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
- 1980-03-17 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 | $37.66 | $135.64 | 2,881,584 | — | — |
| 2013-12-30 | $37.84 | $136.29 | 3,226,273 | — | — |
| 2013-12-27 | $37.65 | $135.60 | 2,751,524 | — | — |
| 2013-12-26 | $37.37 | $134.61 | 3,391,946 | — | — |
| 2013-12-24 | $37.09 | $133.62 | 2,933,692 | — | — |
| 2013-12-23 | $36.89 | $132.86 | 6,986,231 | — | — |
| 2013-12-20 | $35.58 | $128.16 | 6,304,417 | — | — |
| 2013-12-19 | $35.26 | $127.00 | 4,528,968 | — | — |
| 2013-12-18 | $35.63 | $128.34 | 14,943,705 | — | — |
| 2013-12-17 | $33.51 | $120.69 | 4,144,568 | — | — |
| 2013-12-16 | $33.32 | $120.00 | 2,725,575 | — | — |
| 2013-12-13 | $33.32 | $120.00 | 2,846,180 | — | — |
| 2013-12-12 | $33.21 | $119.63 | 2,311,129 | — | — |
| 2013-12-11 | $33.34 | $120.11 | 3,166,601 | — | — |
| 2013-12-10 | $34.03 | $122.58 | 4,605,554 | — | — |
| 2013-12-09 | $33.54 | $120.83 | 5,431,085 | — | — |
| 2013-12-06 | $32.88 | $118.43 | 4,025,540 | — | — |
| 2013-12-05 | $32.57 | $117.33 | 3,660,575 | — | — |
| 2013-12-04 | $32.86 | $118.36 | 6,089,472 | — | — |
| 2013-12-03 | $33.61 | $121.07 | 4,925,240 | — | — |
| 2013-12-02 | $33.49 | $120.62 | 3,741,048 | — | — |
| 2013-11-29 | $34.04 | $122.61 | 1,619,650 | — | — |
| 2013-11-27 | $34.22 | $123.26 | 4,453,118 | — | — |
| 2013-11-26 | $34.31 | $123.60 | 7,608,058 | — | — |
| 2013-11-25 | $32.66 | $117.64 | 3,962,086 | — | — |
| 2013-11-22 | $32.89 | $118.46 | 3,775,296 | — | — |
| 2013-11-21 | $33.24 | $119.73 | 5,704,126 | — | — |
| 2013-11-20 | $32.89 | $118.46 | 7,385,444 | — | — |
| 2013-11-19 | $32.56 | $117.30 | 3,644,711 | — | — |
| 2013-11-18 | $32.86 | $118.36 | 6,205,979 | — | — |
| 2013-11-15 | $32.53 | $117.16 | 5,792,163 | — | — |
| 2013-11-14 | $32.57 | $117.33 | 9,423,952 | — | — |
| 2013-11-13 | $31.73 | $114.28 | 6,227,515 | — | — |
| 2013-11-12 | $31.33 | $112.84 | 7,356,448 | — | — |
| 2013-11-11 | $31.01 | $111.71 | 4,890,467 | — | — |
| 2013-11-08 | $31.21 | $112.43 | 13,087,154 | — | — |
| 2013-11-07 | $32.59 | $117.40 | 6,489,420 | — | — |
| 2013-11-06 | $32.86 | $118.36 | 4,007,470 | — | — |
| 2013-11-05 | $32.66 | $117.64 | 5,290,625 | — | — |
| 2013-11-04 | $33.44 | $120.45 | 3,353,496 | — | — |
| 2013-11-01 | $33.30 | $119.94 | 6,588,173 | — | — |
| 2013-10-31 | $33.84 | $121.89 | 6,220,477 | — | — |
| 2013-10-30 | $34.88 | $125.63 | 4,931,964 | — | — |
| 2013-10-29 | $35.58 | $128.16 | 3,793,996 | — | — |
| 2013-10-28 | $35.06 | $126.28 | 6,407,266 | — | — |
| 2013-10-25 | $35.21 | $126.83 | 3,373,982 | — | — |
| 2013-10-24 | $35.42 | $127.58 | 5,929,261 | — | — |
| 2013-10-23 | $34.79 | $125.32 | 6,050,391 | — | — |
| 2013-10-22 | $34.43 | $124.02 | 6,934,333 | — | — |
