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
- 2004-12-16 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 | $39.35 | $45.76 | 2,007,600 | — | — |
| 2013-12-30 | $38.96 | $45.31 | 1,988,600 | — | — |
| 2013-12-27 | $39.14 | $45.52 | 2,228,600 | — | — |
| 2013-12-26 | $39.38 | $45.80 | 2,813,200 | — | — |
| 2013-12-24 | $39.28 | $45.67 | 3,424,000 | — | — |
| 2013-12-23 | $40.40 | $46.99 | 3,223,400 | — | — |
| 2013-12-20 | $40.31 | $46.87 | 6,975,200 | — | — |
| 2013-12-19 | $39.79 | $46.27 | 8,089,800 | — | — |
| 2013-12-18 | $39.00 | $45.35 | 6,410,400 | — | — |
| 2013-12-17 | $37.88 | $44.05 | 21,127,600 | — | — |
| 2013-12-16 | $37.42 | $43.51 | 14,492,400 | — | — |
| 2013-12-13 | $34.19 | $39.76 | 3,494,400 | — | — |
| 2013-12-12 | $34.30 | $39.89 | 3,429,200 | — | — |
| 2013-12-11 | $34.83 | $40.51 | 4,608,800 | — | — |
| 2013-12-10 | $36.39 | $42.32 | 6,128,800 | — | — |
| 2013-12-09 | $36.39 | $42.32 | 3,465,200 | — | — |
| 2013-12-06 | $36.43 | $42.36 | 10,961,200 | — | — |
| 2013-12-05 | $38.22 | $44.44 | 9,416,200 | — | — |
| 2013-12-04 | $37.97 | $44.15 | 5,331,600 | — | — |
| 2013-12-03 | $38.33 | $44.57 | 9,524,800 | — | — |
| 2013-12-02 | $35.92 | $41.78 | 3,429,600 | — | — |
| 2013-11-29 | $34.84 | $40.52 | 1,250,200 | — | — |
| 2013-11-27 | $34.84 | $40.52 | 2,416,600 | — | — |
| 2013-11-26 | $34.65 | $40.29 | 4,303,000 | — | — |
| 2013-11-25 | $35.28 | $41.02 | 2,893,200 | — | — |
| 2013-11-22 | $35.83 | $41.66 | 9,669,600 | — | — |
| 2013-11-21 | $34.21 | $39.78 | 5,694,400 | — | — |
| 2013-11-20 | $35.12 | $40.84 | 9,851,400 | — | — |
| 2013-11-19 | $32.99 | $38.36 | 3,030,400 | — | — |
| 2013-11-18 | $33.60 | $39.07 | 3,575,200 | — | — |
| 2013-11-15 | $34.51 | $40.13 | 7,682,200 | — | — |
| 2013-11-14 | $32.92 | $38.28 | 3,439,600 | — | — |
| 2013-11-13 | $32.32 | $37.58 | 6,190,000 | — | — |
| 2013-11-12 | $31.34 | $36.45 | 3,483,600 | — | — |
| 2013-11-11 | $31.08 | $36.15 | 2,250,600 | — | — |
| 2013-11-08 | $31.20 | $36.28 | 2,499,200 | — | — |
| 2013-11-07 | $30.80 | $35.82 | 2,490,800 | — | — |
| 2013-11-06 | $31.23 | $36.14 | 3,265,200 | — | — |
| 2013-11-05 | $31.86 | $36.87 | 3,739,800 | — | — |
| 2013-11-04 | $31.15 | $36.05 | 5,109,000 | — | — |
| 2013-11-01 | $31.57 | $36.54 | 4,804,800 | — | — |
| 2013-10-31 | $32.41 | $37.51 | 6,324,000 | — | — |
| 2013-10-30 | $33.61 | $38.90 | 3,538,200 | — | — |
| 2013-10-29 | $33.97 | $39.31 | 9,525,400 | — | — |
| 2013-10-28 | $33.96 | $39.30 | 7,807,000 | — | — |
| 2013-10-25 | $33.19 | $38.41 | 3,871,800 | — | — |
| 2013-10-24 | $33.79 | $39.11 | 4,502,000 | — | — |
| 2013-10-23 | $32.36 | $37.45 | 2,905,000 | — | — |
| 2013-10-22 | $32.68 | $37.82 | 2,946,400 | — | — |
