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
- 1987-09-28 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 | $42.97 | $65.38 | 2,503,246 | — | — |
| 2013-12-30 | $43.12 | $65.60 | 2,051,436 | — | — |
| 2013-12-27 | $43.15 | $65.65 | 4,193,692 | — | — |
| 2013-12-26 | $42.53 | $64.71 | 1,469,172 | — | — |
| 2013-12-24 | $42.15 | $64.12 | 944,209 | — | — |
| 2013-12-23 | $42.06 | $63.99 | 2,758,327 | — | — |
| 2013-12-20 | $41.47 | $63.08 | 3,806,248 | — | — |
| 2013-12-19 | $40.74 | $61.99 | 2,094,602 | — | — |
| 2013-12-18 | $40.91 | $62.24 | 3,097,256 | — | — |
| 2013-12-17 | $39.74 | $60.46 | 2,122,297 | — | — |
| 2013-12-16 | $39.72 | $60.42 | 2,646,592 | — | — |
| 2013-12-13 | $39.11 | $59.50 | 2,788,314 | — | — |
| 2013-12-12 | $39.57 | $60.20 | 3,241,652 | — | — |
| 2013-12-11 | $38.93 | $59.23 | 2,368,591 | — | — |
| 2013-12-10 | $39.30 | $59.79 | 2,118,572 | — | — |
| 2013-12-09 | $39.52 | $60.12 | 2,107,972 | — | — |
| 2013-12-06 | $39.53 | $60.14 | 2,879,516 | — | — |
| 2013-12-05 | $39.01 | $59.34 | 2,503,342 | — | — |
| 2013-12-04 | $39.28 | $59.75 | 3,876,632 | — | — |
| 2013-12-03 | $39.64 | $60.31 | 3,774,065 | — | — |
| 2013-12-02 | $39.48 | $60.06 | 2,404,404 | — | — |
| 2013-11-29 | $39.94 | $60.76 | 1,298,514 | — | — |
| 2013-11-27 | $39.79 | $60.54 | 2,694,724 | — | — |
| 2013-11-26 | $39.86 | $60.65 | 3,413,075 | — | — |
| 2013-11-25 | $40.24 | $61.22 | 3,158,281 | — | — |
| 2013-11-22 | $40.24 | $61.22 | 4,866,585 | — | — |
| 2013-11-21 | $39.46 | $60.03 | 2,929,272 | — | — |
| 2013-11-20 | $38.90 | $59.18 | 2,576,877 | — | — |
| 2013-11-19 | $39.33 | $59.83 | 2,084,861 | — | — |
| 2013-11-18 | $39.37 | $59.90 | 3,225,799 | — | — |
| 2013-11-15 | $38.87 | $59.13 | 5,303,879 | — | — |
| 2013-11-14 | $39.37 | $59.90 | 6,723,869 | — | — |
| 2013-11-13 | $38.46 | $58.51 | 4,319,561 | — | — |
| 2013-11-12 | $38.05 | $57.89 | 3,385,953 | — | — |
| 2013-11-11 | $38.54 | $58.64 | 1,355,909 | — | — |
| 2013-11-08 | $38.12 | $57.99 | 2,840,648 | — | — |
| 2013-11-07 | $37.56 | $57.14 | 2,466,001 | — | — |
| 2013-11-06 | $38.20 | $58.11 | 2,086,198 | — | — |
| 2013-11-05 | $38.51 | $58.59 | 2,575,158 | — | — |
| 2013-11-04 | $38.36 | $58.35 | 1,578,711 | — | — |
| 2013-11-01 | $38.27 | $58.23 | 1,497,727 | — | — |
| 2013-10-31 | $38.27 | $58.23 | 2,767,304 | — | — |
| 2013-10-30 | $38.17 | $58.07 | 2,494,842 | — | — |
| 2013-10-29 | $38.17 | $58.07 | 1,735,522 | — | — |
| 2013-10-28 | $37.84 | $57.57 | 2,186,568 | — | — |
| 2013-10-25 | $38.21 | $58.13 | 1,261,460 | — | — |
| 2013-10-24 | $37.92 | $57.68 | 1,552,066 | — | — |
| 2013-10-23 | $37.93 | $57.70 | 1,623,309 | — | — |
| 2013-10-22 | $37.94 | $57.46 | 2,689,089 | — | — |