| 2013-10-21 | $33.04 | $119.01 | 4,650,098 | — | — |
| 2013-10-18 | $33.35 | $120.14 | 3,046,627 | — | — |
| 2013-10-17 | $33.66 | $121.24 | 6,426,177 | — | — |
| 2013-10-16 | $32.23 | $116.10 | 5,464,388 | — | — |
| 2013-10-15 | $31.74 | $114.18 | 7,023,631 | — | — |
| 2013-10-14 | $32.66 | $117.50 | 4,685,082 | — | — |
| 2013-10-11 | $33.14 | $119.24 | 5,009,600 | — | — |
| 2013-10-10 | $32.17 | $115.75 | 5,076,521 | — | — |
| 2013-10-09 | $31.77 | $114.31 | 9,520,394 | — | — |
| 2013-10-08 | $32.11 | $115.51 | 4,948,037 | — | — |
| 2013-10-07 | $33.03 | $118.83 | 3,200,324 | — | — |
| 2013-10-04 | $33.02 | $118.80 | 6,355,264 | — | — |
| 2013-10-03 | $34.00 | $122.33 | 4,800,328 | — | — |
| 2013-10-02 | $34.36 | $123.63 | 3,890,332 | — | — |
| 2013-10-01 | $34.00 | $122.33 | 3,780,234 | — | — |
| 2013-09-30 | $33.70 | $121.23 | 4,571,096 | — | — |
| 2013-09-27 | $34.13 | $122.81 | 4,388,824 | — | — |
| 2013-09-26 | $34.73 | $124.96 | 4,539,054 | — | — |
| 2013-09-25 | $34.64 | $124.62 | 6,115,316 | — | — |
| 2013-09-24 | $34.28 | $123.32 | 13,500,759 | — | — |
| 2013-09-23 | $32.88 | $118.28 | 6,512,743 | — | — |
| 2013-09-20 | $33.46 | $120.37 | 8,355,847 | — | — |
| 2013-09-19 | $34.52 | $124.21 | 6,892,100 | — | — |
| 2013-09-18 | $35.53 | $127.84 | 11,272,940 | — | — |
| 2013-09-17 | $33.35 | $120.00 | 3,798,618 | — | — |
| 2013-09-16 | $33.10 | $119.07 | 7,255,489 | — | — |
| 2013-09-13 | $32.82 | $118.08 | 4,584,858 | — | — |
| 2013-09-12 | $33.22 | $119.52 | 7,570,973 | — | — |
| 2013-09-11 | $32.94 | $118.52 | 6,340,241 | — | — |
| 2013-09-10 | $31.87 | $114.65 | 6,256,826 | — | — |
| 2013-09-09 | $32.35 | $116.40 | 6,860,373 | — | — |
| 2013-09-06 | $30.70 | $110.44 | 5,811,703 | — | — |
| 2013-09-05 | $30.01 | $107.98 | 4,633,499 | — | — |
| 2013-09-04 | $30.29 | $108.97 | 4,606,920 | — | — |
| 2013-09-03 | $30.07 | $108.18 | 4,296,689 | — | — |
| 2013-08-30 | $30.28 | $108.94 | 4,104,122 | — | — |
| 2013-08-29 | $31.05 | $111.71 | 4,909,692 | — | — |
| 2013-08-28 | $30.10 | $108.28 | 5,250,704 | — | — |
| 2013-08-27 | $30.72 | $110.51 | 3,217,448 | — | — |
| 2013-08-26 | $31.22 | $112.33 | 2,896,922 | — | — |
| 2013-08-23 | $31.03 | $111.64 | 5,400,934 | — | — |
| 2013-08-22 | $31.94 | $114.93 | 3,512,025 | — | — |
| 2013-08-21 | $31.42 | $113.05 | 4,774,800 | — | — |
| 2013-08-20 | $31.80 | $114.41 | 4,799,173 | — | — |
| 2013-08-19 | $30.83 | $110.92 | 5,036,915 | — | — |
| 2013-08-16 | $32.25 | $116.02 | 10,148,839 | — | — |
| 2013-08-15 | $31.68 | $113.97 | 10,083,074 | — | — |
| 2013-08-14 | $30.14 | $108.42 | 8,709,361 | — | — |
| 2013-08-13 | $30.61 | $110.13 | 5,718,939 | — | — |
| 2013-08-12 | $31.44 | $113.11 | 4,952,134 | — | — |
| 2013-08-09 | $31.35 | $112.77 | 6,530,707 | — | — |
