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
- 1993-11-04 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 | $50.63 | $50.63 | 603,400 | — | — |
| 2013-12-30 | $50.57 | $50.57 | 615,100 | — | — |
| 2013-12-27 | $49.71 | $49.71 | 713,100 | — | — |
| 2013-12-26 | $50.68 | $50.68 | 636,200 | — | — |
| 2013-12-24 | $50.82 | $50.82 | 391,900 | — | — |
| 2013-12-23 | $51.28 | $51.28 | 1,228,600 | — | — |
| 2013-12-20 | $51.34 | $51.34 | 4,603,700 | — | — |
| 2013-12-19 | $50.11 | $50.11 | 1,378,800 | — | — |
| 2013-12-18 | $49.11 | $49.11 | 1,253,000 | — | — |
| 2013-12-17 | $47.54 | $47.54 | 1,473,200 | — | — |
| 2013-12-16 | $49.65 | $49.65 | 1,542,300 | — | — |
| 2013-12-13 | $48.89 | $48.89 | 973,700 | — | — |
| 2013-12-12 | $48.50 | $48.50 | 1,124,000 | — | — |
| 2013-12-11 | $47.57 | $47.57 | 1,444,600 | — | — |
| 2013-12-10 | $47.82 | $47.82 | 1,851,700 | — | — |
| 2013-12-09 | $46.15 | $46.15 | 1,093,500 | — | — |
| 2013-12-06 | $46.59 | $46.59 | 1,116,200 | — | — |
| 2013-12-05 | $46.55 | $46.55 | 1,041,700 | — | — |
| 2013-12-04 | $46.14 | $46.14 | 715,100 | — | — |
| 2013-12-03 | $45.85 | $45.85 | 1,465,100 | — | — |
| 2013-12-02 | $47.24 | $47.24 | 1,371,400 | — | — |
| 2013-11-29 | $46.60 | $46.60 | 586,800 | — | — |
| 2013-11-27 | $46.71 | $46.71 | 1,185,000 | — | — |
| 2013-11-26 | $47.52 | $47.52 | 1,136,200 | — | — |
| 2013-11-25 | $47.69 | $47.69 | 906,000 | — | — |
| 2013-11-22 | $48.52 | $48.52 | 1,994,900 | — | — |
| 2013-11-21 | $47.94 | $47.94 | 1,073,400 | — | — |
| 2013-11-20 | $46.83 | $46.83 | 1,466,000 | — | — |
| 2013-11-19 | $45.92 | $45.92 | 2,237,700 | — | — |
| 2013-11-18 | $46.96 | $46.96 | 3,381,200 | — | — |
| 2013-11-15 | $47.51 | $47.51 | 3,555,400 | — | — |
| 2013-11-14 | $45.01 | $45.01 | 2,629,800 | — | — |
| 2013-11-13 | $43.95 | $43.95 | 4,031,400 | — | — |
| 2013-11-12 | $40.90 | $40.90 | 2,072,200 | — | — |
| 2013-11-11 | $39.43 | $39.43 | 2,433,600 | — | — |
| 2013-11-08 | $37.56 | $37.56 | 2,633,800 | — | — |
| 2013-11-07 | $36.97 | $36.97 | 3,834,100 | — | — |
| 2013-11-06 | $37.50 | $37.50 | 3,782,500 | — | — |
| 2013-11-05 | $40.00 | $40.00 | 2,327,900 | — | — |
| 2013-11-04 | $40.85 | $40.85 | 1,969,400 | — | — |
| 2013-11-01 | $40.40 | $40.40 | 1,471,800 | — | — |
| 2013-10-31 | $39.00 | $39.00 | 2,288,000 | — | — |
| 2013-10-30 | $38.59 | $38.59 | 1,118,800 | — | — |
| 2013-10-29 | $40.64 | $40.64 | 763,900 | — | — |
| 2013-10-28 | $39.43 | $39.43 | 1,143,100 | — | — |
| 2013-10-25 | $40.59 | $40.59 | 878,500 | — | — |
| 2013-10-24 | $39.82 | $39.82 | 939,400 | — | — |
| 2013-10-23 | $38.92 | $38.92 | 734,200 | — | — |
| 2013-10-22 | $38.51 | $38.51 | 901,800 | — | — |