| 2013-10-21 | $37.54 | $56.86 | 2,222,858 | — | — |
| 2013-10-18 | $37.65 | $57.03 | 3,044,827 | — | — |
| 2013-10-17 | $37.41 | $56.67 | 2,720,604 | — | — |
| 2013-10-16 | $36.53 | $55.34 | 5,856,538 | — | — |
| 2013-10-15 | $36.74 | $55.65 | 2,192,489 | — | — |
| 2013-10-14 | $37.32 | $56.53 | 1,420,085 | — | — |
| 2013-10-11 | $37.29 | $56.48 | 2,556,440 | — | — |
| 2013-10-10 | $37.01 | $56.05 | 3,058,770 | — | — |
| 2013-10-09 | $35.98 | $54.50 | 2,875,028 | — | — |
| 2013-10-08 | $35.81 | $54.24 | 2,594,449 | — | — |
| 2013-10-07 | $36.24 | $54.89 | 1,357,246 | — | — |
| 2013-10-04 | $36.50 | $55.29 | 1,589,025 | — | — |
| 2013-10-03 | $36.43 | $55.18 | 2,653,850 | — | — |
| 2013-10-02 | $36.55 | $55.37 | 1,925,567 | — | — |
| 2013-10-01 | $36.75 | $55.67 | 1,777,733 | — | — |
| 2013-09-30 | $36.63 | $55.48 | 2,824,699 | — | — |
| 2013-09-27 | $36.60 | $55.43 | 1,375,869 | — | — |
| 2013-09-26 | $36.88 | $55.86 | 2,275,001 | — | — |
| 2013-09-25 | $36.55 | $55.37 | 3,229,237 | — | — |
| 2013-09-24 | $36.06 | $54.62 | 2,352,356 | — | — |
| 2013-09-23 | $36.13 | $54.72 | 2,384,158 | — | — |
| 2013-09-20 | $36.53 | $55.34 | 2,956,967 | — | — |
| 2013-09-19 | $37.25 | $56.41 | 2,495,511 | — | — |
| 2013-09-18 | $37.11 | $56.21 | 2,146,458 | — | — |
| 2013-09-17 | $36.93 | $55.94 | 3,114,255 | — | — |
| 2013-09-16 | $36.21 | $54.84 | 2,848,956 | — | — |
| 2013-09-13 | $35.49 | $53.75 | 2,248,834 | — | — |
| 2013-09-12 | $35.34 | $53.53 | 2,154,671 | — | — |
| 2013-09-11 | $35.82 | $54.26 | 1,864,256 | — | — |
| 2013-09-10 | $35.84 | $54.29 | 2,439,070 | — | — |
| 2013-09-09 | $35.64 | $53.99 | 1,576,419 | — | — |
| 2013-09-06 | $35.19 | $53.31 | 2,031,763 | — | — |
| 2013-09-05 | $35.34 | $53.53 | 2,070,536 | — | — |
| 2013-09-04 | $34.95 | $52.94 | 2,301,932 | — | — |
| 2013-09-03 | $34.48 | $52.23 | 2,427,992 | — | — |
| 2013-08-30 | $34.60 | $52.40 | 1,709,450 | — | — |
| 2013-08-29 | $34.84 | $52.77 | 1,749,274 | — | — |
| 2013-08-28 | $34.94 | $52.92 | 2,364,198 | — | — |
| 2013-08-27 | $34.98 | $52.99 | 3,549,449 | — | — |
| 2013-08-26 | $35.50 | $53.77 | 3,548,207 | — | — |
| 2013-08-23 | $35.42 | $53.65 | 3,518,507 | — | — |
| 2013-08-22 | $36.15 | $54.75 | 1,975,800 | — | — |
| 2013-08-21 | $35.51 | $53.78 | 2,393,421 | — | — |
| 2013-08-20 | $35.53 | $53.81 | 1,579,284 | — | — |
| 2013-08-19 | $35.37 | $53.58 | 2,114,943 | — | — |
| 2013-08-16 | $35.87 | $54.34 | 3,521,372 | — | — |
| 2013-08-15 | $35.83 | $54.27 | 2,084,383 | — | — |
| 2013-08-14 | $36.10 | $54.69 | 1,855,470 | — | — |
| 2013-08-13 | $36.70 | $55.59 | 2,120,960 | — | — |
| 2013-08-12 | $36.26 | $54.92 | 2,755,939 | — | — |
| 2013-08-09 | $36.82 | $55.76 | 2,220,375 | — | — |