| 2013-08-08 | $30.78 | $110.75 | 4,583,282 | — | — |
| 2013-08-07 | $30.70 | $110.44 | 5,879,675 | — | — |
| 2013-08-06 | $31.70 | $114.04 | 4,752,423 | — | — |
| 2013-08-05 | $32.36 | $116.44 | 4,574,563 | — | — |
| 2013-08-02 | $33.04 | $118.87 | 4,113,156 | — | — |
| 2013-08-01 | $32.36 | $116.44 | 8,638,973 | — | — |
| 2013-07-31 | $32.24 | $115.99 | 7,423,999 | — | — |
| 2013-07-30 | $31.53 | $113.42 | 4,807,787 | — | — |
| 2013-07-29 | $31.72 | $114.11 | 4,801,589 | — | — |
| 2013-07-26 | $31.94 | $114.93 | 6,511,587 | — | — |
| 2013-07-25 | $31.76 | $114.28 | 12,810,961 | — | — |
| 2013-07-24 | $32.29 | $116.16 | 9,176,650 | — | — |
| 2013-07-23 | $33.57 | $120.78 | 4,610,072 | — | — |
| 2013-07-22 | $33.13 | $119.18 | 4,512,265 | — | — |
| 2013-07-19 | $33.82 | $121.68 | 3,299,812 | — | — |
| 2013-07-18 | $33.48 | $120.44 | 4,478,016 | — | — |
| 2013-07-17 | $33.93 | $122.09 | 5,626,384 | — | — |
| 2013-07-16 | $33.77 | $121.50 | 8,606,091 | — | — |
| 2013-07-15 | $33.84 | $121.74 | 7,807,769 | — | — |
| 2013-07-12 | $35.27 | $126.88 | 6,646,479 | — | — |
| 2013-07-11 | $35.64 | $128.22 | 11,552,389 | — | — |
| 2013-07-10 | $32.90 | $118.35 | 5,953,949 | — | — |
| 2013-07-09 | $33.33 | $119.89 | 12,789,214 | — | — |
| 2013-07-08 | $31.46 | $113.18 | 7,918,709 | — | — |
| 2013-07-05 | $32.30 | $116.06 | 9,290,636 | — | — |
| 2013-07-03 | $33.65 | $120.92 | 2,532,587 | — | — |
| 2013-07-02 | $33.31 | $119.68 | 5,935,144 | — | — |
| 2013-07-01 | $33.76 | $121.33 | 7,061,241 | — | — |
| 2013-06-28 | $34.31 | $123.28 | 9,308,811 | — | — |
| 2013-06-27 | $35.58 | $127.86 | 9,053,420 | — | — |
| 2013-06-26 | $34.28 | $123.17 | 8,278,841 | — | — |
| 2013-06-25 | $33.53 | $120.51 | 22,850,647 | — | — |
| 2013-06-24 | $33.31 | $119.68 | 14,047,156 | — | — |
| 2013-06-21 | $33.55 | $120.57 | 16,805,299 | — | — |
| 2013-06-20 | $33.26 | $119.51 | 18,562,152 | — | — |
| 2013-06-19 | $36.03 | $129.47 | 5,956,366 | — | — |
| 2013-06-18 | $37.43 | $134.50 | 5,259,318 | — | — |
| 2013-06-17 | $37.43 | $134.50 | 5,223,074 | — | — |
| 2013-06-14 | $37.15 | $133.50 | 5,091,439 | — | — |
| 2013-06-13 | $36.87 | $132.48 | 7,955,793 | — | — |
| 2013-06-12 | $34.95 | $125.60 | 6,040,095 | — | — |
| 2013-06-11 | $34.86 | $125.26 | 5,957,626 | — | — |
| 2013-06-10 | $35.51 | $127.62 | 6,090,943 | — | — |
| 2013-06-07 | $36.74 | $132.03 | 6,551,824 | — | — |
| 2013-06-06 | $36.69 | $131.86 | 6,372,283 | — | — |
| 2013-06-05 | $35.65 | $128.10 | 6,841,463 | — | — |
| 2013-06-04 | $36.21 | $130.12 | 8,691,816 | — | — |
| 2013-06-03 | $37.34 | $134.19 | 5,620,501 | — | — |
| 2013-05-31 | $37.43 | $134.50 | 4,911,583 | — | — |
| 2013-05-30 | $38.21 | $137.30 | 4,420,025 | — | — |
