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
- 1991-05-17 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 | $39.84 | $39.84 | 839,400 | — | — |
| 2013-12-30 | $39.94 | $39.94 | 433,700 | — | — |
| 2013-12-27 | $40.13 | $40.13 | 501,500 | — | — |
| 2013-12-26 | $40.97 | $40.97 | 575,500 | — | — |
| 2013-12-24 | $40.74 | $40.74 | 468,200 | — | — |
| 2013-12-23 | $41.68 | $41.68 | 846,900 | — | — |
| 2013-12-20 | $41.43 | $41.43 | 2,736,700 | — | — |
| 2013-12-19 | $38.93 | $38.93 | 754,600 | — | — |
| 2013-12-18 | $39.07 | $39.07 | 1,210,100 | — | — |
| 2013-12-17 | $37.72 | $37.72 | 913,200 | — | — |
| 2013-12-16 | $37.86 | $37.86 | 1,516,500 | — | — |
| 2013-12-13 | $37.14 | $37.14 | 1,585,000 | — | — |
| 2013-12-12 | $38.13 | $38.13 | 858,600 | — | — |
| 2013-12-11 | $36.65 | $36.65 | 1,153,700 | — | — |
| 2013-12-10 | $37.76 | $37.76 | 684,000 | — | — |
| 2013-12-09 | $38.40 | $38.40 | 819,400 | — | — |
| 2013-12-06 | $39.12 | $39.12 | 1,183,800 | — | — |
| 2013-12-05 | $39.25 | $39.25 | 1,370,200 | — | — |
| 2013-12-04 | $38.64 | $38.64 | 1,123,700 | — | — |
| 2013-12-03 | $38.09 | $38.09 | 1,188,300 | — | — |
| 2013-12-02 | $38.42 | $38.42 | 1,111,700 | — | — |
| 2013-11-29 | $38.76 | $38.76 | 702,800 | — | — |
| 2013-11-27 | $39.28 | $39.28 | 1,453,700 | — | — |
| 2013-11-26 | $38.14 | $38.14 | 1,574,600 | — | — |
| 2013-11-25 | $36.55 | $36.55 | 1,757,700 | — | — |
| 2013-11-22 | $36.18 | $36.18 | 1,959,100 | — | — |
| 2013-11-21 | $33.43 | $33.43 | 934,500 | — | — |
| 2013-11-20 | $31.79 | $31.79 | 826,200 | — | — |
| 2013-11-19 | $31.79 | $31.79 | 1,598,200 | — | — |
| 2013-11-18 | $30.44 | $30.44 | 1,321,600 | — | — |
| 2013-11-15 | $32.15 | $32.15 | 864,200 | — | — |
| 2013-11-14 | $32.21 | $32.21 | 561,600 | — | — |
| 2013-11-13 | $32.70 | $32.70 | 553,400 | — | — |
| 2013-11-12 | $32.56 | $32.56 | 858,600 | — | — |
| 2013-11-11 | $33.59 | $33.59 | 853,500 | — | — |
| 2013-11-08 | $32.79 | $32.79 | 2,261,400 | — | — |
| 2013-11-07 | $31.06 | $31.06 | 908,300 | — | — |
| 2013-11-06 | $31.46 | $31.46 | 1,152,500 | — | — |
| 2013-11-05 | $32.55 | $32.55 | 1,444,100 | — | — |
| 2013-11-04 | $33.49 | $33.49 | 946,000 | — | — |
| 2013-11-01 | $33.11 | $33.11 | 1,143,500 | — | — |
| 2013-10-31 | $33.27 | $33.27 | 1,142,500 | — | — |
| 2013-10-30 | $34.22 | $34.22 | 793,100 | — | — |
| 2013-10-29 | $35.94 | $35.94 | 513,500 | — | — |
| 2013-10-28 | $35.51 | $35.51 | 618,200 | — | — |
| 2013-10-25 | $35.44 | $35.44 | 1,039,200 | — | — |
| 2013-10-24 | $35.67 | $35.67 | 1,310,500 | — | — |
| 2013-10-23 | $33.85 | $33.85 | 1,003,600 | — | — |
| 2013-10-22 | $34.15 | $34.15 | 1,748,900 | — | — |
