $32.01 | $88.39 | 1,416,000 | — | — |
| 2013-07-19 | $31.83 | $87.88 | 1,504,600 | — | — |
| 2013-07-18 | $31.48 | $86.92 | 3,485,400 | — | — |
| 2013-07-17 | $31.62 | $87.31 | 1,737,400 | — | — |
| 2013-07-16 | $31.80 | $87.81 | 3,885,800 | — | — |
| 2013-07-15 | $32.47 | $89.64 | 2,125,200 | — | — |
| 2013-07-12 | $32.27 | $89.10 | 1,700,800 | — | — |
| 2013-07-11 | $32.16 | $88.80 | 2,548,200 | — | — |
| 2013-07-10 | $31.75 | $87.68 | 2,500,400 | — | — |
| 2013-07-09 | $31.89 | $88.04 | 2,420,400 | — | — |
| 2013-07-08 | $31.67 | $87.45 | 1,721,600 | — | — |
| 2013-07-05 | $31.27 | $86.34 | 1,857,200 | — | — |
| 2013-07-03 | $31.55 | $87.10 | 1,429,800 | — | — |
| 2013-07-02 | $31.58 | $87.20 | 3,014,200 | — | — |
| 2013-07-01 | $31.49 | $86.94 | 3,213,600 | — | — |
| 2013-06-28 | $31.08 | $85.80 | 2,674,600 | — | — |
| 2013-06-27 | $30.75 | $84.89 | 2,815,200 | — | — |
| 2013-06-26 | $30.19 | $83.36 | 2,832,600 | — | — |
| 2013-06-25 | $29.42 | $81.23 | 3,088,600 | — | — |
| 2013-06-24 | $29.00 | $80.07 | 5,268,200 | — | — |
| 2013-06-21 | $29.37 | $81.08 | 5,790,800 | — | — |
| 2013-06-20 | $29.26 | $80.81 | 4,639,600 | — | — |
| 2013-06-19 | $30.09 | $83.08 | 2,513,200 | — | — |
| 2013-06-18 | $30.35 | $83.80 | 1,835,000 | — | — |
| 2013-06-17 | $30.23 | $83.47 | 2,217,000 | — | — |
| 2013-06-14 | $30.09 | $83.10 | 2,683,400 | — | — |
| 2013-06-13 | $29.91 | $82.59 | 2,551,800 | — | — |
| 2013-06-12 | $29.72 | $82.06 | 1,890,600 | — | — |
| 2013-06-11 | $29.65 | $81.87 | 2,858,200 | — | — |
| 2013-06-10 | $29.92 | $82.60 | 2,317,800 | — | — |
| 2013-06-07 | $30.15 | $83.25 | 2,389,600 | — | — |
| 2013-06-06 | $29.68 | $81.95 | 3,214,200 | — | — |
| 2013-06-05 | $29.26 | $80.79 | 4,886,400 | — | — |
| 2013-06-04 | $29.64 | $81.83 | 2,437,000 | — | — |
| 2013-06-03 | $29.73 | $82.08 | 3,178,000 | — | — |
| 2013-05-31 | $29.70 | $81.99 | 2,504,600 | — | — |
| 2013-05-30 | $30.17 | $83.29 | 5,966,200 | — | — |
| 2013-05-29 | $30.72 | $84.81 | 3,683,200 | — | — |
| 2013-05-28 | $31.24 | $86.25 | 1,935,400 | — | — |
| 2013-05-24 | $31.16 | $86.04 | 1,708,000 | — | — |
| 2013-05-23 | $31.27 | $86.34 | 2,631,800 | — | — |
| 2013-05-22 | $31.55 | $87.10 | 2,842,200 | — | — |
| 2013-05-21 | $31.30 | $86.43 | 2,812,600 | — | — |
| 2013-05-20 | $30.79 | $85.02 | 2,353,600 | — | — |
| 2013-05-17 | $30.79 | $85.00 | 1,992,600 | — | — |
| 2013-05-16 | $30.50 | $84.22 | 2,369,800 | — | — |
| 2013-05-15 | $30.80 | $85.03 | 2,037,200 | — | — |