| 2013-10-21 | $32.44 | $37.54 | 3,257,800 | — | — |
| 2013-10-18 | $32.63 | $37.76 | 3,162,000 | — | — |
| 2013-10-17 | $32.43 | $37.53 | 3,325,800 | — | — |
| 2013-10-16 | $32.36 | $37.44 | 2,954,800 | — | — |
| 2013-10-15 | $31.96 | $36.99 | 3,225,600 | — | — |
| 2013-10-14 | $32.36 | $37.44 | 4,003,800 | — | — |
| 2013-10-11 | $32.04 | $37.07 | 3,555,200 | — | — |
| 2013-10-10 | $31.76 | $36.76 | 5,857,200 | — | — |
| 2013-10-09 | $31.65 | $36.62 | 4,459,400 | — | — |
| 2013-10-08 | $31.57 | $36.54 | 7,925,200 | — | — |
| 2013-10-07 | $33.50 | $38.77 | 3,783,400 | — | — |
| 2013-10-04 | $34.56 | $40.00 | 8,134,200 | — | — |
| 2013-10-03 | $34.13 | $39.49 | 15,039,800 | — | — |
| 2013-10-02 | $36.54 | $42.29 | 5,235,000 | — | — |
| 2013-10-01 | $36.42 | $42.15 | 6,268,800 | — | — |
| 2013-09-30 | $34.88 | $40.37 | 11,095,400 | — | — |
| 2013-09-27 | $34.11 | $39.47 | 3,155,600 | — | — |
| 2013-09-26 | $34.78 | $40.25 | 3,049,400 | — | — |
| 2013-09-25 | $35.38 | $40.94 | 4,205,000 | — | — |
| 2013-09-24 | $34.48 | $39.90 | 4,450,800 | — | — |
| 2013-09-23 | $34.54 | $39.98 | 5,668,200 | — | — |
| 2013-09-20 | $34.86 | $40.34 | 10,084,000 | — | — |
| 2013-09-19 | $36.73 | $42.51 | 4,202,200 | — | — |
| 2013-09-18 | $36.63 | $42.40 | 5,901,400 | — | — |
| 2013-09-17 | $36.65 | $42.41 | 13,525,600 | — | — |
| 2013-09-16 | $35.32 | $40.88 | 11,314,000 | — | — |
| 2013-09-13 | $34.67 | $40.13 | 9,153,000 | — | — |
| 2013-09-12 | $34.53 | $39.96 | 9,714,200 | — | — |
| 2013-09-11 | $33.33 | $38.57 | 5,628,200 | — | — |
| 2013-09-10 | $33.86 | $39.18 | 8,162,200 | — | — |
| 2013-09-09 | $32.76 | $37.91 | 4,045,000 | — | — |
| 2013-09-06 | $31.88 | $36.89 | 3,524,200 | — | — |
| 2013-09-05 | $32.10 | $37.15 | 4,761,400 | — | — |
| 2013-09-04 | $32.07 | $37.11 | 6,091,400 | — | — |
| 2013-09-03 | $29.95 | $34.66 | 9,851,200 | — | — |
| 2013-08-30 | $30.50 | $35.30 | 4,236,000 | — | — |
| 2013-08-29 | $30.11 | $34.85 | 2,548,600 | — | — |
| 2013-08-28 | $30.54 | $35.34 | 3,634,600 | — | — |
| 2013-08-27 | $31.27 | $36.19 | 3,172,600 | — | — |
| 2013-08-26 | $32.49 | $37.60 | 3,473,200 | — | — |
| 2013-08-23 | $32.16 | $37.22 | 3,065,200 | — | — |
| 2013-08-22 | $31.75 | $36.74 | 2,278,400 | — | — |
| 2013-08-21 | $31.88 | $36.89 | 5,416,600 | — | — |
| 2013-08-20 | $32.36 | $37.45 | 5,091,200 | — | — |
| 2013-08-19 | $31.14 | $36.03 | 8,281,200 | — | — |
| 2013-08-16 | $32.47 | $37.58 | 5,233,200 | — | — |
| 2013-08-15 | $32.62 | $37.75 | 5,296,400 | — | — |
| 2013-08-14 | $33.06 | $38.26 | 4,611,000 | — | — |
| 2013-08-13 | $32.31 | $37.39 | 7,562,000 | — | — |
| 2013-08-12 | $33.13 | $38.35 | 3,717,800 | — | — |
| 2013-08-09 | $32.69 | $37.83 | 3,481,000 | — | — |