| 2013-10-21 | $32.08 | $32.08 | 928,200 | — | — |
| 2013-10-18 | $32.68 | $32.68 | 1,248,900 | — | — |
| 2013-10-17 | $33.35 | $33.35 | 1,657,000 | — | — |
| 2013-10-16 | $34.17 | $34.17 | 1,557,800 | — | — |
| 2013-10-15 | $32.41 | $32.41 | 2,167,500 | — | — |
| 2013-10-14 | $33.08 | $33.08 | 1,427,200 | — | — |
| 2013-10-11 | $32.54 | $32.54 | 1,182,200 | — | — |
| 2013-10-10 | $33.39 | $33.39 | 1,663,300 | — | — |
| 2013-10-09 | $32.24 | $32.24 | 3,224,400 | — | — |
| 2013-10-08 | $31.37 | $31.37 | 2,320,100 | — | — |
| 2013-10-07 | $34.01 | $34.01 | 1,621,000 | — | — |
| 2013-10-04 | $36.07 | $36.07 | 1,123,300 | — | — |
| 2013-10-03 | $35.83 | $35.83 | 1,787,200 | — | — |
| 2013-10-02 | $37.11 | $37.11 | 1,138,100 | — | — |
| 2013-10-01 | $37.89 | $37.89 | 1,140,800 | — | — |
| 2013-09-30 | $37.54 | $37.54 | 1,049,400 | — | — |
| 2013-09-27 | $38.36 | $38.36 | 1,017,900 | — | — |
| 2013-09-26 | $38.04 | $38.04 | 969,800 | — | — |
| 2013-09-25 | $37.53 | $37.53 | 963,500 | — | — |
| 2013-09-24 | $37.65 | $37.65 | 1,742,800 | — | — |
| 2013-09-23 | $38.48 | $38.48 | 4,140,100 | — | — |
| 2013-09-20 | $36.06 | $36.06 | 3,635,200 | — | — |
| 2013-09-19 | $36.27 | $36.27 | 5,033,500 | — | — |
| 2013-09-18 | $31.80 | $31.80 | 953,100 | — | — |
| 2013-09-17 | $31.86 | $31.86 | 1,026,300 | — | — |
| 2013-09-16 | $31.18 | $31.18 | 1,290,000 | — | — |
| 2013-09-13 | $31.52 | $31.52 | 791,300 | — | — |
| 2013-09-12 | $31.10 | $31.10 | 627,800 | — | — |
| 2013-09-11 | $31.33 | $31.33 | 905,200 | — | — |
| 2013-09-10 | $31.62 | $31.62 | 1,913,600 | — | — |
| 2013-09-09 | $31.81 | $31.81 | 4,547,400 | — | — |
| 2013-09-06 | $27.92 | $27.92 | 703,300 | — | — |
| 2013-09-05 | $28.47 | $28.47 | 1,525,600 | — | — |
| 2013-09-04 | $29.13 | $29.13 | 2,542,200 | — | — |
| 2013-09-03 | $26.80 | $26.80 | 2,701,800 | — | — |
| 2013-08-30 | $25.83 | $25.83 | 1,081,900 | — | — |
| 2013-08-29 | $25.91 | $25.91 | 1,037,600 | — | — |
| 2013-08-28 | $25.26 | $25.26 | 1,212,100 | — | — |
| 2013-08-27 | $24.16 | $24.16 | 1,439,200 | — | — |
| 2013-08-26 | $25.58 | $25.58 | 1,224,400 | — | — |
| 2013-08-23 | $25.64 | $25.64 | 607,700 | — | — |
| 2013-08-22 | $25.71 | $25.71 | 625,700 | — | — |
| 2013-08-21 | $25.38 | $25.38 | 899,400 | — | — |
| 2013-08-20 | $25.86 | $25.86 | 820,400 | — | — |
| 2013-08-19 | $25.26 | $25.26 | 1,304,700 | — | — |
| 2013-08-16 | $25.17 | $25.17 | 1,130,500 | — | — |
| 2013-08-15 | $25.97 | $25.97 | 1,204,300 | — | — |
| 2013-08-14 | $26.34 | $26.34 | 592,200 | — | — |
| 2013-08-13 | $26.49 | $26.49 | 1,555,900 | — | — |
| 2013-08-12 | $27.15 | $27.15 | 2,098,600 | — | — |
| 2013-08-09 | $28.21 | $28.21 | 719,600 | — | — |
