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
- 1972-06-01 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 | $31.64 | $374.23 | 1,931,600 | — | — |
| 2013-12-30 | $31.66 | $374.53 | 2,305,200 | — | — |
| 2013-12-27 | $31.42 | $371.63 | 1,462,800 | — | — |
| 2013-12-26 | $31.18 | $368.91 | 1,166,400 | — | — |
| 2013-12-24 | $31.37 | $371.04 | 791,800 | — | — |
| 2013-12-23 | $31.27 | $369.91 | 2,538,000 | — | — |
| 2013-12-20 | $31.25 | $369.62 | 5,710,800 | — | — |
| 2013-12-19 | $30.78 | $364.12 | 1,972,600 | — | — |
| 2013-12-18 | $31.11 | $367.96 | 2,446,000 | — | — |
| 2013-12-17 | $30.83 | $364.65 | 2,418,000 | — | — |
| 2013-12-16 | $30.95 | $366.07 | 3,347,200 | — | — |
| 2013-12-13 | $30.60 | $361.99 | 2,484,800 | — | — |
| 2013-12-12 | $30.61 | $362.11 | 3,101,800 | — | — |
| 2013-12-11 | $30.42 | $359.92 | 5,005,800 | — | — |
| 2013-12-10 | $30.65 | $362.58 | 9,257,800 | — | — |
| 2013-12-09 | $31.20 | $369.09 | 2,634,400 | — | — |
| 2013-12-06 | $31.50 | $372.69 | 2,326,200 | — | — |
| 2013-12-05 | $31.12 | $368.14 | 2,430,400 | — | — |
| 2013-12-04 | $31.08 | $367.67 | 1,975,800 | — | — |
| 2013-12-03 | $30.99 | $366.54 | 3,259,200 | — | — |
| 2013-12-02 | $31.14 | $368.38 | 3,157,600 | — | — |
| 2013-11-29 | $30.95 | $366.07 | 1,115,600 | — | — |
| 2013-11-27 | $30.88 | $365.24 | 2,270,200 | — | — |
| 2013-11-26 | $31.00 | $366.72 | 3,040,000 | — | — |
| 2013-11-25 | $31.26 | $369.80 | 1,728,800 | — | — |
| 2013-11-22 | $31.26 | $369.85 | 2,370,400 | — | — |
| 2013-11-21 | $31.44 | $371.92 | 2,023,200 | — | — |
| 2013-11-20 | $31.42 | $371.63 | 2,719,800 | — | — |
| 2013-11-19 | $31.64 | $374.29 | 1,980,800 | — | — |
| 2013-11-18 | $31.78 | $375.89 | 1,990,400 | — | — |
| 2013-11-15 | $31.83 | $376.60 | 2,341,000 | — | — |
| 2013-11-14 | $31.72 | $375.18 | 1,786,000 | — | — |
| 2013-11-13 | $31.40 | $371.39 | 2,181,400 | — | — |
| 2013-11-12 | $31.50 | $372.69 | 3,535,400 | — | — |
| 2013-11-11 | $31.61 | $373.94 | 3,889,600 | — | — |
| 2013-11-08 | $32.21 | $381.03 | 2,131,000 | — | — |
| 2013-11-07 | $32.20 | $380.92 | 2,735,000 | — | — |
| 2013-11-06 | $32.45 | $383.87 | 2,856,400 | — | — |
| 2013-11-05 | $32.01 | $378.61 | 3,251,000 | — | — |
| 2013-11-04 | $32.49 | $379.38 | 2,747,800 | — | — |
| 2013-11-01 | $32.57 | $380.37 | 2,428,600 | — | — |
| 2013-10-31 | $32.36 | $377.92 | 3,039,200 | — | — |
| 2013-10-30 | $32.73 | $382.24 | 3,416,200 | — | — |
| 2013-10-29 | $33.03 | $385.74 | 7,001,600 | — | — |
| 2013-10-28 | $34.06 | $397.71 | 3,069,800 | — | — |
| 2013-10-25 | $34.13 | $398.65 | 2,061,000 | — | — |
| 2013-10-24 | $34.05 | $397.65 | 2,071,400 | — | — |
| 2013-10-23 | $34.06 | $397.83 | 3,234,600 | — | — |
| 2013-10-22 | $33.76 | $394.33 | 2,496,200 | — | — |
