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
- 1997-11-10 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 | $32.98 | $70.47 | 3,355,100 | — | — |
| 2013-12-30 | $32.77 | $70.02 | 3,159,600 | — | — |
| 2013-12-27 | $32.79 | $70.06 | 4,879,400 | — | — |
| 2013-12-26 | $32.07 | $68.52 | 2,252,500 | — | — |
| 2013-12-24 | $32.22 | $68.84 | 1,426,300 | — | — |
| 2013-12-23 | $32.31 | $69.03 | 4,852,700 | — | — |
| 2013-12-20 | $32.61 | $69.67 | 14,000,800 | — | — |
| 2013-12-19 | $31.60 | $67.52 | 6,867,800 | — | — |
| 2013-12-18 | $31.98 | $68.33 | 4,774,000 | — | — |
| 2013-12-17 | $31.94 | $68.24 | 3,604,200 | — | — |
| 2013-12-16 | $31.82 | $67.99 | 3,797,600 | — | — |
| 2013-12-13 | $31.71 | $67.75 | 3,097,500 | — | — |
| 2013-12-12 | $32.19 | $68.78 | 4,192,300 | — | — |
| 2013-12-11 | $32.13 | $68.65 | 3,800,400 | — | — |
| 2013-12-10 | $32.19 | $68.78 | 3,267,100 | — | — |
| 2013-12-09 | $32.48 | $69.40 | 3,633,500 | — | — |
| 2013-12-06 | $32.44 | $69.31 | 4,838,100 | — | — |
| 2013-12-05 | $32.08 | $68.54 | 4,006,300 | — | — |
| 2013-12-04 | $32.52 | $69.48 | 3,900,400 | — | — |
| 2013-12-03 | $32.53 | $69.50 | 4,882,700 | — | — |
| 2013-12-02 | $32.58 | $69.61 | 6,882,200 | — | — |
| 2013-11-29 | $32.63 | $69.72 | 2,698,300 | — | — |
| 2013-11-27 | $32.50 | $69.44 | 4,640,900 | — | — |
| 2013-11-26 | $32.95 | $70.40 | 4,774,700 | — | — |
| 2013-11-25 | $33.29 | $71.13 | 6,476,800 | — | — |
| 2013-11-22 | $33.35 | $71.26 | 6,774,100 | — | — |
| 2013-11-21 | $33.57 | $71.73 | 7,641,200 | — | — |
| 2013-11-20 | $33.96 | $72.56 | 8,101,200 | — | — |
| 2013-11-19 | $34.97 | $74.72 | 5,451,900 | — | — |
| 2013-11-18 | $35.41 | $75.66 | 6,152,200 | — | — |
| 2013-11-15 | $35.47 | $75.79 | 8,859,200 | — | — |
| 2013-11-14 | $35.89 | $76.68 | 5,656,300 | — | — |
| 2013-11-13 | $36.07 | $77.07 | 5,122,600 | — | — |
| 2013-11-12 | $36.69 | $78.39 | 4,635,500 | — | — |
| 2013-11-11 | $36.62 | $78.24 | 9,135,600 | — | — |
| 2013-11-08 | $38.84 | $82.99 | 8,637,200 | — | — |
| 2013-11-07 | $38.32 | $81.88 | 4,908,000 | — | — |
| 2013-11-06 | $38.11 | $81.43 | 7,360,300 | — | — |
| 2013-11-05 | $37.14 | $79.35 | 5,302,400 | — | — |
| 2013-11-04 | $38.12 | $80.27 | 4,152,000 | — | — |
| 2013-11-01 | $38.12 | $80.27 | 3,231,700 | — | — |
| 2013-10-31 | $37.87 | $79.75 | 2,829,800 | — | — |
| 2013-10-30 | $37.97 | $79.96 | 2,806,100 | — | — |
| 2013-10-29 | $38.00 | $80.02 | 4,138,500 | — | — |
| 2013-10-28 | $37.82 | $79.64 | 10,800,900 | — | — |
| 2013-10-25 | $37.88 | $79.77 | 8,245,000 | — | — |
| 2013-10-24 | $37.43 | $78.82 | 9,489,400 | — | — |
| 2013-10-23 | $38.01 | $80.04 | 5,432,200 | — | — |
| 2013-10-22 | $38.40 | $80.86 | 3,211,800 | — | — |
