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
- 1995-07-10 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 | $37.74 | $59.77 | 7,097,500 | — | — |
| 2013-12-30 | $37.67 | $59.65 | 9,711,200 | — | — |
| 2013-12-27 | $37.50 | $59.38 | 9,025,500 | — | — |
| 2013-12-26 | $36.96 | $58.53 | 10,345,300 | — | — |
| 2013-12-24 | $36.30 | $57.48 | 5,220,600 | — | — |
| 2013-12-23 | $35.73 | $56.58 | 7,822,200 | — | — |
| 2013-12-20 | $35.69 | $56.52 | 11,194,100 | — | — |
| 2013-12-19 | $35.19 | $55.73 | 6,625,300 | — | — |
| 2013-12-18 | $35.18 | $55.71 | 9,817,300 | — | — |
| 2013-12-17 | $34.90 | $55.27 | 7,631,900 | — | — |
| 2013-12-16 | $34.60 | $54.79 | 10,320,100 | — | — |
| 2013-12-13 | $34.34 | $54.38 | 8,882,900 | — | — |
| 2013-12-12 | $34.29 | $54.30 | 9,235,100 | — | — |
| 2013-12-11 | $34.45 | $54.55 | 11,167,300 | — | — |
| 2013-12-10 | $34.89 | $55.25 | 8,519,800 | — | — |
| 2013-12-09 | $34.63 | $54.84 | 6,652,300 | — | — |
| 2013-12-06 | $34.25 | $54.24 | 7,764,200 | — | — |
| 2013-12-05 | $34.28 | $54.29 | 7,583,300 | — | — |
| 2013-12-04 | $34.54 | $54.70 | 9,095,500 | — | — |
| 2013-12-03 | $34.22 | $54.19 | 8,736,800 | — | — |
| 2013-12-02 | $34.26 | $54.25 | 9,770,100 | — | — |
| 2013-11-29 | $34.69 | $54.94 | 5,404,200 | — | — |
| 2013-11-27 | $34.68 | $54.92 | 12,287,000 | — | — |
| 2013-11-26 | $35.32 | $55.93 | 10,917,100 | — | — |
| 2013-11-25 | $35.79 | $56.68 | 10,194,800 | — | — |
| 2013-11-22 | $36.10 | $57.17 | 9,325,400 | — | — |
| 2013-11-21 | $36.17 | $57.28 | 7,835,700 | — | — |
| 2013-11-20 | $36.18 | $57.29 | 8,325,100 | — | — |
| 2013-11-19 | $36.40 | $57.64 | 7,578,600 | — | — |
| 2013-11-18 | $36.49 | $57.79 | 8,348,700 | — | — |
| 2013-11-15 | $36.83 | $58.32 | 11,872,100 | — | — |
| 2013-11-14 | $36.34 | $57.55 | 7,370,500 | — | — |
| 2013-11-13 | $36.33 | $57.53 | 11,278,700 | — | — |
| 2013-11-12 | $35.90 | $56.85 | 9,000,700 | — | — |
| 2013-11-11 | $36.46 | $57.74 | 8,353,000 | — | — |
| 2013-11-08 | $36.58 | $57.93 | 9,522,600 | — | — |
| 2013-11-07 | $35.93 | $56.90 | 17,185,000 | — | — |
| 2013-11-06 | $37.08 | $58.72 | 8,210,800 | — | — |
| 2013-11-05 | $37.19 | $58.89 | 8,581,700 | — | — |
| 2013-11-04 | $37.40 | $59.23 | 10,318,200 | — | — |
| 2013-11-01 | $36.78 | $58.24 | 10,319,200 | — | — |
| 2013-10-31 | $36.76 | $58.21 | 12,084,600 | — | — |
| 2013-10-30 | $37.28 | $59.04 | 12,543,500 | — | — |
| 2013-10-29 | $37.68 | $59.67 | 10,793,000 | — | — |
| 2013-10-28 | $37.27 | $59.02 | 10,693,100 | — | — |
| 2013-10-25 | $37.44 | $59.29 | 10,731,600 | — | — |
| 2013-10-24 | $37.41 | $59.24 | 19,444,400 | — | — |
| 2013-10-23 | $36.63 | $58.01 | 17,167,000 | — | — |
| 2013-10-22 | $36.36 | $57.58 | 28,641,100 | — | — |