| 2013-08-08 | $36.91 | $55.91 | 2,462,277 | — | — |
| 2013-08-07 | $37.36 | $56.59 | 2,266,502 | — | — |
| 2013-08-06 | $37.57 | $56.91 | 2,860,416 | — | — |
| 2013-08-05 | $37.60 | $56.95 | 2,307,471 | — | — |
| 2013-08-02 | $37.37 | $56.60 | 2,005,500 | — | — |
| 2013-08-01 | $37.23 | $56.38 | 2,502,673 | — | — |
| 2013-07-31 | $36.45 | $55.21 | 3,083,122 | — | — |
| 2013-07-30 | $36.32 | $55.02 | 3,077,201 | — | — |
| 2013-07-29 | $35.82 | $54.26 | 3,160,573 | — | — |
| 2013-07-26 | $36.22 | $54.86 | 4,433,683 | — | — |
| 2013-07-25 | $36.81 | $55.75 | 2,059,744 | — | — |
| 2013-07-24 | $36.59 | $55.41 | 1,958,514 | — | — |
| 2013-07-23 | $36.67 | $55.29 | 1,933,684 | — | — |
| 2013-07-22 | $36.71 | $55.35 | 1,471,751 | — | — |
| 2013-07-19 | $37.19 | $56.08 | 2,315,302 | — | — |
| 2013-07-18 | $36.82 | $55.51 | 1,378,065 | — | — |
| 2013-07-17 | $36.82 | $55.51 | 1,217,816 | — | — |
| 2013-07-16 | $36.76 | $55.43 | 2,369,451 | — | — |
| 2013-07-15 | $37.11 | $55.95 | 2,408,415 | — | — |
| 2013-07-12 | $36.73 | $55.38 | 4,064,958 | — | — |
| 2013-07-11 | $36.74 | $55.40 | 3,727,843 | — | — |
| 2013-07-10 | $36.79 | $55.46 | 2,403,640 | — | — |
| 2013-07-09 | $36.98 | $55.76 | 3,625,085 | — | — |
| 2013-07-08 | $36.42 | $54.91 | 2,300,022 | — | — |
| 2013-07-05 | $36.20 | $54.58 | 1,395,351 | — | — |
| 2013-07-03 | $35.77 | $53.93 | 1,523,607 | — | — |
| 2013-07-02 | $36.03 | $54.33 | 3,391,014 | — | — |
| 2013-07-01 | $36.02 | $54.31 | 7,396,762 | — | — |
| 2013-06-28 | $34.50 | $52.02 | 20,544,915 | — | — |
| 2013-06-27 | $34.43 | $51.91 | 5,146,686 | — | — |
| 2013-06-26 | $33.52 | $50.54 | 5,099,509 | — | — |
| 2013-06-25 | $33.49 | $50.49 | 5,095,403 | — | — |
| 2013-06-24 | $33.21 | $50.08 | 4,919,778 | — | — |
| 2013-06-21 | $33.94 | $51.17 | 5,963,784 | — | — |
| 2013-06-20 | $33.78 | $50.93 | 6,756,339 | — | — |
| 2013-06-19 | $34.96 | $52.71 | 4,267,609 | — | — |
| 2013-06-18 | $35.34 | $53.28 | 2,607,628 | — | — |
| 2013-06-17 | $34.96 | $52.71 | 4,205,056 | — | — |
| 2013-06-14 | $34.88 | $52.59 | 3,804,720 | — | — |
| 2013-06-13 | $35.03 | $52.81 | 2,828,042 | — | — |
| 2013-06-12 | $34.88 | $52.59 | 4,059,705 | — | — |
| 2013-06-11 | $35.30 | $53.22 | 5,186,510 | — | — |
| 2013-06-10 | $36.05 | $54.36 | 3,575,234 | — | — |
| 2013-06-07 | $35.90 | $54.12 | 2,995,931 | — | — |
| 2013-06-06 | $35.14 | $52.98 | 2,256,474 | — | — |
| 2013-06-05 | $34.85 | $52.54 | 3,994,192 | — | — |
| 2013-06-04 | $35.29 | $53.20 | 3,452,707 | — | — |
| 2013-06-03 | $35.42 | $53.41 | 3,824,393 | — | — |
| 2013-05-31 | $35.40 | $53.38 | 2,948,563 | — | — |
| 2013-05-30 | $35.81 | $53.99 | 2,775,803 | — | — |
