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
- 2011-09-16 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 | $39.06 | $39.35 | 700,245 | — | — |
| 2013-12-30 | $38.91 | $39.20 | 706,680 | — | — |
| 2013-12-27 | $38.38 | $38.67 | 458,523 | — | — |
| 2013-12-26 | $38.66 | $38.94 | 645,957 | — | — |
| 2013-12-24 | $38.68 | $38.97 | 563,355 | — | — |
| 2013-12-23 | $38.45 | $38.73 | 1,076,985 | — | — |
| 2013-12-20 | $37.66 | $37.93 | 1,872,000 | — | — |
| 2013-12-19 | $36.98 | $37.25 | 736,164 | — | — |
| 2013-12-18 | $37.19 | $37.46 | 1,390,779 | — | — |
| 2013-12-17 | $35.98 | $36.25 | 1,035,918 | — | — |
| 2013-12-16 | $36.50 | $36.76 | 687,843 | — | — |
| 2013-12-13 | $36.33 | $36.60 | 911,664 | — | — |
| 2013-12-12 | $36.29 | $36.56 | 768,573 | — | — |
| 2013-12-11 | $36.21 | $36.48 | 1,146,366 | — | — |
| 2013-12-10 | $36.70 | $36.97 | 1,340,937 | — | — |
| 2013-12-09 | $36.45 | $36.72 | 1,210,365 | — | — |
| 2013-12-06 | $36.19 | $36.45 | 1,110,681 | — | — |
| 2013-12-05 | $35.72 | $35.98 | 731,016 | — | — |
| 2013-12-04 | $35.68 | $35.94 | 1,109,511 | — | — |
| 2013-12-03 | $36.03 | $36.29 | 879,957 | — | — |
| 2013-12-02 | $36.26 | $36.52 | 1,247,688 | — | — |
| 2013-11-29 | $37.26 | $37.54 | 402,012 | — | — |
| 2013-11-27 | $37.67 | $37.94 | 1,677,078 | — | — |
| 2013-11-26 | $37.39 | $37.67 | 1,288,638 | — | — |
| 2013-11-25 | $36.49 | $36.67 | 795,366 | — | — |
| 2013-11-22 | $36.50 | $36.68 | 1,191,762 | — | — |
| 2013-11-21 | $36.97 | $37.15 | 966,420 | — | — |
| 2013-11-20 | $35.79 | $35.97 | 1,889,082 | — | — |
| 2013-11-19 | $35.80 | $35.98 | 792,558 | — | — |
| 2013-11-18 | $35.66 | $35.83 | 1,476,072 | — | — |
| 2013-11-15 | $36.10 | $36.28 | 882,297 | — | — |
| 2013-11-14 | $36.14 | $36.32 | 1,395,225 | — | — |
| 2013-11-13 | $35.36 | $35.53 | 1,519,596 | — | — |
| 2013-11-12 | $34.68 | $34.86 | 1,221,597 | — | — |
| 2013-11-11 | $34.70 | $34.87 | 828,360 | — | — |
| 2013-11-08 | $34.90 | $35.07 | 1,291,329 | — | — |
| 2013-11-07 | $35.11 | $35.28 | 1,113,372 | — | — |
| 2013-11-06 | $35.77 | $35.95 | 913,419 | — | — |
| 2013-11-05 | $35.97 | $36.15 | 927,810 | — | — |
| 2013-11-04 | $36.60 | $36.78 | 968,994 | — | — |
| 2013-11-01 | $36.32 | $36.50 | 1,324,557 | — | — |
| 2013-10-31 | $36.82 | $37.00 | 1,389,492 | — | — |
| 2013-10-30 | $37.18 | $37.36 | 1,374,516 | — | — |
| 2013-10-29 | $37.16 | $37.35 | 1,300,455 | — | — |
| 2013-10-28 | $36.80 | $36.99 | 2,260,206 | — | — |
| 2013-10-25 | $37.10 | $37.29 | 1,522,053 | — | — |
| 2013-10-24 | $36.50 | $36.68 | 3,357,783 | — | — |
| 2013-10-23 | $34.49 | $34.66 | 2,209,077 | — | — |
| 2013-10-22 | $34.81 | $34.98 | 1,912,950 | — | — |