| 2013-05-14 | $30.70 | $84.76 | 1,740,400 | — | — |
| 2013-05-13 | $30.75 | $84.92 | 1,710,600 | — | — |
| 2013-05-10 | $30.83 | $85.11 | 2,427,200 | — | — |
| 2013-05-09 | $30.70 | $84.76 | 2,077,400 | — | — |
| 2013-05-08 | $30.72 | $84.82 | 2,835,200 | — | — |
| 2013-05-07 | $30.35 | $83.80 | 2,002,800 | — | — |
| 2013-05-06 | $30.32 | $83.72 | 1,632,800 | — | — |
| 2013-05-03 | $30.41 | $83.97 | 3,867,800 | — | — |
| 2013-05-02 | $30.23 | $83.47 | 2,072,000 | — | — |
| 2013-05-01 | $29.87 | $82.48 | 2,769,000 | — | — |
| 2013-04-30 | $30.33 | $83.73 | 2,004,800 | — | — |
| 2013-04-29 | $30.53 | $84.29 | 1,802,200 | — | — |
| 2013-04-26 | $30.40 | $83.93 | 2,165,000 | — | — |
| 2013-04-25 | $30.75 | $83.97 | 2,184,200 | — | — |
| 2013-04-24 | $30.81 | $84.15 | 2,099,400 | — | — |
| 2013-04-23 | $30.68 | $83.80 | 1,612,800 | — | — |
| 2013-04-22 | $30.58 | $83.52 | 1,860,800 | — | — |
| 2013-04-19 | $30.39 | $82.99 | 1,765,800 | — | — |
| 2013-04-18 | $30.21 | $82.51 | 1,859,400 | — | — |
| 2013-04-17 | $30.13 | $82.29 | 1,567,200 | — | — |
| 2013-04-16 | $30.25 | $82.62 | 2,278,000 | — | — |
| 2013-04-15 | $29.69 | $81.09 | 2,728,800 | — | — |
| 2013-04-12 | $30.29 | $82.73 | 1,592,600 | — | — |
| 2013-04-11 | $30.35 | $82.89 | 1,578,800 | — | — |
| 2013-04-10 | $30.31 | $82.77 | 1,880,800 | — | — |
| 2013-04-09 | $30.39 | $83.00 | 2,556,800 | — | — |
| 2013-04-08 | $30.39 | $83.00 | 2,395,000 | — | — |
| 2013-04-05 | $29.63 | $80.92 | 2,117,600 | — | — |
| 2013-04-04 | $29.76 | $81.28 | 1,896,800 | — | — |
| 2013-04-03 | $29.82 | $81.43 | 3,362,600 | — | — |
| 2013-04-02 | $30.63 | $83.64 | 2,266,600 | — | — |
| 2013-04-01 | $30.34 | $82.88 | 2,494,000 | — | — |
| 2013-03-28 | $30.15 | $82.33 | 2,410,600 | — | — |
| 2013-03-27 | $29.70 | $81.11 | 2,242,800 | — | — |
| 2013-03-26 | $29.83 | $81.47 | 2,038,000 | — | — |
| 2013-03-25 | $29.66 | $81.00 | 2,958,800 | — | — |
| 2013-03-22 | $29.42 | $80.35 | 2,153,600 | — | — |
| 2013-03-21 | $29.03 | $79.27 | 2,720,800 | — | — |
| 2013-03-20 | $28.58 | $78.07 | 2,716,400 | — | — |
| 2013-03-19 | $28.21 | $77.03 | 2,151,600 | — | — |
| 2013-03-18 | $28.22 | $77.07 | 2,158,000 | — | — |
| 2013-03-15 | $28.20 | $77.02 | 3,117,200 | — | — |
| 2013-03-14 | $28.54 | $77.95 | 2,316,200 | — | — |
| 2013-03-13 | $28.42 | $77.62 | 1,695,600 | — | — |
| 2013-03-12 | $28.48 | $77.78 | 2,835,400 | — | — |
| 2013-03-11 | $28.77 | $78.57 | 1,770,000 | — | — |