| 2013-05-29 | $38.42 | $138.05 | 6,993,795 | — | — |
| 2013-05-28 | $40.18 | $144.38 | 4,308,141 | — | — |
| 2013-05-24 | $40.73 | $146.36 | 3,064,171 | — | — |
| 2013-05-23 | $41.31 | $148.45 | 8,419,196 | — | — |
| 2013-05-22 | $40.25 | $144.65 | 5,089,233 | — | — |
| 2013-05-21 | $40.43 | $145.27 | 4,983,861 | — | — |
| 2013-05-20 | $41.14 | $147.84 | 3,167,441 | — | — |
| 2013-05-17 | $41.71 | $149.89 | 2,779,469 | — | — |
| 2013-05-16 | $40.87 | $146.88 | 4,993,421 | — | — |
| 2013-05-15 | $41.60 | $149.48 | 3,013,639 | — | — |
| 2013-05-14 | $41.77 | $150.09 | 4,178,606 | — | — |
| 2013-05-13 | $41.16 | $147.90 | 3,056,502 | — | — |
| 2013-05-10 | $40.63 | $145.99 | 2,442,554 | — | — |
| 2013-05-09 | $40.36 | $145.03 | 3,482,820 | — | — |
| 2013-05-08 | $40.22 | $144.52 | 3,290,987 | — | — |
| 2013-05-07 | $40.17 | $144.35 | 2,220,991 | — | — |
| 2013-05-06 | $40.09 | $144.07 | 1,985,140 | — | — |
| 2013-05-03 | $40.08 | $144.04 | 4,837,728 | — | — |
| 2013-05-02 | $39.90 | $143.39 | 4,183,124 | — | — |
| 2013-05-01 | $38.43 | $138.09 | 3,501,205 | — | — |
| 2013-04-30 | $39.24 | $140.99 | 5,195,339 | — | — |
| 2013-04-29 | $39.43 | $141.68 | 3,941,390 | — | — |
| 2013-04-26 | $40.26 | $144.69 | 4,232,290 | — | — |
| 2013-04-25 | $39.91 | $143.42 | 3,657,948 | — | — |
| 2013-04-24 | $39.42 | $141.64 | 5,144,702 | — | — |
| 2013-04-23 | $39.46 | $141.78 | 8,453,969 | — | — |
| 2013-04-22 | $36.92 | $132.68 | 5,144,807 | — | — |
| 2013-04-19 | $36.33 | $130.42 | 4,699,475 | — | — |
| 2013-04-18 | $35.44 | $127.21 | 4,857,479 | — | — |
| 2013-04-17 | $36.45 | $130.84 | 4,436,519 | — | — |
| 2013-04-16 | $36.84 | $132.24 | 6,433,005 | — | — |
| 2013-04-15 | $35.96 | $129.09 | 6,452,756 | — | — |
| 2013-04-12 | $38.53 | $138.32 | 6,337,299 | — | — |
| 2013-04-11 | $37.18 | $133.47 | 4,557,544 | — | — |
| 2013-04-10 | $37.61 | $135.00 | 3,893,064 | — | — |
| 2013-04-09 | $37.83 | $135.79 | 3,430,712 | — | — |
| 2013-04-08 | $38.49 | $138.18 | 4,309,296 | — | — |
| 2013-04-05 | $37.45 | $134.42 | 4,426,959 | — | — |
| 2013-04-04 | $36.92 | $132.54 | 4,699,159 | — | — |
| 2013-04-03 | $37.06 | $133.02 | 6,974,990 | — | — |
| 2013-04-02 | $38.10 | $136.78 | 3,882,033 | — | — |
| 2013-04-01 | $38.66 | $138.76 | 3,844,738 | — | — |
| 2013-03-28 | $39.48 | $141.74 | 4,175,140 | — | — |
| 2013-03-27 | $39.78 | $142.79 | 2,655,923 | — | — |
| 2013-03-26 | $39.71 | $142.56 | 3,178,367 | — | — |
| 2013-03-25 | $39.56 | $142.01 | 3,657,213 | — | — |
| 2013-03-22 | $40.09 | $143.92 | 3,700,181 | — | — |
| 2013-03-21 | $40.35 | $144.84 | 6,973,414 | — | — |
| 2013-03-20 | $41.31 | $148.30 | 10,299,910 | — | — |
| 2013-03-19 | $39.43 | $141.53 | 4,664,911 | — | — |
| 2013-03-18 | $39.58 | $142.08 | 3,264,723 | — | — |