| 2013-10-21 | $33.21 | $33.38 | 1,792,557 | — | — |
| 2013-10-18 | $33.36 | $33.52 | 1,761,084 | — | — |
| 2013-10-17 | $32.85 | $33.02 | 2,525,679 | — | — |
| 2013-10-16 | $32.69 | $32.85 | 2,790,567 | — | — |
| 2013-10-15 | $32.91 | $33.08 | 2,659,176 | — | — |
| 2013-10-14 | $34.22 | $34.39 | 1,628,055 | — | — |
| 2013-10-11 | $34.82 | $34.99 | 1,301,742 | — | — |
| 2013-10-10 | $34.19 | $34.36 | 1,107,171 | — | — |
| 2013-10-09 | $33.55 | $33.71 | 1,766,349 | — | — |
| 2013-10-08 | $33.86 | $34.03 | 2,010,177 | — | — |
| 2013-10-07 | $35.28 | $35.46 | 2,038,140 | — | — |
| 2013-10-04 | $36.35 | $36.53 | 1,293,435 | — | — |
| 2013-10-03 | $36.29 | $36.47 | 1,956,357 | — | — |
| 2013-10-02 | $36.53 | $36.71 | 1,329,003 | — | — |
| 2013-10-01 | $36.45 | $36.63 | 2,419,092 | — | — |
| 2013-09-30 | $35.58 | $35.76 | 1,401,660 | — | — |
| 2013-09-27 | $35.56 | $35.73 | 1,139,112 | — | — |
| 2013-09-26 | $34.96 | $35.13 | 847,314 | — | — |
| 2013-09-25 | $34.95 | $35.12 | 561,483 | — | — |
| 2013-09-24 | $34.96 | $35.13 | 842,868 | — | — |
| 2013-09-23 | $34.85 | $35.02 | 938,106 | — | — |
| 2013-09-20 | $35.21 | $35.39 | 1,747,395 | — | — |
| 2013-09-19 | $36.03 | $36.20 | 1,022,463 | — | — |
| 2013-09-18 | $36.95 | $37.13 | 1,228,851 | — | — |
| 2013-09-17 | $35.57 | $35.75 | 917,280 | — | — |
| 2013-09-16 | $35.38 | $35.56 | 1,072,188 | — | — |
| 2013-09-13 | $34.90 | $35.07 | 917,280 | — | — |
| 2013-09-12 | $34.95 | $35.12 | 1,327,716 | — | — |
| 2013-09-11 | $34.82 | $34.99 | 1,127,997 | — | — |
| 2013-09-10 | $34.95 | $35.12 | 1,989,585 | — | — |
| 2013-09-09 | $34.03 | $34.19 | 1,782,495 | — | — |
| 2013-09-06 | $32.34 | $32.50 | 1,873,170 | — | — |
| 2013-09-05 | $31.70 | $31.86 | 1,319,994 | — | — |
| 2013-09-04 | $31.38 | $31.54 | 1,795,950 | — | — |
| 2013-09-03 | $31.44 | $31.60 | 1,870,596 | — | — |
| 2013-08-30 | $31.49 | $31.64 | 701,649 | — | — |
| 2013-08-29 | $32.02 | $32.18 | 675,909 | — | — |
| 2013-08-28 | $31.60 | $31.75 | 642,798 | — | — |
| 2013-08-27 | $31.58 | $31.74 | 737,100 | — | — |
| 2013-08-26 | $32.68 | $32.75 | 718,029 | — | — |
| 2013-08-23 | $32.38 | $32.46 | 1,193,166 | — | — |
| 2013-08-22 | $33.12 | $33.20 | 589,680 | — | — |
| 2013-08-21 | $33.18 | $33.26 | 1,773,252 | — | — |
| 2013-08-20 | $32.84 | $32.91 | 1,064,115 | — | — |
| 2013-08-19 | $32.03 | $32.10 | 1,700,478 | — | — |
| 2013-08-16 | $32.46 | $32.54 | 1,740,141 | — | — |
| 2013-08-15 | $32.35 | $32.43 | 2,695,797 | — | — |
| 2013-08-14 | $31.63 | $31.71 | 1,655,199 | — | — |
| 2013-08-13 | $31.88 | $31.95 | 2,531,529 | — | — |
| 2013-08-12 | $32.39 | $32.47 | 1,031,940 | — | — |
| 2013-08-09 | $32.69 | $32.77 | 1,244,178 | — | — |