| 2013-10-21 | $35.04 | $55.49 | 9,665,900 | — | — |
| 2013-10-18 | $34.89 | $55.25 | 15,429,400 | — | — |
| 2013-10-17 | $34.71 | $54.97 | 14,631,000 | — | — |
| 2013-10-16 | $34.13 | $54.05 | 9,633,500 | — | — |
| 2013-10-15 | $34.04 | $53.91 | 10,693,000 | — | — |
| 2013-10-14 | $33.87 | $53.64 | 9,174,900 | — | — |
| 2013-10-11 | $33.44 | $52.96 | 9,036,800 | — | — |
| 2013-10-10 | $33.23 | $52.62 | 10,163,400 | — | — |
| 2013-10-09 | $32.88 | $51.57 | 10,921,500 | — | — |
| 2013-10-08 | $32.90 | $51.60 | 10,023,600 | — | — |
| 2013-10-07 | $33.45 | $52.47 | 11,092,900 | — | — |
| 2013-10-04 | $33.78 | $52.98 | 19,967,500 | — | — |
| 2013-10-03 | $33.01 | $51.78 | 8,921,700 | — | — |
| 2013-10-02 | $33.51 | $52.56 | 9,197,200 | — | — |
| 2013-10-01 | $32.92 | $51.64 | 8,634,200 | — | — |
| 2013-09-30 | $33.08 | $51.89 | 11,518,400 | — | — |
| 2013-09-27 | $33.42 | $52.42 | 7,682,600 | — | — |
| 2013-09-26 | $33.87 | $53.13 | 5,762,300 | — | — |
| 2013-09-25 | $33.83 | $53.06 | 10,087,000 | — | — |
| 2013-09-24 | $33.74 | $52.92 | 9,879,000 | — | — |
| 2013-09-23 | $33.76 | $52.95 | 13,712,100 | — | — |
| 2013-09-20 | $33.87 | $53.13 | 20,262,300 | — | — |
| 2013-09-19 | $34.60 | $54.27 | 15,129,300 | — | — |
| 2013-09-18 | $34.55 | $54.19 | 21,077,900 | — | — |
| 2013-09-17 | $33.53 | $52.59 | 11,004,100 | — | — |
| 2013-09-16 | $33.25 | $52.15 | 11,885,600 | — | — |
| 2013-09-13 | $33.04 | $51.82 | 15,728,800 | — | — |
| 2013-09-12 | $33.15 | $52.00 | 19,501,500 | — | — |
| 2013-09-11 | $32.83 | $51.49 | 17,428,200 | — | — |
| 2013-09-10 | $31.93 | $50.08 | 12,393,700 | — | — |
| 2013-09-09 | $31.84 | $49.94 | 9,349,900 | — | — |
| 2013-09-06 | $31.18 | $48.91 | 8,692,200 | — | — |
| 2013-09-05 | $30.76 | $48.25 | 9,924,000 | — | — |
| 2013-09-04 | $31.10 | $48.78 | 9,288,800 | — | — |
| 2013-09-03 | $31.12 | $48.81 | 13,446,600 | — | — |
| 2013-08-30 | $30.22 | $47.40 | 7,379,000 | — | — |
| 2013-08-29 | $30.42 | $47.71 | 8,325,900 | — | — |
| 2013-08-28 | $30.48 | $47.81 | 8,945,800 | — | — |
| 2013-08-27 | $30.60 | $48.00 | 14,275,000 | — | — |
| 2013-08-26 | $31.51 | $49.42 | 10,218,700 | — | — |
| 2013-08-23 | $31.79 | $49.86 | 10,774,600 | — | — |
| 2013-08-22 | $31.35 | $49.17 | 12,356,300 | — | — |
| 2013-08-21 | $30.36 | $47.62 | 12,524,800 | — | — |
| 2013-08-20 | $30.98 | $48.59 | 9,139,600 | — | — |
| 2013-08-19 | $30.93 | $48.51 | 11,365,300 | — | — |
| 2013-08-16 | $31.54 | $49.47 | 15,290,300 | — | — |
| 2013-08-15 | $31.92 | $50.07 | 15,278,300 | — | — |
| 2013-08-14 | $31.59 | $49.55 | 12,594,600 | — | — |
| 2013-08-13 | $31.16 | $48.88 | 14,641,800 | — | — |
| 2013-08-12 | $31.85 | $49.96 | 13,936,800 | — | — |
| 2013-08-09 | $31.61 | $49.58 | 27,434,900 | — | — |
