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
- 1995-12-15 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 | $36.23 | $53.21 | 3,090,000 | — | — |
| 2013-12-30 | $36.25 | $53.24 | 2,689,200 | — | — |
| 2013-12-27 | $36.33 | $53.36 | 2,021,600 | — | — |
| 2013-12-26 | $36.57 | $53.71 | 2,085,900 | — | — |
| 2013-12-24 | $36.62 | $53.78 | 923,800 | — | — |
| 2013-12-23 | $36.61 | $53.77 | 3,895,300 | — | — |
| 2013-12-20 | $36.07 | $52.97 | 6,910,000 | — | — |
| 2013-12-19 | $35.52 | $52.17 | 3,696,900 | — | — |
| 2013-12-18 | $35.53 | $52.18 | 5,879,400 | — | — |
| 2013-12-17 | $35.00 | $51.40 | 5,166,800 | — | — |
| 2013-12-16 | $35.06 | $51.49 | 3,370,600 | — | — |
| 2013-12-13 | $35.02 | $51.43 | 4,054,100 | — | — |
| 2013-12-12 | $35.10 | $51.55 | 3,401,000 | — | — |
| 2013-12-11 | $35.27 | $51.80 | 3,197,200 | — | — |
| 2013-12-10 | $36.07 | $52.97 | 3,947,400 | — | — |
| 2013-12-09 | $36.15 | $53.09 | 4,703,500 | — | — |
| 2013-12-06 | $35.94 | $52.78 | 3,141,900 | — | — |
| 2013-12-05 | $35.38 | $51.96 | 2,925,400 | — | — |
| 2013-12-04 | $35.59 | $52.27 | 3,487,000 | — | — |
| 2013-12-03 | $35.42 | $52.02 | 3,761,000 | — | — |
| 2013-12-02 | $35.75 | $52.50 | 3,183,100 | — | — |
| 2013-11-29 | $35.63 | $52.33 | 1,875,700 | — | — |
| 2013-11-27 | $36.05 | $52.94 | 5,134,000 | — | — |
| 2013-11-26 | $35.72 | $52.24 | 3,575,300 | — | — |
| 2013-11-25 | $35.86 | $52.44 | 5,202,400 | — | — |
| 2013-11-22 | $35.56 | $52.01 | 3,337,000 | — | — |
| 2013-11-21 | $35.40 | $51.77 | 3,385,300 | — | — |
| 2013-11-20 | $34.97 | $51.14 | 3,210,700 | — | — |
| 2013-11-19 | $34.73 | $50.79 | 4,094,400 | — | — |
| 2013-11-18 | $35.06 | $51.27 | 4,359,800 | — | — |
| 2013-11-15 | $35.44 | $51.83 | 5,641,200 | — | — |
| 2013-11-14 | $35.52 | $51.95 | 5,201,800 | — | — |
| 2013-11-13 | $34.94 | $51.10 | 4,305,400 | — | — |
| 2013-11-12 | $34.28 | $50.13 | 4,348,100 | — | — |
| 2013-11-11 | $34.56 | $50.54 | 4,634,800 | — | — |
| 2013-11-08 | $34.30 | $50.16 | 6,322,100 | — | — |
| 2013-11-07 | $33.04 | $48.32 | 4,796,100 | — | — |
| 2013-11-06 | $33.94 | $49.64 | 3,938,100 | — | — |
| 2013-11-05 | $33.69 | $49.27 | 2,085,700 | — | — |
| 2013-11-04 | $33.99 | $49.71 | 1,729,900 | — | — |
| 2013-11-01 | $33.65 | $49.21 | 2,871,200 | — | — |
| 2013-10-31 | $33.70 | $49.28 | 5,085,400 | — | — |
| 2013-10-30 | $34.19 | $50.00 | 4,654,900 | — | — |
| 2013-10-29 | $34.06 | $49.81 | 7,299,500 | — | — |
| 2013-10-28 | $33.90 | $49.58 | 4,657,300 | — | — |
| 2013-10-25 | $33.57 | $49.09 | 3,348,600 | — | — |
| 2013-10-24 | $33.48 | $48.96 | 3,005,500 | — | — |
| 2013-10-23 | $33.12 | $48.44 | 3,980,200 | — | — |
| 2013-10-22 | $33.71 | $49.30 | 3,831,600 | — | — |