| 2013-10-21 | $37.17 | $37.17 | 991,300 | — | — |
| 2013-10-18 | $38.04 | $38.04 | 2,070,300 | — | — |
| 2013-10-17 | $38.35 | $38.35 | 1,575,200 | — | — |
| 2013-10-16 | $39.11 | $39.11 | 1,595,000 | — | — |
| 2013-10-15 | $37.19 | $37.19 | 979,300 | — | — |
| 2013-10-14 | $37.34 | $37.34 | 1,017,300 | — | — |
| 2013-10-11 | $37.05 | $37.05 | 1,197,700 | — | — |
| 2013-10-10 | $37.23 | $37.23 | 1,306,600 | — | — |
| 2013-10-09 | $34.71 | $34.71 | 3,455,000 | — | — |
| 2013-10-08 | $35.63 | $35.63 | 2,534,700 | — | — |
| 2013-10-07 | $38.27 | $38.27 | 1,266,200 | — | — |
| 2013-10-04 | $40.11 | $40.11 | 1,324,500 | — | — |
| 2013-10-03 | $40.82 | $40.82 | 2,970,100 | — | — |
| 2013-10-02 | $40.38 | $40.38 | 1,336,300 | — | — |
| 2013-10-01 | $40.00 | $40.00 | 1,818,500 | — | — |
| 2013-09-30 | $38.15 | $38.15 | 1,322,600 | — | — |
| 2013-09-27 | $37.57 | $37.57 | 775,800 | — | — |
| 2013-09-26 | $37.54 | $37.54 | 1,146,800 | — | — |
| 2013-09-25 | $36.57 | $36.57 | 1,418,800 | — | — |
| 2013-09-24 | $36.04 | $36.04 | 953,900 | — | — |
| 2013-09-23 | $35.44 | $35.44 | 1,510,800 | — | — |
| 2013-09-20 | $35.66 | $35.66 | 2,601,900 | — | — |
| 2013-09-19 | $36.16 | $36.16 | 1,244,900 | — | — |
| 2013-09-18 | $36.30 | $36.30 | 1,112,200 | — | — |
| 2013-09-17 | $36.72 | $36.72 | 982,500 | — | — |
| 2013-09-16 | $35.72 | $35.72 | 1,080,600 | — | — |
| 2013-09-13 | $36.39 | $36.39 | 1,472,200 | — | — |
| 2013-09-12 | $37.25 | $37.25 | 1,359,900 | — | — |
| 2013-09-11 | $36.18 | $36.18 | 1,758,100 | — | — |
| 2013-09-10 | $37.01 | $37.01 | 3,340,300 | — | — |
| 2013-09-09 | $37.59 | $37.59 | 3,104,200 | — | — |
| 2013-09-06 | $35.62 | $35.62 | 1,869,000 | — | — |
| 2013-09-05 | $35.17 | $35.17 | 1,506,000 | — | — |
| 2013-09-04 | $34.58 | $34.58 | 2,361,000 | — | — |
| 2013-09-03 | $34.25 | $34.25 | 1,401,800 | — | — |
| 2013-08-30 | $33.89 | $33.89 | 754,800 | — | — |
| 2013-08-29 | $34.24 | $34.24 | 1,570,100 | — | — |
| 2013-08-28 | $35.00 | $35.00 | 1,626,800 | — | — |
| 2013-08-27 | $34.12 | $34.12 | 2,316,900 | — | — |
| 2013-08-26 | $36.58 | $36.58 | 2,118,000 | — | — |
| 2013-08-23 | $34.76 | $34.76 | 1,857,600 | — | — |
| 2013-08-22 | $34.66 | $34.66 | 2,655,900 | — | — |
| 2013-08-21 | $36.04 | $36.04 | 18,215,300 | — | — |
| 2013-08-20 | $27.00 | $27.00 | 497,600 | — | — |
| 2013-08-19 | $26.52 | $26.52 | 658,000 | — | — |
| 2013-08-16 | $26.67 | $26.67 | 812,000 | — | — |
| 2013-08-15 | $26.60 | $26.60 | 1,397,700 | — | — |
| 2013-08-14 | $27.30 | $27.30 | 1,066,300 | — | — |
| 2013-08-13 | $27.33 | $27.33 | 1,639,300 | — | — |
| 2013-08-12 | $27.25 | $27.25 | 1,586,000 | — | — |