| 2013-08-08 | $30.80 | $48.31 | 27,944,600 | — | — |
| 2013-08-07 | $29.43 | $46.16 | 18,533,600 | — | — |
| 2013-08-06 | $29.16 | $45.74 | 13,932,600 | — | — |
| 2013-08-05 | $29.02 | $45.52 | 8,386,600 | — | — |
| 2013-08-02 | $29.20 | $45.80 | 10,542,100 | — | — |
| 2013-08-01 | $29.10 | $45.64 | 14,409,200 | — | — |
| 2013-07-31 | $28.28 | $44.36 | 13,703,900 | — | — |
| 2013-07-30 | $28.21 | $44.25 | 13,022,200 | — | — |
| 2013-07-29 | $28.56 | $44.80 | 8,984,900 | — | — |
| 2013-07-26 | $28.93 | $45.38 | 13,222,900 | — | — |
| 2013-07-25 | $28.84 | $45.24 | 9,719,000 | — | — |
| 2013-07-24 | $28.88 | $45.30 | 23,491,900 | — | — |
| 2013-07-23 | $29.99 | $47.04 | 22,782,900 | — | — |
| 2013-07-22 | $29.15 | $45.72 | 17,113,500 | — | — |
| 2013-07-19 | $28.56 | $44.80 | 11,489,600 | — | — |
| 2013-07-18 | $28.17 | $44.19 | 10,587,500 | — | — |
| 2013-07-17 | $28.11 | $44.09 | 11,972,200 | — | — |
| 2013-07-16 | $28.26 | $44.33 | 8,447,300 | — | — |
| 2013-07-15 | $28.13 | $44.12 | 7,406,100 | — | — |
| 2013-07-12 | $28.05 | $44.00 | 12,043,800 | — | — |
| 2013-07-11 | $28.53 | $44.75 | 21,355,500 | — | — |
| 2013-07-10 | $27.60 | $42.80 | 11,672,000 | — | — |
| 2013-07-09 | $27.64 | $42.86 | 11,324,900 | — | — |
| 2013-07-08 | $27.46 | $42.58 | 9,132,000 | — | — |
| 2013-07-05 | $27.34 | $42.40 | 11,420,500 | — | — |
| 2013-07-03 | $27.68 | $42.92 | 6,373,700 | — | — |
| 2013-07-02 | $27.74 | $43.02 | 15,605,800 | — | — |
| 2013-07-01 | $28.27 | $43.84 | 16,032,800 | — | — |
| 2013-06-28 | $27.61 | $42.82 | 16,305,500 | — | — |
| 2013-06-27 | $27.30 | $42.34 | 12,327,200 | — | — |
| 2013-06-26 | $26.85 | $41.64 | 16,369,400 | — | — |
| 2013-06-25 | $27.26 | $42.27 | 28,282,000 | — | — |
| 2013-06-24 | $26.82 | $41.59 | 40,725,200 | — | — |
| 2013-06-21 | $28.16 | $43.67 | 33,272,600 | — | — |
| 2013-06-20 | $27.72 | $42.99 | 30,751,200 | — | — |
| 2013-06-19 | $29.19 | $45.27 | 14,907,300 | — | — |
| 2013-06-18 | $29.52 | $45.78 | 9,177,800 | — | — |
| 2013-06-17 | $29.66 | $45.99 | 11,306,500 | — | — |
| 2013-06-14 | $29.57 | $45.86 | 12,986,700 | — | — |
| 2013-06-13 | $29.71 | $46.07 | 15,225,000 | — | — |
| 2013-06-12 | $29.59 | $45.89 | 15,059,400 | — | — |
| 2013-06-11 | $30.32 | $44.98 | 30,029,400 | — | — |
| 2013-06-10 | $30.88 | $45.81 | 25,711,000 | — | — |
| 2013-06-07 | $30.92 | $45.87 | 25,197,500 | — | — |
| 2013-06-06 | $31.03 | $46.04 | 16,621,600 | — | — |
| 2013-06-05 | $30.32 | $44.98 | 15,589,300 | — | — |
| 2013-06-04 | $30.85 | $45.77 | 18,514,000 | — | — |
| 2013-06-03 | $31.47 | $46.69 | 18,676,900 | — | — |
| 2013-05-31 | $31.05 | $46.07 | 16,162,200 | — | — |
| 2013-05-30 | $31.85 | $47.25 | 35,562,300 | — | — |
| 2013-05-29 | $31.06 | $46.08 | 13,449,000 | — | — |