| 2013-08-08 | $33.21 | $38.25 | 6,221,800 | — | — |
| 2013-08-07 | $32.58 | $37.54 | 5,694,400 | — | — |
| 2013-08-06 | $32.76 | $37.74 | 6,951,400 | — | — |
| 2013-08-05 | $33.33 | $38.40 | 8,129,000 | — | — |
| 2013-08-02 | $32.04 | $36.92 | 6,593,200 | — | — |
| 2013-08-01 | $32.76 | $37.74 | 11,485,800 | — | — |
| 2013-07-31 | $32.75 | $37.73 | 31,361,600 | — | — |
| 2013-07-30 | $30.02 | $34.59 | 31,191,000 | — | — |
| 2013-07-29 | $30.29 | $34.89 | 15,503,600 | — | — |
| 2013-07-26 | $29.23 | $33.67 | 5,129,200 | — | — |
| 2013-07-25 | $28.73 | $33.10 | 6,137,200 | — | — |
| 2013-07-24 | $29.03 | $33.44 | 7,401,800 | — | — |
| 2013-07-23 | $29.56 | $34.05 | 22,956,600 | — | — |
| 2013-07-22 | $29.70 | $34.21 | 9,699,200 | — | — |
| 2013-07-19 | $27.90 | $32.14 | 5,514,000 | — | — |
| 2013-07-18 | $27.22 | $31.36 | 7,958,400 | — | — |
| 2013-07-17 | $26.08 | $30.05 | 5,318,800 | — | — |
| 2013-07-16 | $26.04 | $29.99 | 5,522,600 | — | — |
| 2013-07-15 | $26.15 | $30.13 | 5,415,000 | — | — |
| 2013-07-12 | $24.51 | $28.24 | 3,402,000 | — | — |
| 2013-07-11 | $24.81 | $28.58 | 3,944,200 | — | — |
| 2013-07-10 | $24.75 | $28.51 | 7,226,000 | — | — |
| 2013-07-09 | $24.45 | $28.17 | 3,419,600 | — | — |
| 2013-07-08 | $23.79 | $27.41 | 4,254,400 | — | — |
| 2013-07-05 | $24.20 | $27.87 | 3,927,800 | — | — |
| 2013-07-03 | $23.36 | $26.91 | 3,301,400 | — | — |
| 2013-07-02 | $23.20 | $26.72 | 4,565,800 | — | — |
| 2013-07-01 | $22.58 | $26.01 | 2,041,600 | — | — |
| 2013-06-28 | $22.57 | $26.00 | 5,399,600 | — | — |
| 2013-06-27 | $22.84 | $26.32 | 4,395,200 | — | — |
| 2013-06-26 | $23.08 | $26.60 | 3,024,800 | — | — |
| 2013-06-25 | $23.33 | $26.88 | 4,499,600 | — | — |
| 2013-06-24 | $21.78 | $25.09 | 5,573,400 | — | — |
| 2013-06-21 | $22.72 | $26.18 | 5,693,800 | — | — |
| 2013-06-20 | $23.09 | $26.61 | 4,821,000 | — | — |
| 2013-06-19 | $23.98 | $27.62 | 4,552,200 | — | — |
| 2013-06-18 | $24.78 | $28.54 | 3,740,600 | — | — |
| 2013-06-17 | $24.45 | $28.17 | 5,447,200 | — | — |
| 2013-06-14 | $24.17 | $27.84 | 5,628,600 | — | — |
| 2013-06-13 | $23.43 | $26.99 | 4,481,400 | — | — |
| 2013-06-12 | $22.64 | $26.08 | 5,037,000 | — | — |
| 2013-06-11 | $21.69 | $24.99 | 1,796,200 | — | — |
| 2013-06-10 | $21.97 | $25.31 | 1,539,400 | — | — |
| 2013-06-07 | $21.82 | $25.13 | 2,445,600 | — | — |
| 2013-06-06 | $21.75 | $25.06 | 3,856,800 | — | — |
| 2013-06-05 | $21.40 | $24.65 | 3,448,400 | — | — |
| 2013-06-04 | $22.30 | $25.69 | 5,291,600 | — | — |
| 2013-06-03 | $23.00 | $26.49 | 2,747,000 | — | — |
| 2013-05-31 | $23.33 | $26.88 | 3,496,400 | — | — |
| 2013-05-30 | $23.23 | $26.76 | 2,582,400 | — | — |
| 2013-05-29 | $23.30 | $26.84 | 3,133,600 | — | — |