| 2013-08-08 | $28.11 | $28.11 | 1,828,700 | — | — |
| 2013-08-07 | $27.45 | $27.45 | 1,233,300 | — | — |
| 2013-08-06 | $27.75 | $27.75 | 1,156,300 | — | — |
| 2013-08-05 | $28.65 | $28.65 | 1,194,500 | — | — |
| 2013-08-02 | $29.23 | $29.23 | 774,300 | — | — |
| 2013-08-01 | $29.29 | $29.29 | 859,400 | — | — |
| 2013-07-31 | $28.85 | $28.85 | 1,090,300 | — | — |
| 2013-07-30 | $28.36 | $28.36 | 942,300 | — | — |
| 2013-07-29 | $27.79 | $27.79 | 1,084,100 | — | — |
| 2013-07-26 | $28.97 | $28.97 | 677,700 | — | — |
| 2013-07-25 | $29.27 | $29.27 | 1,419,600 | — | — |
| 2013-07-24 | $28.51 | $28.51 | 2,344,800 | — | — |
| 2013-07-23 | $29.12 | $29.12 | 1,726,400 | — | — |
| 2013-07-22 | $30.92 | $30.92 | 2,608,700 | — | — |
| 2013-07-19 | $31.05 | $31.05 | 1,089,100 | — | — |
| 2013-07-18 | $30.34 | $30.34 | 1,960,600 | — | — |
| 2013-07-17 | $31.30 | $31.30 | 1,222,500 | — | — |
| 2013-07-16 | $31.34 | $31.34 | 1,874,900 | — | — |
| 2013-07-15 | $33.55 | $33.55 | 1,448,300 | — | — |
| 2013-07-12 | $33.72 | $33.72 | 1,589,200 | — | — |
| 2013-07-11 | $32.70 | $32.70 | 1,932,400 | — | — |
| 2013-07-10 | $31.70 | $31.70 | 1,714,000 | — | — |
| 2013-07-09 | $29.88 | $29.88 | 885,200 | — | — |
| 2013-07-08 | $30.07 | $30.07 | 1,143,500 | — | — |
| 2013-07-05 | $30.00 | $30.00 | 1,237,900 | — | — |
| 2013-07-03 | $28.50 | $28.50 | 1,278,600 | — | — |
| 2013-07-02 | $28.47 | $28.47 | 1,176,000 | — | — |
| 2013-07-01 | $28.47 | $28.47 | 1,693,500 | — | — |
| 2013-06-28 | $26.87 | $26.87 | 1,763,900 | — | — |
| 2013-06-27 | $27.15 | $27.15 | 1,910,700 | — | — |
| 2013-06-26 | $28.07 | $28.07 | 2,574,300 | — | — |
| 2013-06-25 | $26.66 | $26.66 | 4,389,300 | — | — |
| 2013-06-24 | $28.42 | $28.42 | 9,782,300 | — | — |
| 2013-06-21 | $21.99 | $21.99 | 2,751,000 | — | — |
| 2013-06-20 | $20.75 | $20.75 | 1,427,400 | — | — |
| 2013-06-19 | $22.58 | $22.58 | 578,100 | — | — |
| 2013-06-18 | $23.08 | $23.08 | 495,000 | — | — |
| 2013-06-17 | $22.76 | $22.76 | 493,800 | — | — |
| 2013-06-14 | $23.00 | $23.00 | 699,600 | — | — |
| 2013-06-13 | $23.63 | $23.63 | 710,500 | — | — |
| 2013-06-12 | $22.89 | $22.89 | 920,600 | — | — |
| 2013-06-11 | $23.65 | $23.65 | 1,526,700 | — | — |
| 2013-06-10 | $22.99 | $22.99 | 866,100 | — | — |
| 2013-06-07 | $22.76 | $22.76 | 1,268,500 | — | — |
| 2013-06-06 | $21.67 | $21.67 | 815,800 | — | — |
| 2013-06-05 | $20.91 | $20.91 | 946,400 | — | — |
| 2013-06-04 | $21.23 | $21.23 | 1,389,800 | — | — |
| 2013-06-03 | $21.38 | $21.38 | 1,718,400 | — | — |
| 2013-05-31 | $21.69 | $21.69 | 2,346,100 | — | — |
| 2013-05-30 | $21.79 | $21.79 | 967,900 | — | — |
| 2013-05-29 | $21.91 | $21.91 | 1,065,600 | — | — |