| 2013-08-08 | $32.99 | $33.07 | 1,279,395 | — | — |
| 2013-08-07 | $33.16 | $33.24 | 1,544,283 | — | — |
| 2013-08-06 | $34.19 | $34.27 | 1,639,404 | — | — |
| 2013-08-05 | $35.68 | $35.77 | 1,005,615 | — | — |
| 2013-08-02 | $36.32 | $36.41 | 1,089,855 | — | — |
| 2013-08-01 | $35.79 | $35.88 | 2,005,965 | — | — |
| 2013-07-31 | $35.31 | $35.39 | 1,107,990 | — | — |
| 2013-07-30 | $35.13 | $35.21 | 773,487 | — | — |
| 2013-07-29 | $35.01 | $35.09 | 1,049,841 | — | — |
| 2013-07-26 | $35.60 | $35.68 | 1,315,665 | — | — |
| 2013-07-25 | $35.39 | $35.48 | 3,808,467 | — | — |
| 2013-07-24 | $35.60 | $35.68 | 1,191,528 | — | — |
| 2013-07-23 | $36.23 | $36.31 | 962,793 | — | — |
| 2013-07-22 | $36.25 | $36.33 | 1,446,237 | — | — |
| 2013-07-19 | $35.42 | $35.50 | 1,299,051 | — | — |
| 2013-07-18 | $35.09 | $35.18 | 1,065,285 | — | — |
| 2013-07-17 | $35.09 | $35.17 | 1,008,540 | — | — |
| 2013-07-16 | $35.15 | $35.23 | 995,670 | — | — |
| 2013-07-15 | $35.54 | $35.62 | 1,168,479 | — | — |
| 2013-07-12 | $36.15 | $36.23 | 1,165,437 | — | — |
| 2013-07-11 | $35.82 | $35.90 | 1,614,366 | — | — |
| 2013-07-10 | $34.03 | $34.11 | 941,265 | — | — |
| 2013-07-09 | $33.96 | $34.04 | 1,728,324 | — | — |
| 2013-07-08 | $33.56 | $33.64 | 1,287,468 | — | — |
| 2013-07-05 | $33.81 | $33.89 | 954,369 | — | — |
| 2013-07-03 | $33.55 | $33.62 | 1,402,947 | — | — |
| 2013-07-02 | $33.15 | $33.22 | 2,153,151 | — | — |
| 2013-07-01 | $33.56 | $33.64 | 1,713,114 | — | — |
| 2013-06-28 | $33.11 | $33.19 | 2,806,596 | — | — |
| 2013-06-27 | $33.31 | $33.38 | 1,182,519 | — | — |
| 2013-06-26 | $32.54 | $32.61 | 1,235,520 | — | — |
| 2013-06-25 | $32.50 | $32.57 | 1,707,849 | — | — |
| 2013-06-24 | $31.54 | $31.61 | 2,693,106 | — | — |
| 2013-06-21 | $32.32 | $32.40 | 5,600,205 | — | — |
| 2013-06-20 | $33.05 | $33.13 | 2,159,352 | — | — |
| 2013-06-19 | $35.38 | $35.47 | 1,287,936 | — | — |
| 2013-06-18 | $35.82 | $35.90 | 1,094,769 | — | — |
| 2013-06-17 | $35.27 | $35.36 | 1,613,547 | — | — |
| 2013-06-14 | $34.27 | $34.35 | 1,187,901 | — | — |
| 2013-06-13 | $33.76 | $33.84 | 750,555 | — | — |
| 2013-06-12 | $32.82 | $32.90 | 1,098,747 | — | — |
| 2013-06-11 | $33.01 | $33.09 | 1,031,706 | — | — |
| 2013-06-10 | $33.36 | $33.44 | 2,642,679 | — | — |
| 2013-06-07 | $34.24 | $34.32 | 2,363,985 | — | — |
| 2013-06-06 | $33.32 | $33.39 | 3,739,905 | — | — |
| 2013-06-05 | $33.26 | $33.34 | 2,614,482 | — | — |
| 2013-06-04 | $34.50 | $34.58 | 1,778,166 | — | — |
| 2013-06-03 | $35.67 | $35.75 | 1,384,578 | — | — |
| 2013-05-31 | $36.14 | $36.22 | 801,333 | — | — |
| 2013-05-30 | $36.43 | $36.51 | 656,604 | — | — |
| 2013-05-29 | $36.06 | $36.14 | 1,733,823 | — | — |