| 2013-05-28 | $30.89 | $45.83 | 15,759,500 | — | — |
| 2013-05-24 | $30.40 | $45.10 | 12,674,600 | — | — |
| 2013-05-23 | $30.93 | $45.89 | 19,152,100 | — | — |
| 2013-05-22 | $31.66 | $46.97 | 21,351,000 | — | — |
| 2013-05-21 | $31.98 | $47.44 | 21,243,900 | — | — |
| 2013-05-20 | $32.88 | $48.78 | 26,038,500 | — | — |
| 2013-05-17 | $32.68 | $48.48 | 16,151,000 | — | — |
| 2013-05-16 | $32.04 | $47.53 | 18,827,600 | — | — |
| 2013-05-15 | $31.76 | $47.12 | 20,995,100 | — | — |
| 2013-05-14 | $31.57 | $46.84 | 17,590,400 | — | — |
| 2013-05-13 | $31.96 | $47.42 | 14,133,500 | — | — |
| 2013-05-10 | $32.55 | $48.29 | 15,378,100 | — | — |
| 2013-05-09 | $32.62 | $48.39 | 28,125,300 | — | — |
| 2013-05-08 | $32.39 | $48.05 | 23,735,900 | — | — |
| 2013-05-07 | $31.55 | $46.81 | 17,262,200 | — | — |
| 2013-05-06 | $31.43 | $46.63 | 13,712,100 | — | — |
| 2013-05-03 | $31.13 | $46.18 | 17,575,300 | — | — |
| 2013-05-02 | $30.34 | $45.01 | 12,105,600 | — | — |
| 2013-05-01 | $30.36 | $45.04 | 18,418,100 | — | — |
| 2013-04-30 | $30.43 | $45.15 | 12,610,400 | — | — |
| 2013-04-29 | $29.90 | $44.36 | 11,437,200 | — | — |
| 2013-04-26 | $29.42 | $43.65 | 13,586,000 | — | — |
| 2013-04-25 | $29.86 | $44.30 | 32,724,700 | — | — |
| 2013-04-24 | $29.78 | $44.18 | 17,907,000 | — | — |
| 2013-04-23 | $28.52 | $42.31 | 19,281,500 | — | — |
| 2013-04-22 | $28.56 | $42.37 | 16,068,000 | — | — |
| 2013-04-19 | $28.24 | $41.90 | 20,148,000 | — | — |
| 2013-04-18 | $28.05 | $41.61 | 26,305,300 | — | — |
| 2013-04-17 | $28.00 | $41.54 | 37,983,400 | — | — |
| 2013-04-16 | $29.25 | $43.39 | 22,101,300 | — | — |
| 2013-04-15 | $29.27 | $43.42 | 44,719,200 | — | — |
| 2013-04-12 | $31.92 | $47.36 | 19,570,800 | — | — |
| 2013-04-11 | $32.79 | $48.65 | 13,453,700 | — | — |
| 2013-04-10 | $33.69 | $49.52 | 17,715,500 | — | — |
| 2013-04-09 | $33.76 | $49.62 | 22,103,700 | — | — |
| 2013-04-08 | $32.42 | $47.65 | 26,989,500 | — | — |
| 2013-04-05 | $32.10 | $47.18 | 26,990,400 | — | — |
| 2013-04-04 | $31.70 | $46.59 | 25,733,400 | — | — |
| 2013-04-03 | $31.55 | $46.37 | 17,632,500 | — | — |
| 2013-04-02 | $31.92 | $46.92 | 15,543,900 | — | — |
| 2013-04-01 | $32.38 | $47.59 | 12,127,100 | — | — |
| 2013-03-28 | $33.10 | $48.65 | 12,297,900 | — | — |
| 2013-03-27 | $33.36 | $49.03 | 14,497,700 | — | — |
| 2013-03-26 | $32.80 | $48.21 | 9,953,000 | — | — |
| 2013-03-25 | $32.59 | $47.90 | 11,551,000 | — | — |
| 2013-03-22 | $33.00 | $48.50 | 8,171,500 | — | — |
| 2013-03-21 | $32.99 | $48.49 | 10,981,100 | — | — |
| 2013-03-20 | $33.24 | $48.86 | 10,973,200 | — | — |
| 2013-03-19 | $32.98 | $48.47 | 19,428,000 | — | — |
| 2013-03-18 | $33.53 | $49.28 | 12,663,600 | — | — |