| 2013-03-08 | $28.88 | $78.86 | 1,995,600 | — | — |
| 2013-03-07 | $28.62 | $78.15 | 1,800,200 | — | — |
| 2013-03-06 | $28.44 | $77.67 | 5,466,400 | — | — |
| 2013-03-05 | $28.67 | $78.31 | 2,553,000 | — | — |
| 2013-03-04 | $28.65 | $78.25 | 2,214,400 | — | — |
| 2013-03-01 | $28.41 | $77.58 | 1,377,400 | — | — |
| 2013-02-28 | $28.33 | $77.39 | 1,983,600 | — | — |
| 2013-02-27 | $28.20 | $77.02 | 1,465,400 | — | — |
| 2013-02-26 | $27.98 | $76.40 | 2,607,400 | — | — |
| 2013-02-25 | $27.75 | $75.79 | 2,671,000 | — | — |
| 2013-02-22 | $27.92 | $76.27 | 2,091,400 | — | — |
| 2013-02-21 | $27.96 | $76.35 | 3,121,600 | — | — |
| 2013-02-20 | $28.38 | $77.50 | 2,125,200 | — | — |
| 2013-02-19 | $28.56 | $77.99 | 2,118,200 | — | — |
| 2013-02-15 | $28.24 | $77.13 | 2,563,000 | — | — |
| 2013-02-14 | $28.62 | $78.16 | 4,017,800 | — | — |
| 2013-02-13 | $28.30 | $77.28 | 2,533,600 | — | — |
| 2013-02-12 | $28.01 | $76.50 | 2,877,200 | — | — |
| 2013-02-11 | $27.83 | $76.01 | 3,314,000 | — | — |
| 2013-02-08 | $27.75 | $75.79 | 2,885,200 | — | — |
| 2013-02-07 | $27.55 | $75.24 | 2,940,200 | — | — |
| 2013-02-06 | $27.57 | $75.28 | 3,778,600 | — | — |
| 2013-02-05 | $27.51 | $75.13 | 18,649,000 | — | — |
| 2013-02-04 | $28.00 | $76.46 | 2,390,000 | — | — |
| 2013-02-01 | $28.21 | $77.03 | 2,397,200 | — | — |
| 2013-01-31 | $28.33 | $77.39 | 2,562,200 | — | — |
| 2013-01-30 | $27.97 | $76.39 | 2,286,400 | — | — |
| 2013-01-29 | $28.17 | $76.95 | 2,780,800 | — | — |
| 2013-01-28 | $28.25 | $76.24 | 2,543,400 | — | — |
| 2013-01-25 | $27.82 | $75.09 | 2,970,800 | — | — |
| 2013-01-24 | $27.37 | $73.86 | 3,470,400 | — | — |
| 2013-01-23 | $27.78 | $74.97 | 2,210,800 | — | — |
| 2013-01-22 | $27.77 | $74.96 | 2,311,400 | — | — |
| 2013-01-18 | $27.45 | $74.09 | 1,821,400 | — | — |
| 2013-01-17 | $27.24 | $73.51 | 2,208,400 | — | — |
| 2013-01-16 | $27.10 | $73.15 | 1,522,800 | — | — |
| 2013-01-15 | $27.17 | $73.35 | 3,180,800 | — | — |
| 2013-01-14 | $27.21 | $73.45 | 2,605,600 | — | — |
| 2013-01-11 | $27.01 | $72.91 | 2,435,200 | — | — |
| 2013-01-10 | $26.80 | $72.33 | 2,931,600 | — | — |
| 2013-01-09 | $26.57 | $71.70 | 2,433,200 | — | — |
| 2013-01-08 | $26.36 | $71.14 | 2,432,000 | — | — |
| 2013-01-07 | $26.49 | $71.50 | 2,471,000 | — | — |
| 2013-01-04 | $26.36 | $71.15 | 2,232,600 | — | — |
| 2013-01-03 | $26.20 | $70.72 | 2,569,200 | — | — |
| 2013-01-02 | $25.92 | $69.98 | 3,691,800 | — | — |