| 2013-05-29 | $35.83 | $54.03 | 2,518,144 | — | — |
| 2013-05-28 | $36.13 | $54.47 | 1,779,070 | — | — |
| 2013-05-24 | $35.88 | $54.10 | 2,814,099 | — | — |
| 2013-05-23 | $35.66 | $53.77 | 3,424,153 | — | — |
| 2013-05-22 | $35.69 | $53.80 | 4,455,171 | — | — |
| 2013-05-21 | $35.87 | $54.09 | 1,279,796 | — | — |
| 2013-05-20 | $35.85 | $54.06 | 2,620,234 | — | — |
| 2013-05-17 | $35.87 | $54.09 | 2,071,300 | — | — |
| 2013-05-16 | $35.51 | $53.54 | 3,059,056 | — | — |
| 2013-05-15 | $35.76 | $53.91 | 2,385,877 | — | — |
| 2013-05-14 | $35.72 | $53.85 | 2,325,521 | — | — |
| 2013-05-13 | $35.46 | $53.46 | 1,558,083 | — | — |
| 2013-05-10 | $35.47 | $53.47 | 5,297,003 | — | — |
| 2013-05-09 | $35.56 | $53.61 | 3,025,631 | — | — |
| 2013-05-08 | $35.36 | $53.31 | 3,706,546 | — | — |
| 2013-05-07 | $34.71 | $52.34 | 2,025,364 | — | — |
| 2013-05-06 | $34.40 | $51.86 | 2,597,791 | — | — |
| 2013-05-03 | $33.54 | $50.57 | 4,415,443 | — | — |
| 2013-05-02 | $33.25 | $50.13 | 5,894,356 | — | — |
| 2013-05-01 | $32.98 | $49.73 | 4,546,373 | — | — |
| 2013-04-30 | $33.63 | $50.71 | 4,839,845 | — | — |
| 2013-04-29 | $33.68 | $50.77 | 5,802,294 | — | — |
| 2013-04-26 | $32.90 | $49.60 | 11,971,976 | — | — |
| 2013-04-25 | $32.54 | $49.07 | 3,579,531 | — | — |
| 2013-04-24 | $32.15 | $48.47 | 3,703,777 | — | — |
| 2013-04-23 | $32.51 | $48.77 | 2,189,624 | — | — |
| 2013-04-22 | $32.24 | $48.36 | 3,210,424 | — | — |
| 2013-04-19 | $32.80 | $49.19 | 2,835,013 | — | — |
| 2013-04-18 | $32.34 | $48.50 | 2,248,643 | — | — |
| 2013-04-17 | $32.64 | $48.96 | 2,983,420 | — | — |
| 2013-04-16 | $33.07 | $49.60 | 2,438,593 | — | — |
| 2013-04-15 | $32.84 | $49.25 | 3,262,853 | — | — |
| 2013-04-12 | $33.77 | $50.65 | 2,617,178 | — | — |
| 2013-04-11 | $34.25 | $51.38 | 2,970,050 | — | — |
| 2013-04-10 | $33.97 | $50.95 | 2,914,756 | — | — |
| 2013-04-09 | $33.17 | $49.76 | 4,293,394 | — | — |
| 2013-04-08 | $32.64 | $48.96 | 2,631,598 | — | — |
| 2013-04-05 | $32.58 | $48.86 | 2,741,041 | — | — |
| 2013-04-04 | $33.08 | $49.62 | 2,198,792 | — | — |
| 2013-04-03 | $33.02 | $49.52 | 3,976,429 | — | — |
| 2013-04-02 | $33.13 | $49.69 | 3,440,388 | — | — |
| 2013-04-01 | $33.25 | $49.87 | 2,533,711 | — | — |
| 2013-03-28 | $33.51 | $50.26 | 4,382,782 | — | — |
| 2013-03-27 | $32.65 | $48.97 | 1,856,616 | — | — |
| 2013-03-26 | $32.73 | $49.10 | 1,886,698 | — | — |
| 2013-03-25 | $32.45 | $48.67 | 1,705,153 | — | — |
| 2013-03-22 | $32.71 | $49.07 | 2,731,491 | — | — |
| 2013-03-21 | $32.34 | $48.50 | 3,195,908 | — | — |
| 2013-03-20 | $32.94 | $49.41 | 2,593,207 | — | — |
| 2013-03-19 | $32.70 | $49.05 | 2,798,437 | — | — |
| 2013-03-18 | $32.82 | $49.22 | 2,017,438 | — | — |