| 2013-10-21 | $33.89 | $49.56 | 1,841,500 | — | — |
| 2013-10-18 | $34.00 | $49.72 | 3,095,400 | — | — |
| 2013-10-17 | $34.13 | $49.91 | 3,616,400 | — | — |
| 2013-10-16 | $33.62 | $49.17 | 2,948,600 | — | — |
| 2013-10-15 | $33.00 | $48.26 | 3,942,200 | — | — |
| 2013-10-14 | $33.18 | $48.52 | 3,714,900 | — | — |
| 2013-10-11 | $32.83 | $48.01 | 2,877,200 | — | — |
| 2013-10-10 | $32.69 | $47.81 | 5,986,400 | — | — |
| 2013-10-09 | $32.10 | $46.95 | 11,099,400 | — | — |
| 2013-10-08 | $30.68 | $44.87 | 3,646,900 | — | — |
| 2013-10-07 | $31.16 | $45.57 | 2,520,900 | — | — |
| 2013-10-04 | $31.57 | $46.17 | 2,596,600 | — | — |
| 2013-10-03 | $30.84 | $45.10 | 4,217,900 | — | — |
| 2013-10-02 | $31.06 | $45.42 | 3,164,600 | — | — |
| 2013-10-01 | $31.29 | $45.76 | 2,256,800 | — | — |
| 2013-09-30 | $31.12 | $45.51 | 3,301,400 | — | — |
| 2013-09-27 | $31.27 | $45.73 | 2,526,000 | — | — |
| 2013-09-26 | $31.54 | $46.13 | 2,776,200 | — | — |
| 2013-09-25 | $31.73 | $46.40 | 3,300,900 | — | — |
| 2013-09-24 | $31.42 | $45.95 | 4,459,400 | — | — |
| 2013-09-23 | $30.91 | $45.20 | 3,603,300 | — | — |
| 2013-09-20 | $31.02 | $45.37 | 6,281,000 | — | — |
| 2013-09-19 | $31.14 | $45.54 | 6,681,900 | — | — |
| 2013-09-18 | $31.95 | $46.73 | 6,640,500 | — | — |
| 2013-09-17 | $32.30 | $47.24 | 3,400,700 | — | — |
| 2013-09-16 | $31.88 | $46.62 | 2,926,600 | — | — |
| 2013-09-13 | $31.62 | $46.24 | 1,956,600 | — | — |
| 2013-09-12 | $31.53 | $46.11 | 3,012,600 | — | — |
| 2013-09-11 | $31.91 | $46.67 | 2,122,300 | — | — |
| 2013-09-10 | $31.75 | $46.43 | 2,756,500 | — | — |
| 2013-09-09 | $31.64 | $46.27 | 3,494,300 | — | — |
| 2013-09-06 | $30.87 | $45.15 | 3,755,200 | — | — |
| 2013-09-05 | $30.74 | $44.96 | 2,139,000 | — | — |
| 2013-09-04 | $30.56 | $44.69 | 2,713,400 | — | — |
| 2013-09-03 | $30.20 | $44.17 | 4,216,100 | — | — |
| 2013-08-30 | $29.60 | $43.29 | 2,701,300 | — | — |
| 2013-08-29 | $29.94 | $43.79 | 2,757,700 | — | — |
| 2013-08-28 | $29.77 | $43.32 | 3,601,700 | — | — |
| 2013-08-27 | $29.67 | $43.17 | 6,411,900 | — | — |
| 2013-08-26 | $30.55 | $44.45 | 2,267,300 | — | — |
| 2013-08-23 | $30.65 | $44.60 | 1,904,800 | — | — |
| 2013-08-22 | $30.67 | $44.63 | 2,278,400 | — | — |
| 2013-08-21 | $30.42 | $44.26 | 3,464,800 | — | — |
| 2013-08-20 | $30.55 | $44.45 | 2,869,200 | — | — |
| 2013-08-19 | $30.45 | $44.31 | 3,463,600 | — | — |
| 2013-08-16 | $30.84 | $44.88 | 4,141,700 | — | — |
| 2013-08-15 | $30.93 | $45.01 | 2,998,900 | — | — |
| 2013-08-14 | $31.26 | $45.49 | 2,726,800 | — | — |
| 2013-08-13 | $31.50 | $45.84 | 2,714,800 | — | — |
| 2013-08-12 | $31.04 | $45.17 | 3,017,700 | — | — |
| 2013-08-09 | $31.31 | $45.56 | 2,282,800 | — | — |