| 2013-05-28 | $23.81 | $27.43 | 4,821,600 | — | — |
| 2013-05-24 | $23.83 | $27.45 | 3,165,800 | — | — |
| 2013-05-23 | $24.13 | $27.79 | 6,177,400 | — | — |
| 2013-05-22 | $23.53 | $27.10 | 9,824,800 | — | — |
| 2013-05-21 | $25.27 | $29.11 | 20,906,600 | — | — |
| 2013-05-20 | $24.61 | $28.35 | 10,947,000 | — | — |
| 2013-05-17 | $22.22 | $25.60 | 2,943,200 | — | — |
| 2013-05-16 | $22.07 | $25.43 | 2,164,600 | — | — |
| 2013-05-15 | $22.39 | $25.79 | 3,290,600 | — | — |
| 2013-05-14 | $22.43 | $25.84 | 4,354,400 | — | — |
| 2013-05-13 | $21.62 | $24.90 | 3,444,600 | — | — |
| 2013-05-10 | $21.61 | $24.90 | 6,373,600 | — | — |
| 2013-05-09 | $22.28 | $25.49 | 6,224,400 | — | — |
| 2013-05-08 | $21.83 | $24.98 | 2,838,000 | — | — |
| 2013-05-07 | $21.50 | $24.61 | 5,058,000 | — | — |
| 2013-05-06 | $21.32 | $24.40 | 6,911,600 | — | — |
| 2013-05-03 | $20.50 | $23.46 | 4,419,200 | — | — |
| 2013-05-02 | $19.88 | $22.74 | 2,450,000 | — | — |
| 2013-05-01 | $19.69 | $22.53 | 3,919,800 | — | — |
| 2013-04-30 | $19.86 | $22.72 | 9,832,400 | — | — |
| 2013-04-29 | $19.38 | $22.17 | 6,572,200 | — | — |
| 2013-04-26 | $19.14 | $21.90 | 3,185,800 | — | — |
| 2013-04-25 | $18.98 | $21.71 | 4,160,400 | — | — |
| 2013-04-24 | $18.64 | $21.32 | 2,734,000 | — | — |
| 2013-04-23 | $18.30 | $20.94 | 2,306,600 | — | — |
| 2013-04-22 | $18.01 | $20.61 | 2,144,800 | — | — |
| 2013-04-19 | $17.89 | $20.47 | 1,802,000 | — | — |
| 2013-04-18 | $17.57 | $20.11 | 1,857,800 | — | — |
| 2013-04-17 | $17.64 | $20.19 | 3,236,800 | — | — |
| 2013-04-16 | $17.99 | $20.58 | 2,702,400 | — | — |
| 2013-04-15 | $17.87 | $20.44 | 6,945,000 | — | — |
| 2013-04-12 | $18.69 | $21.39 | 6,451,600 | — | — |
| 2013-04-11 | $19.14 | $21.90 | 21,257,800 | — | — |
| 2013-04-10 | $18.60 | $21.28 | 6,741,400 | — | — |
| 2013-04-09 | $18.48 | $21.14 | 11,755,600 | — | — |
| 2013-04-08 | $19.20 | $21.97 | 1,718,800 | — | — |
| 2013-04-05 | $19.40 | $22.19 | 2,248,600 | — | — |
| 2013-04-04 | $19.50 | $22.31 | 3,636,600 | — | — |
| 2013-04-03 | $19.50 | $22.32 | 5,342,000 | — | — |
| 2013-04-02 | $19.01 | $21.75 | 4,028,800 | — | — |
| 2013-04-01 | $18.56 | $21.23 | 2,232,400 | — | — |
| 2013-03-28 | $18.73 | $21.43 | 4,572,200 | — | — |
| 2013-03-27 | $18.89 | $21.62 | 1,902,800 | — | — |
| 2013-03-26 | $18.64 | $21.33 | 2,777,000 | — | — |
| 2013-03-25 | $18.78 | $21.48 | 4,407,000 | — | — |
| 2013-03-22 | $19.08 | $21.83 | 4,094,800 | — | — |
| 2013-03-21 | $18.73 | $21.43 | 2,914,000 | — | — |
| 2013-03-20 | $18.54 | $21.22 | 3,555,200 | — | — |
| 2013-03-19 | $18.66 | $21.35 | 5,687,800 | — | — |
| 2013-03-18 | $18.96 | $21.69 | 3,627,800 | — | — |
| 2013-03-15 | $19.25 | $22.02 | 5,745,600 | — | — |