| 2013-05-28 | $36.97 | $36.97 | 1,152,684 | — | — |
| 2013-05-24 | $36.55 | $36.55 | 1,097,577 | — | — |
| 2013-05-23 | $36.49 | $36.49 | 1,243,242 | — | — |
| 2013-05-22 | $36.70 | $36.70 | 2,533,752 | — | — |
| 2013-05-21 | $37.11 | $37.11 | 1,195,974 | — | — |
| 2013-05-20 | $37.04 | $37.04 | 1,352,754 | — | — |
| 2013-05-17 | $37.21 | $37.21 | 1,425,645 | — | — |
| 2013-05-16 | $36.57 | $36.57 | 1,511,055 | — | — |
| 2013-05-15 | $37.20 | $37.20 | 1,447,875 | — | — |
| 2013-05-14 | $36.38 | $36.38 | 1,277,757 | — | — |
| 2013-05-13 | $35.32 | $35.32 | 1,124,253 | — | — |
| 2013-05-10 | $34.81 | $34.81 | 595,062 | — | — |
| 2013-05-09 | $34.64 | $34.64 | 1,171,170 | — | — |
| 2013-05-08 | $34.58 | $34.58 | 1,299,051 | — | — |
| 2013-05-07 | $34.76 | $34.76 | 1,037,205 | — | — |
| 2013-05-06 | $34.30 | $34.30 | 1,779,570 | — | — |
| 2013-05-03 | $33.95 | $33.95 | 6,197,958 | — | — |
| 2013-05-02 | $31.99 | $31.99 | 2,297,295 | — | — |
| 2013-05-01 | $30.99 | $30.99 | 2,535,624 | — | — |
| 2013-04-30 | $31.10 | $31.10 | 2,617,524 | — | — |
| 2013-04-29 | $31.15 | $31.15 | 1,474,434 | — | — |
| 2013-04-26 | $31.42 | $31.42 | 1,178,424 | — | — |
| 2013-04-25 | $31.33 | $31.33 | 2,343,042 | — | — |
| 2013-04-24 | $30.97 | $30.97 | 2,299,986 | — | — |
| 2013-04-23 | $31.38 | $31.38 | 1,705,977 | — | — |
| 2013-04-22 | $31.03 | $31.03 | 1,079,442 | — | — |
| 2013-04-19 | $31.16 | $31.16 | 1,245,465 | — | — |
| 2013-04-18 | $29.97 | $29.97 | 1,530,828 | — | — |
| 2013-04-17 | $29.74 | $29.74 | 1,577,979 | — | — |
| 2013-04-16 | $30.32 | $30.32 | 1,989,234 | — | — |
| 2013-04-15 | $29.44 | $29.44 | 2,973,321 | — | — |
| 2013-04-12 | $31.37 | $31.37 | 2,237,391 | — | — |
| 2013-04-11 | $30.92 | $30.92 | 777,816 | — | — |
| 2013-04-10 | $30.39 | $30.39 | 1,084,473 | — | — |
| 2013-04-09 | $29.99 | $29.99 | 1,129,167 | — | — |
| 2013-04-08 | $30.04 | $30.04 | 1,421,784 | — | — |
| 2013-04-05 | $29.43 | $29.43 | 2,013,921 | — | — |
| 2013-04-04 | $29.27 | $29.27 | 1,852,344 | — | — |
| 2013-04-03 | $29.56 | $29.56 | 1,929,915 | — | — |
| 2013-04-02 | $30.50 | $30.50 | 1,491,165 | — | — |
| 2013-04-01 | $30.97 | $30.97 | 1,045,512 | — | — |
| 2013-03-28 | $31.99 | $31.99 | 945,594 | — | — |
| 2013-03-27 | $31.40 | $31.40 | 714,285 | — | — |
| 2013-03-26 | $31.39 | $31.39 | 1,670,058 | — | — |
| 2013-03-25 | $31.72 | $31.72 | 1,111,500 | — | — |
| 2013-03-22 | $31.35 | $31.35 | 694,278 | — | — |
| 2013-03-21 | $31.02 | $31.02 | 1,783,080 | — | — |
| 2013-03-20 | $32.20 | $32.20 | 1,520,415 | — | — |
| 2013-03-19 | $31.09 | $31.09 | 1,232,946 | — | — |
| 2013-03-18 | $30.99 | $30.99 | 1,229,553 | — | — |