| 2013-10-21 | $38.00 | $80.02 | 3,158,000 | — | — |
| 2013-10-18 | $37.94 | $79.89 | 3,314,300 | — | — |
| 2013-10-17 | $37.57 | $79.11 | 3,596,300 | — | — |
| 2013-10-16 | $37.04 | $78.00 | 4,315,600 | — | — |
| 2013-10-15 | $37.27 | $78.48 | 2,434,900 | — | — |
| 2013-10-14 | $37.93 | $79.87 | 2,789,700 | — | — |
| 2013-10-11 | $37.91 | $79.83 | 5,369,800 | — | — |
| 2013-10-10 | $37.96 | $79.94 | 2,819,300 | — | — |
| 2013-10-09 | $37.68 | $79.35 | 2,981,200 | — | — |
| 2013-10-08 | $37.45 | $78.86 | 3,171,500 | — | — |
| 2013-10-07 | $37.19 | $78.31 | 2,576,600 | — | — |
| 2013-10-04 | $36.97 | $77.85 | 2,104,900 | — | — |
| 2013-10-03 | $36.72 | $77.32 | 2,474,100 | — | — |
| 2013-10-02 | $37.07 | $78.06 | 2,331,400 | — | — |
| 2013-10-01 | $36.93 | $77.77 | 3,228,400 | — | — |
| 2013-09-30 | $36.45 | $76.76 | 2,433,800 | — | — |
| 2013-09-27 | $36.59 | $77.05 | 1,960,700 | — | — |
| 2013-09-26 | $36.94 | $77.79 | 1,489,300 | — | — |
| 2013-09-25 | $37.09 | $78.10 | 1,671,200 | — | — |
| 2013-09-24 | $37.41 | $78.78 | 2,334,900 | — | — |
| 2013-09-23 | $37.64 | $79.26 | 3,837,800 | — | — |
| 2013-09-20 | $36.66 | $77.20 | 4,929,500 | — | — |
| 2013-09-19 | $37.91 | $79.83 | 3,147,500 | — | — |
| 2013-09-18 | $38.38 | $80.82 | 3,910,300 | — | — |
| 2013-09-17 | $37.74 | $79.47 | 1,513,200 | — | — |
| 2013-09-16 | $37.29 | $78.52 | 2,262,100 | — | — |
| 2013-09-13 | $37.11 | $78.15 | 1,338,600 | — | — |
| 2013-09-12 | $36.90 | $77.70 | 2,119,900 | — | — |
| 2013-09-11 | $37.49 | $78.95 | 3,199,000 | — | — |
| 2013-09-10 | $37.87 | $79.75 | 2,776,700 | — | — |
| 2013-09-09 | $37.17 | $78.27 | 1,942,300 | — | — |
| 2013-09-06 | $36.99 | $77.89 | 3,708,200 | — | — |
| 2013-09-05 | $36.56 | $76.99 | 2,495,600 | — | — |
| 2013-09-04 | $36.78 | $77.45 | 3,405,200 | — | — |
| 2013-09-03 | $36.94 | $77.79 | 1,851,400 | — | — |
| 2013-08-30 | $37.47 | $78.90 | 1,490,900 | — | — |
| 2013-08-29 | $37.36 | $78.67 | 1,375,300 | — | — |
| 2013-08-28 | $37.65 | $79.28 | 1,364,700 | — | — |
| 2013-08-27 | $37.57 | $79.11 | 2,106,300 | — | — |
| 2013-08-26 | $37.83 | $79.66 | 1,204,600 | — | — |
| 2013-08-23 | $38.13 | $80.29 | 2,835,900 | — | — |
| 2013-08-22 | $38.18 | $80.40 | 3,096,500 | — | — |
| 2013-08-21 | $37.56 | $79.09 | 4,852,800 | — | — |
| 2013-08-20 | $37.23 | $78.40 | 3,253,100 | — | — |
| 2013-08-19 | $36.39 | $76.63 | 1,865,300 | — | — |
| 2013-08-16 | $36.81 | $77.51 | 4,749,800 | — | — |
| 2013-08-15 | $37.12 | $78.17 | 2,881,400 | — | — |
| 2013-08-14 | $37.18 | $78.29 | 2,315,000 | — | — |
| 2013-08-13 | $36.97 | $77.85 | 2,872,800 | — | — |
| 2013-08-12 | $37.34 | $78.63 | 3,083,000 | — | — |
| 2013-08-09 | $37.90 | $79.81 | 3,145,100 | — | — |