| 2013-03-15 | $33.80 | $49.68 | 15,165,000 | — | — |
| 2013-03-14 | $33.16 | $48.74 | 10,956,400 | — | — |
| 2013-03-13 | $33.08 | $48.62 | 11,160,400 | — | — |
| 2013-03-12 | $33.44 | $49.15 | 13,246,400 | — | — |
| 2013-03-11 | $33.30 | $48.94 | 9,578,000 | — | — |
| 2013-03-08 | $33.28 | $48.91 | 13,861,700 | — | — |
| 2013-03-07 | $33.08 | $48.62 | 14,528,400 | — | — |
| 2013-03-06 | $32.84 | $48.27 | 23,477,100 | — | — |
| 2013-03-05 | $31.54 | $46.36 | 15,877,700 | — | — |
| 2013-03-04 | $31.40 | $46.15 | 15,432,500 | — | — |
| 2013-03-01 | $31.49 | $46.28 | 14,303,700 | — | — |
| 2013-02-28 | $31.92 | $46.92 | 11,965,200 | — | — |
| 2013-02-27 | $32.27 | $47.43 | 10,862,300 | — | — |
| 2013-02-26 | $31.93 | $46.93 | 15,395,100 | — | — |
| 2013-02-25 | $31.51 | $46.31 | 16,252,600 | — | — |
| 2013-02-22 | $32.45 | $47.69 | 18,166,000 | — | — |
| 2013-02-21 | $32.34 | $47.53 | 20,612,700 | — | — |
| 2013-02-20 | $32.22 | $47.36 | 34,355,300 | — | — |
| 2013-02-19 | $34.26 | $50.36 | 17,644,800 | — | — |
| 2013-02-15 | $35.04 | $51.50 | 13,721,600 | — | — |
| 2013-02-14 | $35.53 | $52.22 | 7,877,400 | — | — |
| 2013-02-13 | $35.64 | $52.38 | 8,276,900 | — | — |
| 2013-02-12 | $35.67 | $52.43 | 8,929,000 | — | — |
| 2013-02-11 | $35.33 | $51.93 | 8,358,500 | — | — |
| 2013-02-08 | $35.64 | $52.38 | 11,768,300 | — | — |
| 2013-02-07 | $35.69 | $52.46 | 11,635,800 | — | — |
| 2013-02-06 | $36.09 | $53.05 | 16,939,500 | — | — |
| 2013-02-05 | $35.70 | $52.47 | 11,464,800 | — | — |
| 2013-02-04 | $35.34 | $51.94 | 9,299,600 | — | — |
| 2013-02-01 | $35.73 | $52.52 | 12,494,200 | — | — |
| 2013-01-31 | $35.25 | $51.81 | 9,909,900 | — | — |
| 2013-01-30 | $35.16 | $51.68 | 16,230,600 | — | — |
| 2013-01-29 | $35.01 | $51.46 | 12,531,500 | — | — |
| 2013-01-28 | $34.57 | $50.81 | 9,991,200 | — | — |
| 2013-01-25 | $34.87 | $51.25 | 13,130,400 | — | — |
| 2013-01-24 | $34.65 | $50.93 | 13,212,000 | — | — |
| 2013-01-23 | $35.02 | $51.47 | 12,277,800 | — | — |
| 2013-01-22 | $35.19 | $51.72 | 28,594,800 | — | — |
| 2013-01-18 | $33.64 | $49.44 | 16,631,200 | — | — |
| 2013-01-17 | $34.08 | $50.09 | 13,449,600 | — | — |
| 2013-01-16 | $34.25 | $50.34 | 11,273,700 | — | — |
| 2013-01-15 | $34.61 | $50.87 | 9,283,100 | — | — |
| 2013-01-14 | $34.72 | $51.03 | 11,452,900 | — | — |
| 2013-01-11 | $35.00 | $51.44 | 19,070,700 | — | — |
| 2013-01-10 | $35.60 | $51.86 | 18,755,400 | — | — |
| 2013-01-09 | $35.22 | $51.31 | 10,595,200 | — | — |
| 2013-01-08 | $34.97 | $50.95 | 15,176,300 | — | — |
| 2013-01-07 | $35.36 | $51.52 | 13,719,700 | — | — |
| 2013-01-04 | $35.49 | $51.70 | 12,812,400 | — | — |
| 2013-01-03 | $34.85 | $50.77 | 14,675,800 | — | — |
| 2013-01-02 | $35.17 | $51.24 | 19,780,600 | — | — |