| 2013-08-09 | $27.29 | $27.29 | 1,473,100 | — | — |
| 2013-08-08 | $26.76 | $26.76 | 1,436,400 | — | — |
| 2013-08-07 | $26.44 | $26.44 | 981,700 | — | — |
| 2013-08-06 | $25.93 | $25.93 | 1,285,100 | — | — |
| 2013-08-05 | $26.84 | $26.84 | 940,400 | — | — |
| 2013-08-02 | $26.84 | $26.84 | 2,744,800 | — | — |
| 2013-08-01 | $25.83 | $25.83 | 1,978,300 | — | — |
| 2013-07-31 | $23.41 | $23.41 | 1,132,800 | — | — |
| 2013-07-30 | $23.11 | $23.11 | 585,600 | — | — |
| 2013-07-29 | $23.03 | $23.03 | 347,700 | — | — |
| 2013-07-26 | $23.34 | $23.34 | 553,100 | — | — |
| 2013-07-25 | $23.38 | $23.38 | 907,100 | — | — |
| 2013-07-24 | $22.97 | $22.97 | 354,100 | — | — |
| 2013-07-23 | $22.85 | $22.85 | 584,300 | — | — |
| 2013-07-22 | $23.24 | $23.24 | 715,700 | — | — |
| 2013-07-19 | $23.11 | $23.11 | 1,699,800 | — | — |
| 2013-07-18 | $22.71 | $22.71 | 1,630,300 | — | — |
| 2013-07-17 | $22.48 | $22.48 | 1,250,100 | — | — |
| 2013-07-16 | $23.31 | $23.31 | 642,900 | — | — |
| 2013-07-15 | $23.27 | $23.27 | 671,900 | — | — |
| 2013-07-12 | $23.73 | $23.73 | 2,231,900 | — | — |
| 2013-07-11 | $23.64 | $23.64 | 693,400 | — | — |
| 2013-07-10 | $23.25 | $23.25 | 579,600 | — | — |
| 2013-07-09 | $23.02 | $23.02 | 773,200 | — | — |
| 2013-07-08 | $22.88 | $22.88 | 920,300 | — | — |
| 2013-07-05 | $23.69 | $23.69 | 739,400 | — | — |
| 2013-07-03 | $23.15 | $23.15 | 1,384,500 | — | — |
| 2013-07-02 | $22.95 | $22.95 | 1,247,800 | — | — |
| 2013-07-01 | $22.92 | $22.92 | 2,408,800 | — | — |
| 2013-06-28 | $22.00 | $22.00 | 1,401,400 | — | — |
| 2013-06-27 | $21.40 | $21.40 | 854,000 | — | — |
| 2013-06-26 | $21.08 | $21.08 | 1,173,600 | — | — |
| 2013-06-25 | $19.79 | $19.79 | 865,400 | — | — |
| 2013-06-24 | $19.35 | $19.35 | 1,292,700 | — | — |
| 2013-06-21 | $19.07 | $19.07 | 2,124,800 | — | — |
| 2013-06-20 | $19.53 | $19.53 | 1,223,000 | — | — |
| 2013-06-19 | $20.36 | $20.36 | 1,419,200 | — | — |
| 2013-06-18 | $21.41 | $21.41 | 1,232,800 | — | — |
| 2013-06-17 | $21.06 | $21.06 | 1,166,800 | — | — |
| 2013-06-14 | $21.17 | $21.17 | 636,400 | — | — |
| 2013-06-13 | $21.60 | $21.60 | 1,615,200 | — | — |
| 2013-06-12 | $20.55 | $20.55 | 1,969,400 | — | — |
| 2013-06-11 | $20.44 | $20.44 | 2,575,900 | — | — |
| 2013-06-10 | $20.92 | $20.92 | 1,098,900 | — | — |
| 2013-06-07 | $21.40 | $21.40 | 1,313,800 | — | — |
| 2013-06-06 | $21.49 | $21.49 | 1,363,400 | — | — |
| 2013-06-05 | $20.57 | $20.57 | 877,900 | — | — |
| 2013-06-04 | $21.12 | $21.12 | 1,211,700 | — | — |
| 2013-06-03 | $21.91 | $21.91 | 1,162,000 | — | — |
| 2013-05-31 | $22.17 | $22.17 | 430,000 | — | — |
| 2013-05-30 | $22.74 | $22.74 | 941,000 | — | — |