| 2013-08-08 | $38.41 | $80.88 | 3,094,200 | — | — |
| 2013-08-07 | $38.21 | $80.46 | 5,149,600 | — | — |
| 2013-08-06 | $38.01 | $80.04 | 8,865,400 | — | — |
| 2013-08-05 | $37.04 | $78.00 | 4,160,500 | — | — |
| 2013-08-02 | $38.13 | $79.14 | 2,676,600 | — | — |
| 2013-08-01 | $38.25 | $79.38 | 2,879,500 | — | — |
| 2013-07-31 | $38.07 | $79.01 | 5,425,500 | — | — |
| 2013-07-30 | $39.30 | $81.56 | 2,836,300 | — | — |
| 2013-07-29 | $39.18 | $81.31 | 8,579,700 | — | — |
| 2013-07-26 | $38.91 | $80.75 | 9,422,200 | — | — |
| 2013-07-25 | $38.26 | $79.41 | 8,920,700 | — | — |
| 2013-07-24 | $38.24 | $79.36 | 1,959,700 | — | — |
| 2013-07-23 | $39.17 | $81.29 | 1,472,200 | — | — |
| 2013-07-22 | $39.18 | $81.31 | 2,261,200 | — | — |
| 2013-07-19 | $38.92 | $80.78 | 1,779,300 | — | — |
| 2013-07-18 | $39.09 | $81.13 | 2,275,300 | — | — |
| 2013-07-17 | $38.43 | $79.76 | 1,720,900 | — | — |
| 2013-07-16 | $38.33 | $79.55 | 4,259,900 | — | — |
| 2013-07-15 | $38.45 | $79.80 | 2,204,600 | — | — |
| 2013-07-12 | $37.45 | $77.72 | 1,828,200 | — | — |
| 2013-07-11 | $37.34 | $77.50 | 2,406,800 | — | — |
| 2013-07-10 | $36.81 | $76.40 | 1,829,300 | — | — |
| 2013-07-09 | $36.81 | $76.40 | 2,453,000 | — | — |
| 2013-07-08 | $36.51 | $75.77 | 2,269,800 | — | — |
| 2013-07-05 | $35.85 | $74.40 | 1,517,400 | — | — |
| 2013-07-03 | $36.16 | $75.05 | 1,061,200 | — | — |
| 2013-07-02 | $36.16 | $75.05 | 2,503,800 | — | — |
| 2013-07-01 | $36.31 | $75.36 | 4,125,400 | — | — |
| 2013-06-28 | $37.34 | $77.50 | 7,370,100 | — | — |
| 2013-06-27 | $37.10 | $77.00 | 2,599,600 | — | — |
| 2013-06-26 | $37.06 | $76.91 | 2,146,300 | — | — |
| 2013-06-25 | $36.93 | $76.64 | 2,629,300 | — | — |
| 2013-06-24 | $36.41 | $75.57 | 3,509,200 | — | — |
| 2013-06-21 | $36.51 | $75.77 | 5,335,200 | — | — |
| 2013-06-20 | $36.32 | $75.38 | 4,089,700 | — | — |
| 2013-06-19 | $37.22 | $77.25 | 2,861,600 | — | — |
| 2013-06-18 | $38.25 | $79.38 | 2,808,900 | — | — |
| 2013-06-17 | $38.15 | $79.18 | 3,234,900 | — | — |
| 2013-06-14 | $38.33 | $79.55 | 1,465,000 | — | — |
| 2013-06-13 | $38.58 | $80.07 | 2,112,700 | — | — |
| 2013-06-12 | $37.87 | $78.60 | 2,049,300 | — | — |
| 2013-06-11 | $38.57 | $80.05 | 1,997,900 | — | — |
| 2013-06-10 | $38.92 | $80.78 | 2,503,500 | — | — |
| 2013-06-07 | $38.94 | $80.82 | 1,750,500 | — | — |
| 2013-06-06 | $38.90 | $80.73 | 2,505,300 | — | — |
| 2013-06-05 | $38.68 | $80.28 | 2,107,600 | — | — |
| 2013-06-04 | $39.07 | $81.09 | 2,495,100 | — | — |
| 2013-06-03 | $39.16 | $81.27 | 6,413,100 | — | — |
| 2013-05-31 | $39.01 | $80.96 | 4,018,300 | — | — |
| 2013-05-30 | $39.09 | $81.13 | 4,229,200 | — | — |