| 2013-03-14 | $19.28 | $22.06 | 5,839,600 | — | — |
| 2013-03-13 | $19.46 | $22.27 | 6,769,600 | — | — |
| 2013-03-12 | $20.19 | $23.10 | 9,378,000 | — | — |
| 2013-03-11 | $20.63 | $23.61 | 3,534,000 | — | — |
| 2013-03-08 | $20.75 | $23.74 | 6,282,600 | — | — |
| 2013-03-07 | $20.50 | $23.46 | 8,385,200 | — | — |
| 2013-03-06 | $20.50 | $23.46 | 4,898,200 | — | — |
| 2013-03-05 | $20.37 | $23.31 | 6,333,200 | — | — |
| 2013-03-04 | $20.53 | $23.49 | 6,015,200 | — | — |
| 2013-03-01 | $20.05 | $22.94 | 14,737,000 | — | — |
| 2013-02-28 | $20.15 | $22.88 | 20,920,000 | — | — |
| 2013-02-27 | $18.72 | $21.26 | 4,613,800 | — | — |
| 2013-02-26 | $18.07 | $20.52 | 6,164,800 | — | — |
| 2013-02-25 | $17.82 | $20.23 | 6,276,400 | — | — |
| 2013-02-22 | $18.40 | $20.89 | 8,599,000 | — | — |
| 2013-02-21 | $18.90 | $21.46 | 9,528,800 | — | — |
| 2013-02-20 | $18.89 | $21.46 | 17,640,200 | — | — |
| 2013-02-19 | $19.87 | $22.57 | 25,372,800 | — | — |
| 2013-02-15 | $19.37 | $22.00 | 75,865,600 | — | — |
| 2013-02-14 | $19.14 | $21.73 | 15,570,800 | — | — |
| 2013-02-13 | $18.20 | $20.67 | 4,237,000 | — | — |
| 2013-02-12 | $18.00 | $20.44 | 7,558,400 | — | — |
| 2013-02-11 | $18.05 | $20.50 | 7,630,600 | — | — |
| 2013-02-08 | $17.92 | $20.36 | 7,238,800 | — | — |
| 2013-02-07 | $17.96 | $20.40 | 7,311,800 | — | — |
| 2013-02-06 | $17.90 | $20.33 | 9,175,400 | — | — |
| 2013-02-05 | $17.88 | $20.30 | 9,357,600 | — | — |
| 2013-02-04 | $17.77 | $20.18 | 40,768,600 | — | — |
| 2013-02-01 | $17.54 | $19.92 | 15,355,200 | — | — |
| 2013-01-31 | $18.16 | $20.63 | 12,247,200 | — | — |
| 2013-01-30 | $18.55 | $21.06 | 34,083,000 | — | — |
| 2013-01-29 | $19.33 | $21.96 | 17,058,800 | — | — |
| 2013-01-28 | $20.01 | $22.73 | 56,308,200 | — | — |
| 2013-01-25 | $21.80 | $24.75 | 17,797,400 | — | — |
| 2013-01-24 | $21.63 | $24.56 | 6,660,600 | — | — |
| 2013-01-23 | $21.50 | $24.43 | 13,526,800 | — | — |
| 2013-01-22 | $22.07 | $25.07 | 8,305,800 | — | — |
| 2013-01-18 | $21.75 | $24.70 | 10,711,600 | — | — |
| 2013-01-17 | $21.76 | $24.71 | 22,163,000 | — | — |
| 2013-01-16 | $22.53 | $25.59 | 25,469,400 | — | — |
| 2013-01-15 | $23.09 | $26.23 | 23,917,200 | — | — |
| 2013-01-14 | $22.04 | $25.03 | 28,532,400 | — | — |
| 2013-01-11 | $20.01 | $22.73 | 13,768,600 | — | — |
| 2013-01-10 | $19.62 | $22.28 | 55,018,400 | — | — |
| 2013-01-09 | $19.98 | $22.69 | 89,450,400 | — | — |
| 2013-01-08 | $19.17 | $21.78 | 24,186,800 | — | — |
| 2013-01-07 | $18.29 | $20.77 | 17,844,000 | — | — |
| 2013-01-04 | $18.50 | $21.01 | 28,574,400 | — | — |
| 2013-01-03 | $18.17 | $20.64 | 40,291,000 | — | — |
| 2013-01-02 | $16.10 | $18.29 | 31,687,200 | — | — |