| 2013-03-15 | $31.07 | $31.07 | 2,199,717 | — | — |
| 2013-03-14 | $31.05 | $31.05 | 955,071 | — | — |
| 2013-03-13 | $30.74 | $30.74 | 1,261,377 | — | — |
| 2013-03-12 | $30.42 | $30.42 | 1,246,284 | — | — |
| 2013-03-11 | $30.64 | $30.64 | 1,228,734 | — | — |
| 2013-03-08 | $30.79 | $30.79 | 734,526 | — | — |
| 2013-03-07 | $30.64 | $30.64 | 1,341,405 | — | — |
| 2013-03-06 | $30.80 | $30.80 | 2,026,557 | — | — |
| 2013-03-05 | $30.32 | $30.32 | 1,106,703 | — | — |
| 2013-03-04 | $29.85 | $29.85 | 1,014,039 | — | — |
| 2013-03-01 | $29.38 | $29.38 | 1,741,077 | — | — |
| 2013-02-28 | $29.53 | $29.53 | 1,224,054 | — | — |
| 2013-02-27 | $29.53 | $29.53 | 1,039,662 | — | — |
| 2013-02-26 | $28.97 | $28.97 | 1,454,895 | — | — |
| 2013-02-25 | $28.29 | $28.29 | 2,691,468 | — | — |
| 2013-02-22 | $29.17 | $29.17 | 1,321,047 | — | — |
| 2013-02-21 | $28.56 | $28.56 | 2,742,012 | — | — |
| 2013-02-20 | $27.83 | $27.83 | 2,032,758 | — | — |
| 2013-02-19 | $28.97 | $28.97 | 2,170,350 | — | — |
| 2013-02-15 | $29.09 | $29.09 | 1,430,910 | — | — |
| 2013-02-14 | $29.25 | $29.25 | 1,396,161 | — | — |
| 2013-02-13 | $29.59 | $29.59 | 2,955,420 | — | — |
| 2013-02-12 | $29.57 | $29.57 | 1,850,238 | — | — |
| 2013-02-11 | $28.68 | $28.68 | 1,405,170 | — | — |
| 2013-02-08 | $28.73 | $28.73 | 998,712 | — | — |
| 2013-02-07 | $28.42 | $28.42 | 2,323,035 | — | — |
| 2013-02-06 | $28.03 | $28.03 | 3,275,064 | — | — |
| 2013-02-05 | $27.66 | $27.66 | 2,911,779 | — | — |
| 2013-02-04 | $27.72 | $27.72 | 1,698,138 | — | — |
| 2013-02-01 | $28.29 | $28.29 | 3,248,739 | — | — |
| 2013-01-31 | $27.98 | $27.98 | 3,461,445 | — | — |
| 2013-01-30 | $27.64 | $27.64 | 1,320,111 | — | — |
| 2013-01-29 | $27.96 | $27.96 | 1,710,072 | — | — |
| 2013-01-28 | $27.59 | $27.59 | 1,038,726 | — | — |
| 2013-01-25 | $27.68 | $27.68 | 899,496 | — | — |
| 2013-01-24 | $27.42 | $27.42 | 1,588,275 | — | — |
| 2013-01-23 | $27.31 | $27.31 | 1,409,850 | — | — |
| 2013-01-22 | $27.16 | $27.16 | 1,455,246 | — | — |
| 2013-01-18 | $27.09 | $27.09 | 2,121,561 | — | — |
| 2013-01-17 | $26.64 | $26.64 | 2,227,212 | — | — |
| 2013-01-16 | $26.38 | $26.38 | 854,919 | — | — |
| 2013-01-15 | $26.50 | $26.50 | 1,759,563 | — | — |
| 2013-01-14 | $26.50 | $26.50 | 1,131,156 | — | — |
| 2013-01-11 | $26.94 | $26.94 | 860,184 | — | — |
| 2013-01-10 | $26.71 | $26.71 | 1,837,134 | — | — |
| 2013-01-09 | $26.97 | $26.97 | 969,930 | — | — |
| 2013-01-08 | $26.68 | $26.68 | 1,240,902 | — | — |
| 2013-01-07 | $26.40 | $26.40 | 869,076 | — | — |
| 2013-01-04 | $26.40 | $26.40 | 706,914 | — | — |
| 2013-01-03 | $26.15 | $26.15 | 990,990 | — | — |
| 2013-01-02 | $26.26 | $26.26 | 1,605,006 | — | — |