| 2013-05-29 | $39.22 | $81.40 | 5,682,400 | — | — |
| 2013-05-28 | $39.86 | $82.73 | 12,520,800 | — | — |
| 2013-05-24 | $42.62 | $88.45 | 3,105,400 | — | — |
| 2013-05-23 | $42.99 | $89.22 | 3,938,800 | — | — |
| 2013-05-22 | $43.50 | $90.28 | 3,609,100 | — | — |
| 2013-05-21 | $43.87 | $91.05 | 3,029,000 | — | — |
| 2013-05-20 | $43.30 | $89.87 | 1,794,900 | — | — |
| 2013-05-17 | $43.78 | $90.86 | 2,623,800 | — | — |
| 2013-05-16 | $43.10 | $89.45 | 2,317,000 | — | — |
| 2013-05-15 | $43.20 | $89.66 | 2,920,600 | — | — |
| 2013-05-14 | $42.75 | $88.72 | 2,352,100 | — | — |
| 2013-05-13 | $42.66 | $88.54 | 1,810,500 | — | — |
| 2013-05-10 | $42.91 | $89.06 | 2,444,900 | — | — |
| 2013-05-09 | $42.78 | $88.79 | 5,963,100 | — | — |
| 2013-05-08 | $43.64 | $90.57 | 2,275,400 | — | — |
| 2013-05-07 | $44.10 | $91.53 | 2,552,800 | — | — |
| 2013-05-06 | $44.18 | $91.69 | 2,537,300 | — | — |
| 2013-05-03 | $44.99 | $93.37 | 3,146,600 | — | — |
| 2013-05-02 | $46.06 | $94.45 | 2,340,800 | — | — |
| 2013-05-01 | $46.28 | $94.90 | 1,471,700 | — | — |
| 2013-04-30 | $46.60 | $95.56 | 2,094,100 | — | — |
| 2013-04-29 | $46.32 | $94.99 | 8,557,800 | — | — |
| 2013-04-26 | $46.48 | $95.31 | 7,550,700 | — | — |
| 2013-04-25 | $46.30 | $94.94 | 7,810,300 | — | — |
| 2013-04-24 | $46.17 | $94.68 | 1,951,800 | — | — |
| 2013-04-23 | $45.91 | $94.14 | 1,636,900 | — | — |
| 2013-04-22 | $45.86 | $94.04 | 1,878,900 | — | — |
| 2013-04-19 | $45.65 | $93.61 | 3,336,200 | — | — |
| 2013-04-18 | $45.61 | $93.53 | 2,300,800 | — | — |
| 2013-04-17 | $45.28 | $92.85 | 2,760,700 | — | — |
| 2013-04-16 | $45.80 | $93.92 | 2,000,300 | — | — |
| 2013-04-15 | $45.05 | $92.38 | 1,896,200 | — | — |
| 2013-04-12 | $45.72 | $93.75 | 2,159,100 | — | — |
| 2013-04-11 | $45.47 | $93.24 | 2,450,300 | — | — |
| 2013-04-10 | $45.18 | $92.65 | 2,680,600 | — | — |
| 2013-04-09 | $44.71 | $91.68 | 5,059,800 | — | — |
| 2013-04-08 | $44.40 | $91.05 | 2,651,300 | — | — |
| 2013-04-05 | $44.09 | $90.41 | 4,861,300 | — | — |
| 2013-04-04 | $43.03 | $88.24 | 2,908,800 | — | — |
| 2013-04-03 | $42.01 | $86.15 | 1,801,500 | — | — |
| 2013-04-02 | $42.05 | $86.23 | 1,812,400 | — | — |
| 2013-04-01 | $42.04 | $86.21 | 1,316,900 | — | — |
| 2013-03-28 | $42.20 | $86.54 | 2,533,000 | — | — |
| 2013-03-27 | $41.65 | $85.41 | 2,130,200 | — | — |
| 2013-03-26 | $41.25 | $84.59 | 2,095,600 | — | — |
| 2013-03-25 | $40.76 | $83.58 | 2,456,000 | — | — |
| 2013-03-22 | $40.85 | $83.77 | 3,187,700 | — | — |
| 2013-03-21 | $41.48 | $85.06 | 2,597,300 | — | — |
| 2013-03-20 | $41.95 | $86.02 | 5,069,000 | — | — |
| 2013-03-19 | $41.60 | $85.31 | 2,911,300 | — | — |
| 2013-03-18 | $41.75 | $85.61 | 2,160,400 | — | — |