| 2013-10-21 | $33.07 | $386.21 | 1,793,000 | — | — |
| 2013-10-18 | $33.17 | $387.44 | 2,531,000 | — | — |
| 2013-10-17 | $33.29 | $388.84 | 2,327,400 | — | — |
| 2013-10-16 | $32.51 | $379.67 | 2,458,800 | — | — |
| 2013-10-15 | $31.83 | $371.79 | 2,391,800 | — | — |
| 2013-10-14 | $32.43 | $378.74 | 1,518,200 | — | — |
| 2013-10-11 | $32.65 | $381.30 | 1,253,600 | — | — |
| 2013-10-10 | $32.56 | $380.20 | 2,247,200 | — | — |
| 2013-10-09 | $32.11 | $374.94 | 2,981,800 | — | — |
| 2013-10-08 | $31.78 | $371.09 | 1,610,600 | — | — |
| 2013-10-07 | $31.73 | $370.50 | 1,312,800 | — | — |
| 2013-10-04 | $31.74 | $370.68 | 2,206,000 | — | — |
| 2013-10-03 | $31.75 | $370.85 | 2,290,800 | — | — |
| 2013-10-02 | $32.01 | $373.89 | 2,458,400 | — | — |
| 2013-10-01 | $31.84 | $371.84 | 1,752,600 | — | — |
| 2013-09-30 | $31.59 | $368.98 | 2,020,000 | — | — |
| 2013-09-27 | $31.66 | $369.74 | 1,054,200 | — | — |
| 2013-09-26 | $31.81 | $371.49 | 1,778,000 | — | — |
| 2013-09-25 | $31.82 | $371.55 | 1,771,000 | — | — |
| 2013-09-24 | $31.99 | $373.60 | 2,019,200 | — | — |
| 2013-09-23 | $32.22 | $376.28 | 2,273,600 | — | — |
| 2013-09-20 | $31.82 | $371.55 | 3,038,400 | — | — |
| 2013-09-19 | $32.51 | $379.67 | 1,483,600 | — | — |
| 2013-09-18 | $32.83 | $383.47 | 2,456,600 | — | — |
| 2013-09-17 | $31.90 | $372.55 | 1,318,800 | — | — |
| 2013-09-16 | $31.89 | $372.37 | 2,790,800 | — | — |
| 2013-09-13 | $31.55 | $368.40 | 2,374,400 | — | — |
| 2013-09-12 | $31.15 | $363.73 | 1,674,200 | — | — |
| 2013-09-11 | $31.43 | $367.12 | 4,457,200 | — | — |
| 2013-09-10 | $31.64 | $369.45 | 2,556,200 | — | — |
| 2013-09-09 | $31.51 | $368.05 | 2,192,600 | — | — |
| 2013-09-06 | $31.46 | $367.41 | 3,293,600 | — | — |
| 2013-09-05 | $31.02 | $362.27 | 2,305,000 | — | — |
| 2013-09-04 | $31.08 | $362.91 | 2,883,200 | — | — |
| 2013-09-03 | $31.27 | $365.19 | 2,594,600 | — | — |
| 2013-08-30 | $31.62 | $369.22 | 2,413,600 | — | — |
| 2013-08-29 | $31.51 | $367.99 | 3,252,600 | — | — |
| 2013-08-28 | $31.16 | $363.85 | 2,924,200 | — | — |
| 2013-08-27 | $31.28 | $365.30 | 3,644,400 | — | — |
| 2013-08-26 | $31.54 | $368.28 | 2,540,200 | — | — |
| 2013-08-23 | $31.97 | $373.36 | 1,481,800 | — | — |
| 2013-08-22 | $31.67 | $369.86 | 1,882,600 | — | — |
| 2013-08-21 | $31.48 | $367.58 | 2,655,400 | — | — |
| 2013-08-20 | $32.00 | $373.66 | 2,521,000 | — | — |
| 2013-08-19 | $31.77 | $371.03 | 2,722,000 | — | — |
| 2013-08-16 | $32.29 | $377.16 | 5,976,200 | — | — |
| 2013-08-15 | $32.88 | $383.99 | 3,334,600 | — | — |
| 2013-08-14 | $33.12 | $386.74 | 3,070,600 | — | — |
| 2013-08-13 | $32.86 | $383.70 | 3,092,000 | — | — |
| 2013-08-12 | $33.07 | $386.21 | 3,424,800 | — | — |
| 2013-08-09 | $33.45 | $390.65 | 7,120,800 | — | — |