| 2013-05-29 | $22.98 | $22.98 | 675,900 | — | — |
| 2013-05-28 | $23.71 | $23.71 | 930,200 | — | — |
| 2013-05-24 | $23.00 | $23.00 | 1,130,100 | — | — |
| 2013-05-23 | $22.17 | $22.17 | 1,270,800 | — | — |
| 2013-05-22 | $22.32 | $22.32 | 1,235,500 | — | — |
| 2013-05-21 | $22.26 | $22.26 | 3,209,500 | — | — |
| 2013-05-20 | $23.15 | $23.15 | 1,274,100 | — | — |
| 2013-05-17 | $23.04 | $23.04 | 809,200 | — | — |
| 2013-05-16 | $23.17 | $23.17 | 1,327,700 | — | — |
| 2013-05-15 | $23.83 | $23.83 | 914,900 | — | — |
| 2013-05-14 | $24.49 | $24.49 | 1,783,800 | — | — |
| 2013-05-13 | $23.89 | $23.89 | 979,500 | — | — |
| 2013-05-10 | $23.29 | $23.29 | 559,500 | — | — |
| 2013-05-09 | $22.37 | $22.37 | 661,500 | — | — |
| 2013-05-08 | $22.10 | $22.10 | 675,400 | — | — |
| 2013-05-07 | $21.88 | $21.88 | 726,200 | — | — |
| 2013-05-06 | $22.54 | $22.54 | 503,400 | — | — |
| 2013-05-03 | $22.24 | $22.24 | 1,108,700 | — | — |
| 2013-05-02 | $21.47 | $21.47 | 2,130,200 | — | — |
| 2013-05-01 | $21.52 | $21.52 | 1,158,300 | — | — |
| 2013-04-30 | $22.15 | $22.15 | 706,000 | — | — |
| 2013-04-29 | $22.02 | $22.02 | 521,400 | — | — |
| 2013-04-26 | $22.50 | $22.50 | 676,500 | — | — |
| 2013-04-25 | $22.77 | $22.77 | 736,100 | — | — |
| 2013-04-24 | $22.16 | $22.16 | 919,300 | — | — |
| 2013-04-23 | $22.67 | $22.67 | 982,600 | — | — |
| 2013-04-22 | $21.46 | $21.46 | 1,020,000 | — | — |
| 2013-04-19 | $21.70 | $21.70 | 684,500 | — | — |
| 2013-04-18 | $21.14 | $21.14 | 813,700 | — | — |
| 2013-04-17 | $21.20 | $21.20 | 1,134,200 | — | — |
| 2013-04-16 | $21.14 | $21.14 | 1,217,600 | — | — |
| 2013-04-15 | $21.03 | $21.03 | 860,600 | — | — |
| 2013-04-12 | $21.92 | $21.92 | 647,600 | — | — |
| 2013-04-11 | $22.47 | $22.47 | 1,559,600 | — | — |
| 2013-04-10 | $21.90 | $21.90 | 1,149,100 | — | — |
| 2013-04-09 | $21.48 | $21.48 | 450,000 | — | — |
| 2013-04-08 | $21.27 | $21.27 | 647,300 | — | — |
| 2013-04-05 | $21.37 | $21.37 | 611,300 | — | — |
| 2013-04-04 | $21.62 | $21.62 | 812,500 | — | — |
| 2013-04-03 | $21.88 | $21.88 | 2,066,300 | — | — |
| 2013-04-02 | $22.77 | $22.77 | 1,593,400 | — | — |
| 2013-04-01 | $23.00 | $23.00 | 695,100 | — | — |
| 2013-03-28 | $23.41 | $23.41 | 903,700 | — | — |
| 2013-03-27 | $22.67 | $22.67 | 1,023,900 | — | — |
| 2013-03-26 | $22.05 | $22.05 | 642,100 | — | — |
| 2013-03-25 | $22.15 | $22.15 | 1,308,600 | — | — |
| 2013-03-22 | $22.57 | $22.57 | 691,600 | — | — |
| 2013-03-21 | $22.79 | $22.79 | 1,063,200 | — | — |
| 2013-03-20 | $22.86 | $22.86 | 1,124,400 | — | — |
| 2013-03-19 | $22.53 | $22.53 | 3,192,100 | — | — |
| 2013-03-18 | $23.79 | $23.79 | 8,913,700 | — | — |