| 2013-03-15 | $39.76 | $142.73 | 4,103,911 | — | — |
| 2013-03-14 | $39.92 | $143.31 | 3,290,987 | — | — |
| 2013-03-13 | $39.20 | $140.71 | 4,081,219 | — | — |
| 2013-03-12 | $39.02 | $140.06 | 3,562,768 | — | — |
| 2013-03-11 | $39.80 | $142.86 | 3,099,050 | — | — |
| 2013-03-08 | $39.71 | $142.56 | 3,976,899 | — | — |
| 2013-03-07 | $39.43 | $141.53 | 3,077,303 | — | — |
| 2013-03-06 | $39.26 | $140.95 | 4,343,334 | — | — |
| 2013-03-05 | $38.73 | $139.04 | 4,351,739 | — | — |
| 2013-03-04 | $37.94 | $136.20 | 4,241,325 | — | — |
| 2013-03-01 | $36.97 | $132.71 | 4,099,289 | — | — |
| 2013-02-28 | $36.73 | $131.86 | 4,245,737 | — | — |
| 2013-02-27 | $37.07 | $133.06 | 4,560,906 | — | — |
| 2013-02-26 | $36.18 | $129.88 | 5,919,491 | — | — |
| 2013-02-25 | $34.90 | $125.27 | 3,920,378 | — | — |
| 2013-02-22 | $36.06 | $129.43 | 3,505,302 | — | — |
| 2013-02-21 | $35.88 | $128.78 | 7,162,620 | — | — |
| 2013-02-20 | $35.39 | $127.04 | 7,941,926 | — | — |
| 2013-02-19 | $37.99 | $136.37 | 3,991,186 | — | — |
| 2013-02-15 | $38.27 | $137.36 | 2,766,757 | — | — |
| 2013-02-14 | $38.68 | $138.86 | 2,300,624 | — | — |
| 2013-02-13 | $38.86 | $139.51 | 2,718,011 | — | — |
| 2013-02-12 | $38.90 | $139.65 | 6,203,878 | — | — |
| 2013-02-11 | $37.38 | $134.18 | 4,689,074 | — | — |
| 2013-02-08 | $38.04 | $136.54 | 3,812,381 | — | — |
| 2013-02-07 | $38.19 | $137.09 | 3,558,250 | — | — |
| 2013-02-06 | $38.74 | $139.07 | 2,478,799 | — | — |
| 2013-02-05 | $39.00 | $139.99 | 4,282,297 | — | — |
| 2013-02-04 | $38.60 | $138.56 | 3,313,890 | — | — |
| 2013-02-01 | $39.09 | $140.33 | 3,523,687 | — | — |
| 2013-01-31 | $39.54 | $141.94 | 3,527,889 | — | — |
| 2013-01-30 | $39.60 | $142.15 | 4,116,938 | — | — |
| 2013-01-29 | $40.63 | $145.70 | 4,110,845 | — | — |
| 2013-01-28 | $39.89 | $143.07 | 4,010,517 | — | — |
| 2013-01-25 | $41.00 | $147.03 | 3,323,765 | — | — |
| 2013-01-24 | $40.26 | $144.40 | 4,287,865 | — | — |
| 2013-01-23 | $40.56 | $145.46 | 3,755,440 | — | — |
| 2013-01-22 | $40.05 | $143.62 | 4,506,171 | — | — |
| 2013-01-18 | $40.05 | $143.65 | 4,108,219 | — | — |
| 2013-01-17 | $39.92 | $143.17 | 6,163,851 | — | — |
| 2013-01-16 | $38.57 | $138.33 | 4,961,695 | — | — |
| 2013-01-15 | $38.72 | $138.87 | 13,632,395 | — | — |
| 2013-01-14 | $39.05 | $140.03 | 4,263,071 | — | — |
| 2013-01-11 | $38.98 | $139.79 | 3,463,384 | — | — |
| 2013-01-10 | $39.05 | $140.03 | 3,770,779 | — | — |
| 2013-01-09 | $39.70 | $142.39 | 3,440,482 | — | — |
| 2013-01-08 | $39.19 | $140.54 | 3,057,238 | — | — |
| 2013-01-07 | $39.24 | $140.71 | 4,960,224 | — | — |
| 2013-01-04 | $38.29 | $137.34 | 3,194,021 | — | — |
| 2013-01-03 | $37.99 | $136.24 | 4,196,256 | — | — |
| 2013-01-02 | $37.96 | $136.14 | 3,572,328 | — | — |