| 2013-03-15 | $42.10 | $86.33 | 4,426,000 | — | — |
| 2013-03-14 | $41.68 | $85.47 | 3,148,500 | — | — |
| 2013-03-13 | $41.31 | $84.71 | 2,488,400 | — | — |
| 2013-03-12 | $41.17 | $84.42 | 2,131,300 | — | — |
| 2013-03-11 | $41.17 | $84.42 | 1,902,500 | — | — |
| 2013-03-08 | $40.90 | $83.87 | 2,169,000 | — | — |
| 2013-03-07 | $40.76 | $83.58 | 3,045,000 | — | — |
| 2013-03-06 | $40.50 | $83.05 | 2,312,200 | — | — |
| 2013-03-05 | $40.06 | $82.15 | 2,069,700 | — | — |
| 2013-03-04 | $39.86 | $81.74 | 1,891,000 | — | — |
| 2013-03-01 | $39.50 | $81.00 | 2,955,300 | — | — |
| 2013-02-28 | $39.48 | $80.96 | 3,360,600 | — | — |
| 2013-02-27 | $39.45 | $80.90 | 2,565,900 | — | — |
| 2013-02-26 | $38.90 | $79.77 | 6,490,600 | — | — |
| 2013-02-25 | $39.56 | $81.12 | 5,605,200 | — | — |
| 2013-02-22 | $40.54 | $83.13 | 3,855,700 | — | — |
| 2013-02-21 | $39.90 | $81.82 | 4,271,200 | — | — |
| 2013-02-20 | $40.56 | $83.17 | 6,617,500 | — | — |
| 2013-02-19 | $41.08 | $84.24 | 4,146,300 | — | — |
| 2013-02-15 | $40.57 | $83.19 | 1,900,100 | — | — |
| 2013-02-14 | $40.49 | $83.03 | 3,441,400 | — | — |
| 2013-02-13 | $40.68 | $83.42 | 3,353,400 | — | — |
| 2013-02-12 | $40.50 | $83.05 | 3,786,900 | — | — |
| 2013-02-11 | $40.25 | $82.54 | 5,045,900 | — | — |
| 2013-02-08 | $40.22 | $82.48 | 2,337,700 | — | — |
| 2013-02-07 | $40.15 | $82.33 | 4,322,900 | — | — |
| 2013-02-06 | $39.94 | $81.90 | 4,166,900 | — | — |
| 2013-02-05 | $39.57 | $81.14 | 3,322,200 | — | — |
| 2013-02-04 | $39.97 | $80.84 | 4,008,300 | — | — |
| 2013-02-01 | $40.49 | $81.89 | 3,428,000 | — | — |
| 2013-01-31 | $40.49 | $81.89 | 2,679,900 | — | — |
| 2013-01-30 | $40.22 | $81.34 | 4,022,800 | — | — |
| 2013-01-29 | $40.60 | $82.11 | 9,126,900 | — | — |
| 2013-01-28 | $40.09 | $81.08 | 8,437,600 | — | — |
| 2013-01-25 | $40.27 | $81.44 | 9,158,800 | — | — |
| 2013-01-24 | $39.92 | $80.73 | 3,550,300 | — | — |
| 2013-01-23 | $39.30 | $79.48 | 3,657,600 | — | — |
| 2013-01-22 | $39.90 | $80.69 | 3,529,200 | — | — |
| 2013-01-18 | $39.89 | $80.67 | 2,485,000 | — | — |
| 2013-01-17 | $39.41 | $79.70 | 2,006,500 | — | — |
| 2013-01-16 | $39.37 | $79.62 | 2,820,600 | — | — |
| 2013-01-15 | $39.87 | $80.63 | 3,253,800 | — | — |
| 2013-01-14 | $39.49 | $79.87 | 3,108,600 | — | — |
| 2013-01-11 | $39.89 | $80.67 | 4,951,900 | — | — |
| 2013-01-10 | $40.12 | $81.14 | 3,606,400 | — | — |
| 2013-01-09 | $40.22 | $81.34 | 5,618,700 | — | — |
| 2013-01-08 | $41.31 | $83.55 | 2,204,300 | — | — |
| 2013-01-07 | $41.49 | $83.91 | 1,886,000 | — | — |
| 2013-01-04 | $42.01 | $84.96 | 2,636,000 | — | — |
| 2013-01-03 | $42.04 | $85.02 | 2,182,600 | — | — |
| 2013-01-02 | $41.98 | $84.90 | 3,738,600 | — | — |