| 2013-03-15 | $24.84 | $24.84 | 1,970,300 | — | — |
| 2013-03-14 | $24.95 | $24.95 | 3,116,100 | — | — |
| 2013-03-13 | $24.49 | $24.49 | 1,875,800 | — | — |
| 2013-03-12 | $23.48 | $23.48 | 721,400 | — | — |
| 2013-03-11 | $23.39 | $23.39 | 774,400 | — | — |
| 2013-03-08 | $23.53 | $23.53 | 1,299,000 | — | — |
| 2013-03-07 | $23.03 | $23.03 | 1,033,200 | — | — |
| 2013-03-06 | $22.97 | $22.97 | 1,368,500 | — | — |
| 2013-03-05 | $22.63 | $22.63 | 999,600 | — | — |
| 2013-03-04 | $22.72 | $22.72 | 688,100 | — | — |
| 2013-03-01 | $22.46 | $22.46 | 1,625,400 | — | — |
| 2013-02-28 | $22.23 | $22.23 | 1,554,800 | — | — |
| 2013-02-27 | $21.64 | $21.64 | 766,800 | — | — |
| 2013-02-26 | $20.96 | $20.96 | 848,900 | — | — |
| 2013-02-25 | $20.85 | $20.85 | 691,100 | — | — |
| 2013-02-22 | $21.04 | $21.04 | 2,281,600 | — | — |
| 2013-02-21 | $20.98 | $20.98 | 4,260,200 | — | — |
| 2013-02-20 | $21.20 | $21.20 | 1,378,200 | — | — |
| 2013-02-19 | $21.86 | $21.86 | 2,328,700 | — | — |
| 2013-02-15 | $22.00 | $22.00 | 6,211,800 | — | — |
| 2013-02-14 | $20.56 | $20.56 | 4,904,000 | — | — |
| 2013-02-13 | $18.65 | $18.65 | 2,593,400 | — | — |
| 2013-02-12 | $18.42 | $18.42 | 1,063,400 | — | — |
| 2013-02-11 | $18.36 | $18.36 | 1,236,700 | — | — |
| 2013-02-08 | $18.32 | $18.32 | 968,600 | — | — |
| 2013-02-07 | $18.02 | $18.02 | 1,466,000 | — | — |
| 2013-02-06 | $18.34 | $18.34 | 618,500 | — | — |
| 2013-02-05 | $18.27 | $18.27 | 864,900 | — | — |
| 2013-02-04 | $18.04 | $18.04 | 1,273,000 | — | — |
| 2013-02-01 | $18.44 | $18.44 | 1,008,900 | — | — |
| 2013-01-31 | $18.38 | $18.38 | 1,709,200 | — | — |
| 2013-01-30 | $17.84 | $17.84 | 1,463,600 | — | — |
| 2013-01-29 | $18.60 | $18.60 | 872,000 | — | — |
| 2013-01-28 | $18.74 | $18.74 | 1,018,300 | — | — |
| 2013-01-25 | $18.70 | $18.70 | 2,089,200 | — | — |
| 2013-01-24 | $18.25 | $18.25 | 2,438,300 | — | — |
| 2013-01-23 | $18.38 | $18.38 | 3,696,900 | — | — |
| 2013-01-22 | $19.18 | $19.18 | 848,100 | — | — |
| 2013-01-18 | $19.18 | $19.18 | 806,600 | — | — |
| 2013-01-17 | $19.21 | $19.21 | 1,164,700 | — | — |
| 2013-01-16 | $18.91 | $18.91 | 1,186,100 | — | — |
| 2013-01-15 | $19.54 | $19.54 | 1,798,500 | — | — |
| 2013-01-14 | $19.22 | $19.22 | 2,472,900 | — | — |
| 2013-01-11 | $18.20 | $18.20 | 2,372,000 | — | — |
| 2013-01-10 | $18.96 | $18.96 | 1,856,900 | — | — |
| 2013-01-09 | $19.31 | $19.31 | 2,505,200 | — | — |
| 2013-01-08 | $18.80 | $18.80 | 2,525,200 | — | — |
| 2013-01-07 | $17.89 | $17.89 | 2,179,400 | — | — |
| 2013-01-04 | $17.28 | $17.28 | 1,419,800 | — | — |
| 2013-01-03 | $17.10 | $17.10 | 1,431,600 | — | — |
| 2013-01-02 | $17.00 | $17.00 | 1,509,400 | — | — |