| 2013-05-28 | $21.76 | $21.76 | 1,046,600 | — | — |
| 2013-05-24 | $20.98 | $20.98 | 878,100 | — | — |
| 2013-05-23 | $20.64 | $20.64 | 1,105,400 | — | — |
| 2013-05-22 | $20.39 | $20.39 | 1,415,100 | — | — |
| 2013-05-21 | $20.81 | $20.81 | 906,600 | — | — |
| 2013-05-20 | $20.46 | $20.46 | 1,128,600 | — | — |
| 2013-05-17 | $20.66 | $20.66 | 1,729,900 | — | — |
| 2013-05-16 | $20.16 | $20.16 | 1,561,500 | — | — |
| 2013-05-15 | $20.67 | $20.67 | 1,869,600 | — | — |
| 2013-05-14 | $20.24 | $20.24 | 1,640,900 | — | — |
| 2013-05-13 | $19.39 | $19.39 | 1,971,800 | — | — |
| 2013-05-10 | $19.02 | $19.02 | 1,894,700 | — | — |
| 2013-05-09 | $18.49 | $18.49 | 8,076,300 | — | — |
| 2013-05-08 | $19.65 | $19.65 | 3,238,100 | — | — |
| 2013-05-07 | $21.89 | $21.89 | 1,288,800 | — | — |
| 2013-05-06 | $22.42 | $22.42 | 892,500 | — | — |
| 2013-05-03 | $22.42 | $22.42 | 933,300 | — | — |
| 2013-05-02 | $22.39 | $22.39 | 1,208,000 | — | — |
| 2013-05-01 | $21.51 | $21.51 | 1,570,700 | — | — |
| 2013-04-30 | $22.39 | $22.39 | 2,299,200 | — | — |
| 2013-04-29 | $22.61 | $22.61 | 792,400 | — | — |
| 2013-04-26 | $22.48 | $22.48 | 1,006,400 | — | — |
| 2013-04-25 | $22.44 | $22.44 | 1,262,200 | — | — |
| 2013-04-24 | $22.34 | $22.34 | 1,505,600 | — | — |
| 2013-04-23 | $22.16 | $22.16 | 1,918,600 | — | — |
| 2013-04-22 | $21.81 | $21.81 | 2,312,700 | — | — |
| 2013-04-19 | $21.10 | $21.10 | 3,791,400 | — | — |
| 2013-04-18 | $19.41 | $19.41 | 1,069,400 | — | — |
| 2013-04-17 | $19.18 | $19.18 | 1,401,500 | — | — |
| 2013-04-16 | $19.06 | $19.06 | 1,323,800 | — | — |
| 2013-04-15 | $18.38 | $18.38 | 1,330,600 | — | — |
| 2013-04-12 | $19.19 | $19.19 | 944,900 | — | — |
| 2013-04-11 | $19.21 | $19.21 | 1,743,900 | — | — |
| 2013-04-10 | $18.30 | $18.30 | 1,124,600 | — | — |
| 2013-04-09 | $17.54 | $17.54 | 544,200 | — | — |
| 2013-04-08 | $17.37 | $17.37 | 1,386,200 | — | — |
| 2013-04-05 | $17.34 | $17.34 | 1,438,500 | — | — |
| 2013-04-04 | $16.79 | $16.79 | 1,244,300 | — | — |
| 2013-04-03 | $16.29 | $16.29 | 1,370,500 | — | — |
| 2013-04-02 | $16.77 | $16.77 | 1,182,800 | — | — |
| 2013-04-01 | $17.02 | $17.02 | 876,400 | — | — |
| 2013-03-28 | $16.94 | $16.94 | 1,475,600 | — | — |
| 2013-03-27 | $17.35 | $17.35 | 1,135,000 | — | — |
| 2013-03-26 | $16.82 | $16.82 | 1,148,800 | — | — |
| 2013-03-25 | $17.00 | $17.00 | 1,193,500 | — | — |
| 2013-03-22 | $16.83 | $16.83 | 2,743,500 | — | — |
| 2013-03-21 | $17.97 | $17.97 | 4,137,400 | — | — |
| 2013-03-20 | $17.84 | $17.84 | 1,707,500 | — | — |
| 2013-03-19 | $17.56 | $17.56 | 913,600 | — | — |
| 2013-03-18 | $17.63 | $17.63 | 1,070,100 | — | — |