| 2013-08-08 | $31.31 | $45.56 | 5,985,200 | — | — |
| 2013-08-07 | $31.36 | $45.63 | 2,917,900 | — | — |
| 2013-08-06 | $31.62 | $46.01 | 5,015,300 | — | — |
| 2013-08-05 | $31.88 | $46.39 | 3,431,900 | — | — |
| 2013-08-02 | $32.03 | $46.61 | 4,380,700 | — | — |
| 2013-08-01 | $31.94 | $46.48 | 5,130,500 | — | — |
| 2013-07-31 | $30.86 | $44.90 | 6,127,000 | — | — |
| 2013-07-30 | $30.56 | $44.47 | 8,378,900 | — | — |
| 2013-07-29 | $30.78 | $44.79 | 7,946,100 | — | — |
| 2013-07-26 | $31.36 | $45.63 | 2,871,300 | — | — |
| 2013-07-25 | $31.41 | $45.70 | 2,988,500 | — | — |
| 2013-07-24 | $31.21 | $45.41 | 4,154,000 | — | — |
| 2013-07-23 | $31.57 | $45.94 | 2,861,700 | — | — |
| 2013-07-22 | $32.11 | $46.72 | 3,027,500 | — | — |
| 2013-07-19 | $31.74 | $46.18 | 4,654,500 | — | — |
| 2013-07-18 | $31.93 | $46.46 | 5,869,400 | — | — |
| 2013-07-17 | $31.65 | $46.05 | 4,505,100 | — | — |
| 2013-07-16 | $31.80 | $46.27 | 2,162,800 | — | — |
| 2013-07-15 | $32.00 | $46.56 | 3,574,300 | — | — |
| 2013-07-12 | $32.21 | $46.87 | 3,250,000 | — | — |
| 2013-07-11 | $31.81 | $46.29 | 4,407,700 | — | — |
| 2013-07-10 | $31.77 | $46.23 | 5,025,300 | — | — |
| 2013-07-09 | $31.55 | $45.91 | 6,455,300 | — | — |
| 2013-07-08 | $31.44 | $45.75 | 4,185,100 | — | — |
| 2013-07-05 | $31.36 | $45.63 | 3,056,200 | — | — |
| 2013-07-03 | $30.29 | $44.07 | 6,870,800 | — | — |
| 2013-07-02 | $30.91 | $44.98 | 3,711,800 | — | — |
| 2013-07-01 | $31.20 | $45.40 | 4,051,500 | — | — |
| 2013-06-28 | $30.92 | $44.99 | 7,188,300 | — | — |
| 2013-06-27 | $31.23 | $45.44 | 7,679,100 | — | — |
| 2013-06-26 | $29.99 | $43.64 | 12,080,400 | — | — |
| 2013-06-25 | $29.18 | $42.46 | 9,082,500 | — | — |
| 2013-06-24 | $28.66 | $41.70 | 6,103,700 | — | — |
| 2013-06-21 | $29.37 | $42.74 | 9,539,900 | — | — |
| 2013-06-20 | $29.66 | $43.16 | 6,975,100 | — | — |
| 2013-06-19 | $29.69 | $43.20 | 6,482,200 | — | — |
| 2013-06-18 | $30.35 | $44.16 | 2,875,400 | — | — |
| 2013-06-17 | $29.72 | $43.25 | 4,629,700 | — | — |
| 2013-06-14 | $29.20 | $42.49 | 4,196,300 | — | — |
| 2013-06-13 | $30.05 | $43.73 | 4,426,500 | — | — |
| 2013-06-12 | $29.43 | $42.82 | 4,274,700 | — | — |
| 2013-06-11 | $29.76 | $43.30 | 4,446,900 | — | — |
| 2013-06-10 | $30.74 | $44.73 | 4,685,600 | — | — |
| 2013-06-07 | $30.50 | $44.38 | 5,003,600 | — | — |
| 2013-06-06 | $29.49 | $42.91 | 5,998,900 | — | — |
| 2013-06-05 | $28.99 | $42.18 | 5,795,900 | — | — |
| 2013-06-04 | $29.73 | $43.26 | 4,218,200 | — | — |
| 2013-06-03 | $29.92 | $43.54 | 9,976,400 | — | — |
| 2013-05-31 | $30.63 | $44.57 | 4,959,100 | — | — |
| 2013-05-30 | $31.43 | $45.73 | 5,621,000 | — | — |