| 2013-08-08 | $34.58 | $403.84 | 2,804,600 | — | — |
| 2013-08-07 | $34.38 | $401.57 | 4,288,200 | — | — |
| 2013-08-06 | $33.43 | $390.41 | 4,276,400 | — | — |
| 2013-08-05 | $33.76 | $389.48 | 2,277,600 | — | — |
| 2013-08-02 | $34.10 | $393.29 | 1,840,200 | — | — |
| 2013-08-01 | $33.95 | $391.56 | 2,652,400 | — | — |
| 2013-07-31 | $33.75 | $389.31 | 4,623,400 | — | — |
| 2013-07-30 | $34.80 | $401.42 | 4,668,400 | — | — |
| 2013-07-29 | $35.26 | $406.78 | 7,407,800 | — | — |
| 2013-07-26 | $35.06 | $404.48 | 11,567,400 | — | — |
| 2013-07-25 | $35.04 | $404.24 | 11,725,600 | — | — |
| 2013-07-24 | $35.21 | $406.15 | 2,487,200 | — | — |
| 2013-07-23 | $36.17 | $417.16 | 1,899,400 | — | — |
| 2013-07-22 | $36.17 | $417.28 | 1,839,800 | — | — |
| 2013-07-19 | $35.96 | $414.74 | 2,067,600 | — | — |
| 2013-07-18 | $35.88 | $413.93 | 1,984,600 | — | — |
| 2013-07-17 | $35.32 | $407.42 | 1,275,000 | — | — |
| 2013-07-16 | $35.51 | $409.61 | 1,720,200 | — | — |
| 2013-07-15 | $35.80 | $412.95 | 2,171,200 | — | — |
| 2013-07-12 | $35.45 | $408.86 | 1,459,400 | — | — |
| 2013-07-11 | $35.65 | $411.28 | 1,974,000 | — | — |
| 2013-07-10 | $34.85 | $402.00 | 1,740,600 | — | — |
| 2013-07-09 | $34.57 | $398.77 | 3,607,800 | — | — |
| 2013-07-08 | $34.47 | $397.67 | 1,741,000 | — | — |
| 2013-07-05 | $34.03 | $392.54 | 1,725,600 | — | — |
| 2013-07-03 | $34.65 | $399.63 | 1,256,200 | — | — |
| 2013-07-02 | $34.67 | $399.98 | 2,529,200 | — | — |
| 2013-07-01 | $34.67 | $399.92 | 2,473,400 | — | — |
| 2013-06-28 | $34.84 | $401.88 | 2,640,800 | — | — |
| 2013-06-27 | $35.03 | $404.01 | 2,667,400 | — | — |
| 2013-06-26 | $35.14 | $405.34 | 2,064,200 | — | — |
| 2013-06-25 | $34.58 | $398.88 | 2,358,800 | — | — |
| 2013-06-24 | $34.06 | $392.82 | 2,515,600 | — | — |
| 2013-06-21 | $34.06 | $392.94 | 3,938,400 | — | — |
| 2013-06-20 | $33.19 | $382.79 | 2,656,400 | — | — |
| 2013-06-19 | $34.13 | $393.63 | 2,178,400 | — | — |
| 2013-06-18 | $34.58 | $398.94 | 1,707,000 | — | — |
| 2013-06-17 | $34.31 | $395.77 | 2,208,000 | — | — |
| 2013-06-14 | $34.24 | $394.90 | 1,875,200 | — | — |
| 2013-06-13 | $34.44 | $397.27 | 1,900,200 | — | — |
| 2013-06-12 | $33.86 | $390.52 | 2,215,200 | — | — |
| 2013-06-11 | $34.33 | $396.00 | 1,584,400 | — | — |
| 2013-06-10 | $34.79 | $401.25 | 3,215,400 | — | — |
| 2013-06-07 | $34.10 | $393.29 | 2,214,000 | — | — |
| 2013-06-06 | $34.01 | $392.25 | 1,781,200 | — | — |
| 2013-06-05 | $33.70 | $388.67 | 2,051,400 | — | — |
| 2013-06-04 | $34.12 | $393.57 | 3,056,000 | — | — |
| 2013-06-03 | $34.86 | $402.05 | 2,902,600 | — | — |
| 2013-05-31 | $34.44 | $397.27 | 2,508,400 | — | — |
| 2013-05-30 | $34.55 | $398.53 | 2,244,200 | — | — |