| 2013-03-15 | $17.66 | $17.66 | 3,261,800 | — | — |
| 2013-03-14 | $17.74 | $17.74 | 956,700 | — | — |
| 2013-03-13 | $17.66 | $17.66 | 1,724,600 | — | — |
| 2013-03-12 | $17.94 | $17.94 | 1,213,400 | — | — |
| 2013-03-11 | $17.70 | $17.70 | 1,099,100 | — | — |
| 2013-03-08 | $17.70 | $17.70 | 1,938,100 | — | — |
| 2013-03-07 | $17.67 | $17.67 | 1,458,500 | — | — |
| 2013-03-06 | $17.37 | $17.37 | 1,360,900 | — | — |
| 2013-03-05 | $17.15 | $17.15 | 2,413,500 | — | — |
| 2013-03-04 | $16.58 | $16.58 | 2,973,100 | — | — |
| 2013-03-01 | $15.31 | $15.31 | 1,449,300 | — | — |
| 2013-02-28 | $14.70 | $14.70 | 858,900 | — | — |
| 2013-02-27 | $14.23 | $14.23 | 581,600 | — | — |
| 2013-02-26 | $14.02 | $14.02 | 986,000 | — | — |
| 2013-02-25 | $14.01 | $14.01 | 750,200 | — | — |
| 2013-02-22 | $14.61 | $14.61 | 626,800 | — | — |
| 2013-02-21 | $14.13 | $14.13 | 871,200 | — | — |
| 2013-02-20 | $14.60 | $14.60 | 1,387,400 | — | — |
| 2013-02-19 | $14.95 | $14.95 | 801,800 | — | — |
| 2013-02-15 | $14.43 | $14.43 | 989,700 | — | — |
| 2013-02-14 | $14.43 | $14.43 | 889,500 | — | — |
| 2013-02-13 | $14.22 | $14.22 | 742,600 | — | — |
| 2013-02-12 | $14.06 | $14.06 | 885,500 | — | — |
| 2013-02-11 | $14.25 | $14.25 | 1,202,900 | — | — |
| 2013-02-08 | $14.24 | $14.24 | 1,245,600 | — | — |
| 2013-02-07 | $14.39 | $14.39 | 981,700 | — | — |
| 2013-02-06 | $14.67 | $14.67 | 745,700 | — | — |
| 2013-02-05 | $14.74 | $14.74 | 646,200 | — | — |
| 2013-02-04 | $14.46 | $14.46 | 1,341,600 | — | — |
| 2013-02-01 | $14.73 | $14.73 | 1,557,700 | — | — |
| 2013-01-31 | $14.53 | $14.53 | 1,817,000 | — | — |
| 2013-01-30 | $14.69 | $14.69 | 8,881,500 | — | — |
| 2013-01-29 | $13.38 | $13.38 | 1,339,100 | — | — |
| 2013-01-28 | $13.49 | $13.49 | 1,411,700 | — | — |
| 2013-01-25 | $13.65 | $13.65 | 995,100 | — | — |
| 2013-01-24 | $13.56 | $13.56 | 1,921,800 | — | — |
| 2013-01-23 | $13.46 | $13.46 | 3,074,400 | — | — |
| 2013-01-22 | $13.98 | $13.98 | 1,940,600 | — | — |
| 2013-01-18 | $14.36 | $14.36 | 1,353,400 | — | — |
| 2013-01-17 | $14.17 | $14.17 | 1,517,500 | — | — |
| 2013-01-16 | $14.04 | $14.04 | 1,295,300 | — | — |
| 2013-01-15 | $14.08 | $14.08 | 2,190,100 | — | — |
| 2013-01-14 | $13.69 | $13.69 | 2,144,000 | — | — |
| 2013-01-11 | $13.28 | $13.28 | 2,210,100 | — | — |
| 2013-01-10 | $13.22 | $13.22 | 3,784,600 | — | — |
| 2013-01-09 | $11.99 | $11.99 | 2,004,700 | — | — |
| 2013-01-08 | $11.92 | $11.92 | 2,929,600 | — | — |
| 2013-01-07 | $10.64 | $10.64 | 762,800 | — | — |
| 2013-01-04 | $10.89 | $10.89 | 1,163,900 | — | — |
| 2013-01-03 | $10.49 | $10.49 | 1,123,600 | — | — |
| 2013-01-02 | $10.82 | $10.82 | 1,395,700 | — | — |