| 2013-05-29 | $30.81 | $44.69 | 4,444,700 | — | — |
| 2013-05-28 | $30.63 | $44.42 | 3,751,100 | — | — |
| 2013-05-24 | $30.24 | $43.86 | 3,632,200 | — | — |
| 2013-05-23 | $30.38 | $44.06 | 5,412,600 | — | — |
| 2013-05-22 | $30.64 | $44.44 | 8,433,400 | — | — |
| 2013-05-21 | $31.02 | $44.99 | 6,670,900 | — | — |
| 2013-05-20 | $31.10 | $45.11 | 4,150,500 | — | — |
| 2013-05-17 | $31.16 | $45.19 | 5,298,200 | — | — |
| 2013-05-16 | $30.79 | $44.66 | 6,442,200 | — | — |
| 2013-05-15 | $30.83 | $44.71 | 5,793,500 | — | — |
| 2013-05-14 | $30.59 | $44.37 | 5,758,200 | — | — |
| 2013-05-13 | $29.89 | $43.35 | 3,310,400 | — | — |
| 2013-05-10 | $29.66 | $43.02 | 3,006,700 | — | — |
| 2013-05-09 | $29.47 | $42.74 | 4,092,800 | — | — |
| 2013-05-08 | $29.70 | $43.08 | 4,989,100 | — | — |
| 2013-05-07 | $29.29 | $42.48 | 5,301,700 | — | — |
| 2013-05-06 | $29.03 | $42.10 | 6,595,100 | — | — |
| 2013-05-03 | $28.80 | $41.77 | 7,417,700 | — | — |
| 2013-05-02 | $28.44 | $41.25 | 5,783,800 | — | — |
| 2013-05-01 | $27.76 | $40.26 | 5,393,500 | — | — |
| 2013-04-30 | $28.09 | $40.74 | 12,137,700 | — | — |
| 2013-04-29 | $27.21 | $39.46 | 5,091,800 | — | — |
| 2013-04-26 | $27.12 | $39.33 | 5,777,000 | — | — |
| 2013-04-25 | $27.56 | $39.97 | 7,754,700 | — | — |
| 2013-04-24 | $27.78 | $40.29 | 4,166,100 | — | — |
| 2013-04-23 | $27.40 | $39.74 | 7,159,100 | — | — |
| 2013-04-22 | $26.67 | $38.68 | 5,092,700 | — | — |
| 2013-04-19 | $26.84 | $38.93 | 6,593,800 | — | — |
| 2013-04-18 | $26.53 | $38.48 | 6,095,600 | — | — |
| 2013-04-17 | $26.99 | $39.15 | 8,758,000 | — | — |
| 2013-04-16 | $27.37 | $39.70 | 5,750,600 | — | — |
| 2013-04-15 | $26.31 | $38.16 | 7,728,400 | — | — |
| 2013-04-12 | $27.49 | $39.87 | 6,777,900 | — | — |
| 2013-04-11 | $27.38 | $39.71 | 15,185,800 | — | — |
| 2013-04-10 | $27.02 | $39.19 | 9,697,200 | — | — |
| 2013-04-09 | $26.16 | $37.94 | 6,138,600 | — | — |
| 2013-04-08 | $26.08 | $37.83 | 8,198,000 | — | — |
| 2013-04-05 | $25.17 | $36.51 | 10,342,200 | — | — |
| 2013-04-04 | $25.85 | $37.49 | 9,603,700 | — | — |
| 2013-04-03 | $24.82 | $36.00 | 6,499,400 | — | — |
| 2013-04-02 | $25.55 | $37.06 | 4,826,700 | — | — |
| 2013-04-01 | $25.58 | $37.10 | 3,375,600 | — | — |
| 2013-03-28 | $25.80 | $37.42 | 4,818,500 | — | — |
| 2013-03-27 | $25.95 | $37.64 | 3,484,100 | — | — |
| 2013-03-26 | $26.25 | $38.07 | 4,451,900 | — | — |
| 2013-03-25 | $26.01 | $37.72 | 9,274,400 | — | — |
| 2013-03-22 | $26.40 | $38.29 | 5,297,000 | — | — |
| 2013-03-21 | $26.00 | $37.71 | 6,606,000 | — | — |
| 2013-03-20 | $26.15 | $37.93 | 9,929,800 | — | — |
| 2013-03-19 | $25.52 | $37.01 | 7,374,400 | — | — |
| 2013-03-18 | $25.92 | $37.59 | 5,262,800 | — | — |