| 2013-05-29 | $34.29 | $395.59 | 3,415,400 | — | — |
| 2013-05-28 | $34.75 | $400.84 | 4,280,600 | — | — |
| 2013-05-24 | $34.47 | $397.61 | 1,547,000 | — | — |
| 2013-05-23 | $34.46 | $397.50 | 2,246,800 | — | — |
| 2013-05-22 | $34.54 | $398.36 | 2,396,600 | — | — |
| 2013-05-21 | $35.15 | $405.46 | 2,351,800 | — | — |
| 2013-05-20 | $35.30 | $407.19 | 2,459,600 | — | — |
| 2013-05-17 | $35.57 | $410.30 | 4,562,400 | — | — |
| 2013-05-16 | $34.83 | $401.82 | 3,547,000 | — | — |
| 2013-05-15 | $34.81 | $401.48 | 6,308,000 | — | — |
| 2013-05-14 | $34.04 | $392.65 | 2,760,200 | — | — |
| 2013-05-13 | $33.65 | $388.10 | 1,727,800 | — | — |
| 2013-05-10 | $33.74 | $389.25 | 1,842,000 | — | — |
| 2013-05-09 | $33.50 | $386.42 | 2,303,600 | — | — |
| 2013-05-08 | $34.03 | $392.48 | 2,718,200 | — | — |
| 2013-05-07 | $34.38 | $396.63 | 2,501,600 | — | — |
| 2013-05-06 | $34.56 | $393.92 | 3,351,600 | — | — |
| 2013-05-03 | $35.55 | $405.15 | 2,400,600 | — | — |
| 2013-05-02 | $35.79 | $407.82 | 2,175,200 | — | — |
| 2013-05-01 | $35.70 | $406.80 | 3,258,400 | — | — |
| 2013-04-30 | $35.62 | $405.89 | 2,671,600 | — | — |
| 2013-04-29 | $35.43 | $403.78 | 7,336,600 | — | — |
| 2013-04-26 | $34.56 | $393.81 | 7,627,800 | — | — |
| 2013-04-25 | $34.31 | $391.01 | 8,846,800 | — | — |
| 2013-04-24 | $35.06 | $399.56 | 2,551,600 | — | — |
| 2013-04-23 | $34.75 | $396.03 | 3,761,600 | — | — |
| 2013-04-22 | $34.85 | $397.11 | 2,099,200 | — | — |
| 2013-04-19 | $34.86 | $397.23 | 4,634,200 | — | — |
| 2013-04-18 | $35.15 | $400.53 | 3,243,400 | — | — |
| 2013-04-17 | $34.60 | $394.32 | 2,437,200 | — | — |
| 2013-04-16 | $34.76 | $396.20 | 2,205,200 | — | — |
| 2013-04-15 | $34.33 | $391.19 | 2,012,800 | — | — |
| 2013-04-12 | $34.85 | $397.17 | 2,525,000 | — | — |
| 2013-04-11 | $34.53 | $393.46 | 2,570,400 | — | — |
| 2013-04-10 | $34.13 | $388.96 | 3,403,800 | — | — |
| 2013-04-09 | $33.83 | $385.49 | 1,910,400 | — | — |
| 2013-04-08 | $33.93 | $386.68 | 2,465,400 | — | — |
| 2013-04-05 | $33.64 | $383.38 | 2,806,400 | — | — |
| 2013-04-04 | $33.26 | $379.05 | 3,345,000 | — | — |
| 2013-04-03 | $32.50 | $370.39 | 4,297,600 | — | — |
| 2013-04-02 | $32.01 | $364.86 | 2,394,600 | — | — |
| 2013-04-01 | $31.70 | $361.21 | 1,042,200 | — | — |
| 2013-03-28 | $31.62 | $360.36 | 1,761,400 | — | — |
| 2013-03-27 | $31.47 | $358.65 | 1,823,800 | — | — |
| 2013-03-26 | $31.34 | $357.22 | 4,379,600 | — | — |
| 2013-03-25 | $30.83 | $351.41 | 3,291,000 | — | — |
| 2013-03-22 | $31.19 | $355.46 | 3,434,400 | — | — |
| 2013-03-21 | $31.46 | $358.53 | 2,201,200 | — | — |
| 2013-03-20 | $31.99 | $364.52 | 3,151,000 | — | — |
| 2013-03-19 | $32.01 | $364.80 | 1,868,400 | — | — |
| 2013-03-18 | $32.23 | $367.31 | 1,611,800 | — | — |