| 2013-03-15 | $33.11 | $49.66 | 2,547,272 | — | — |
| 2013-03-14 | $33.38 | $50.07 | 1,711,169 | — | — |
| 2013-03-13 | $33.23 | $49.84 | 1,935,117 | — | — |
| 2013-03-12 | $33.13 | $49.69 | 2,449,862 | — | — |
| 2013-03-11 | $33.76 | $50.64 | 1,383,795 | — | — |
| 2013-03-08 | $33.59 | $50.39 | 2,039,021 | — | — |
| 2013-03-07 | $33.34 | $50.01 | 2,451,676 | — | — |
| 2013-03-06 | $33.75 | $50.62 | 1,616,338 | — | — |
| 2013-03-05 | $33.79 | $50.68 | 2,466,765 | — | — |
| 2013-03-04 | $33.39 | $50.09 | 2,464,187 | — | — |
| 2013-03-01 | $33.16 | $49.74 | 2,717,166 | — | — |
| 2013-02-28 | $33.52 | $50.28 | 2,904,824 | — | — |
| 2013-02-27 | $33.42 | $50.13 | 2,829,092 | — | — |
| 2013-02-26 | $32.74 | $49.11 | 3,473,144 | — | — |
| 2013-02-25 | $32.77 | $49.16 | 2,693,769 | — | — |
| 2013-02-22 | $33.35 | $50.02 | 2,030,521 | — | — |
| 2013-02-21 | $33.26 | $49.88 | 3,966,306 | — | — |
| 2013-02-20 | $33.82 | $50.73 | 3,759,262 | — | — |
| 2013-02-19 | $33.86 | $50.79 | 2,442,126 | — | — |
| 2013-02-15 | $33.56 | $50.34 | 4,003,074 | — | — |
| 2013-02-14 | $33.37 | $50.06 | 3,327,793 | — | — |
| 2013-02-13 | $32.98 | $49.47 | 3,591,755 | — | — |
| 2013-02-12 | $32.47 | $48.70 | 2,211,207 | — | — |
| 2013-02-11 | $32.18 | $48.27 | 2,011,994 | — | — |
| 2013-02-08 | $32.21 | $48.31 | 1,887,558 | — | — |
| 2013-02-07 | $31.87 | $47.81 | 2,231,358 | — | — |
| 2013-02-06 | $31.87 | $47.81 | 3,670,256 | — | — |
| 2013-02-05 | $32.04 | $48.06 | 2,760,237 | — | — |
| 2013-02-04 | $31.42 | $47.13 | 2,577,068 | — | — |
| 2013-02-01 | $31.68 | $47.51 | 2,711,150 | — | — |
| 2013-01-31 | $31.65 | $47.48 | 2,714,683 | — | — |
| 2013-01-30 | $31.58 | $47.37 | 2,738,272 | — | — |
| 2013-01-29 | $31.95 | $47.92 | 4,088,355 | — | — |
| 2013-01-28 | $32.15 | $48.22 | 3,988,176 | — | — |
| 2013-01-25 | $32.70 | $49.05 | 2,377,664 | — | — |
| 2013-01-24 | $32.40 | $48.60 | 2,872,163 | — | — |
| 2013-01-23 | $32.57 | $48.85 | 2,149,514 | — | — |
| 2013-01-22 | $32.72 | $48.85 | 2,918,098 | — | — |
| 2013-01-18 | $32.85 | $49.03 | 3,333,905 | — | — |
| 2013-01-17 | $32.82 | $48.99 | 3,809,304 | — | — |
| 2013-01-16 | $31.98 | $47.74 | 1,864,733 | — | — |
| 2013-01-15 | $31.97 | $47.72 | 2,169,760 | — | — |
| 2013-01-14 | $31.73 | $47.36 | 1,813,927 | — | — |
| 2013-01-11 | $31.68 | $47.28 | 2,023,550 | — | — |
| 2013-01-10 | $31.82 | $47.50 | 4,142,981 | — | — |
| 2013-01-09 | $31.99 | $47.75 | 3,610,187 | — | — |
| 2013-01-08 | $31.17 | $46.53 | 1,876,002 | — | — |
| 2013-01-07 | $31.23 | $46.61 | 1,705,821 | — | — |
| 2013-01-04 | $31.18 | $46.55 | 2,990,869 | — | — |
| 2013-01-03 | $31.23 | $46.61 | 4,381,254 | — | — |
| 2013-01-02 | $32.01 | $47.78 | 4,557,642 | — | — |