| 2013-03-15 | $26.30 | $38.14 | 5,838,200 | — | — |
| 2013-03-14 | $26.46 | $38.38 | 6,739,400 | — | — |
| 2013-03-13 | $25.75 | $37.35 | 4,431,700 | — | — |
| 2013-03-12 | $25.65 | $37.20 | 6,816,100 | — | — |
| 2013-03-11 | $25.62 | $37.16 | 6,010,600 | — | — |
| 2013-03-08 | $25.45 | $36.91 | 10,335,500 | — | — |
| 2013-03-07 | $24.35 | $35.32 | 5,965,000 | — | — |
| 2013-03-06 | $24.26 | $35.04 | 6,982,100 | — | — |
| 2013-03-05 | $24.15 | $34.88 | 7,170,900 | — | — |
| 2013-03-04 | $23.69 | $34.22 | 4,919,500 | — | — |
| 2013-03-01 | $23.68 | $34.20 | 5,255,600 | — | — |
| 2013-02-28 | $23.61 | $34.10 | 3,818,600 | — | — |
| 2013-02-27 | $23.73 | $34.28 | 4,444,100 | — | — |
| 2013-02-26 | $23.35 | $33.73 | 8,921,200 | — | — |
| 2013-02-25 | $23.05 | $33.29 | 8,918,000 | — | — |
| 2013-02-22 | $24.09 | $34.80 | 5,103,500 | — | — |
| 2013-02-21 | $23.70 | $34.23 | 7,830,000 | — | — |
| 2013-02-20 | $24.31 | $35.11 | 6,051,200 | — | — |
| 2013-02-19 | $24.76 | $35.76 | 6,628,500 | — | — |
| 2013-02-15 | $24.20 | $34.95 | 4,463,000 | — | — |
| 2013-02-14 | $24.49 | $35.37 | 5,069,700 | — | — |
| 2013-02-13 | $24.45 | $35.32 | 3,636,100 | — | — |
| 2013-02-12 | $24.40 | $35.24 | 5,725,500 | — | — |
| 2013-02-11 | $24.41 | $35.26 | 4,127,900 | — | — |
| 2013-02-08 | $24.17 | $34.91 | 4,077,800 | — | — |
| 2013-02-07 | $24.24 | $35.01 | 4,743,600 | — | — |
| 2013-02-06 | $24.47 | $35.34 | 10,501,200 | — | — |
| 2013-02-05 | $24.39 | $35.23 | 17,253,100 | — | — |
| 2013-02-04 | $24.70 | $35.68 | 7,888,900 | — | — |
| 2013-02-01 | $25.21 | $36.41 | 7,584,800 | — | — |
| 2013-01-31 | $24.80 | $35.82 | 5,564,300 | — | — |
| 2013-01-30 | $24.61 | $35.55 | 3,941,300 | — | — |
| 2013-01-29 | $24.89 | $35.95 | 4,968,900 | — | — |
| 2013-01-28 | $24.79 | $35.81 | 5,303,600 | — | — |
| 2013-01-25 | $24.82 | $35.85 | 4,208,700 | — | — |
| 2013-01-24 | $24.39 | $35.23 | 5,582,500 | — | — |
| 2013-01-23 | $24.56 | $35.47 | 7,500,600 | — | — |
| 2013-01-22 | $24.63 | $35.58 | 5,815,800 | — | — |
| 2013-01-18 | $24.39 | $35.23 | 3,595,200 | — | — |
| 2013-01-17 | $24.36 | $35.19 | 4,376,400 | — | — |
| 2013-01-16 | $24.13 | $34.85 | 3,718,000 | — | — |
| 2013-01-15 | $23.89 | $34.51 | 4,007,300 | — | — |
| 2013-01-14 | $23.82 | $34.41 | 2,534,500 | — | — |
| 2013-01-11 | $23.90 | $34.52 | 3,476,000 | — | — |
| 2013-01-10 | $24.07 | $34.77 | 4,206,300 | — | — |
| 2013-01-09 | $23.87 | $34.48 | 3,456,300 | — | — |
| 2013-01-08 | $23.85 | $34.45 | 5,874,000 | — | — |
| 2013-01-07 | $24.21 | $34.97 | 4,484,300 | — | — |
| 2013-01-04 | $24.52 | $35.42 | 7,401,500 | — | — |
| 2013-01-03 | $24.17 | $34.91 | 8,742,100 | — | — |
| 2013-01-02 | $23.71 | $34.25 | 7,350,600 | — | — |