| 2013-03-15 | $32.62 | $371.70 | 3,942,200 | — | — |
| 2013-03-14 | $31.82 | $362.64 | 2,206,600 | — | — |
| 2013-03-13 | $31.84 | $362.87 | 1,848,400 | — | — |
| 2013-03-12 | $31.74 | $361.67 | 1,375,200 | — | — |
| 2013-03-11 | $31.76 | $361.95 | 1,522,000 | — | — |
| 2013-03-08 | $31.72 | $361.44 | 1,887,800 | — | — |
| 2013-03-07 | $31.76 | $361.95 | 1,230,600 | — | — |
| 2013-03-06 | $31.83 | $362.69 | 1,835,200 | — | — |
| 2013-03-05 | $31.79 | $362.30 | 2,444,200 | — | — |
| 2013-03-04 | $31.48 | $358.71 | 1,784,800 | — | — |
| 2013-03-01 | $31.06 | $353.98 | 2,275,400 | — | — |
| 2013-02-28 | $31.13 | $354.77 | 2,694,000 | — | — |
| 2013-02-27 | $31.01 | $353.41 | 1,745,000 | — | — |
| 2013-02-26 | $30.77 | $350.67 | 2,189,200 | — | — |
| 2013-02-25 | $30.79 | $350.90 | 2,075,800 | — | — |
| 2013-02-22 | $31.03 | $353.58 | 1,618,400 | — | — |
| 2013-02-21 | $30.76 | $350.56 | 1,892,200 | — | — |
| 2013-02-20 | $30.78 | $350.73 | 2,633,200 | — | — |
| 2013-02-19 | $30.89 | $352.04 | 2,397,400 | — | — |
| 2013-02-15 | $30.73 | $350.16 | 3,692,800 | — | — |
| 2013-02-14 | $30.90 | $352.15 | 5,231,200 | — | — |
| 2013-02-13 | $31.83 | $362.75 | 2,085,400 | — | — |
| 2013-02-12 | $31.97 | $364.29 | 1,768,800 | — | — |
| 2013-02-11 | $32.31 | $363.49 | 5,979,800 | — | — |
| 2013-02-08 | $32.24 | $362.65 | 7,932,400 | — | — |
| 2013-02-07 | $32.48 | $365.40 | 1,354,400 | — | — |
| 2013-02-06 | $32.44 | $364.95 | 2,160,000 | — | — |
| 2013-02-05 | $32.49 | $365.52 | 2,268,400 | — | — |
| 2013-02-04 | $32.05 | $360.57 | 1,919,400 | — | — |
| 2013-02-01 | $32.42 | $364.73 | 1,479,400 | — | — |
| 2013-01-31 | $32.30 | $363.38 | 2,312,400 | — | — |
| 2013-01-30 | $32.29 | $363.32 | 1,946,200 | — | — |
| 2013-01-29 | $32.53 | $365.91 | 1,933,200 | — | — |
| 2013-01-28 | $32.22 | $362.54 | 1,610,200 | — | — |
| 2013-01-25 | $32.29 | $363.32 | 1,750,600 | — | — |
| 2013-01-24 | $31.92 | $359.10 | 2,920,200 | — | — |
| 2013-01-23 | $31.96 | $359.50 | 2,885,600 | — | — |
| 2013-01-22 | $32.19 | $362.09 | 1,657,000 | — | — |
| 2013-01-18 | $31.93 | $359.27 | 1,288,000 | — | — |
| 2013-01-17 | $31.64 | $355.90 | 1,548,800 | — | — |
| 2013-01-16 | $31.54 | $354.77 | 1,464,400 | — | — |
| 2013-01-15 | $31.67 | $356.35 | 1,404,600 | — | — |
| 2013-01-14 | $31.61 | $355.56 | 998,000 | — | — |
| 2013-01-11 | $31.54 | $354.77 | 2,562,200 | — | — |
| 2013-01-10 | $31.68 | $356.46 | 1,676,000 | — | — |
| 2013-01-09 | $31.37 | $352.86 | 2,279,000 | — | — |
| 2013-01-08 | $31.42 | $353.48 | 2,009,400 | — | — |
| 2013-01-07 | $31.67 | $356.29 | 2,324,400 | — | — |
| 2013-01-04 | $32.22 | $362.42 | 1,879,400 | — | — |
| 2013-01-03 | $32.22 | $362.48 | 2,141,200 | — | — |
| 2013-01-02 | $32.38 | $364.22 | 1,837,400 | — | — |