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
- 1994-04-04 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 | $43.12 | $43.12 | 2,299,500 | — | — |
| 2013-12-30 | $43.10 | $43.10 | 9,254,200 | — | — |
| 2013-12-27 | $43.75 | $43.75 | 10,132,200 | — | — |
| 2013-12-26 | $44.90 | $44.90 | 2,034,700 | — | — |
| 2013-12-24 | $44.15 | $44.15 | 1,271,800 | — | — |
| 2013-12-23 | $43.57 | $43.57 | 3,756,200 | — | — |
| 2013-12-20 | $43.04 | $43.04 | 5,962,900 | — | — |
| 2013-12-19 | $41.45 | $41.45 | 2,015,000 | — | — |
| 2013-12-18 | $41.18 | $41.18 | 2,501,300 | — | — |
| 2013-12-17 | $41.31 | $41.31 | 4,091,500 | — | — |
| 2013-12-16 | $40.71 | $40.71 | 3,993,600 | — | — |
| 2013-12-13 | $40.93 | $40.93 | 5,387,900 | — | — |
| 2013-12-12 | $42.60 | $42.60 | 1,666,700 | — | — |
| 2013-12-11 | $42.80 | $42.80 | 3,126,000 | — | — |
| 2013-12-10 | $43.82 | $43.82 | 6,931,500 | — | — |
| 2013-12-09 | $44.78 | $44.78 | 3,865,500 | — | — |
| 2013-12-06 | $44.90 | $44.90 | 2,554,800 | — | — |
| 2013-12-05 | $44.31 | $44.31 | 6,498,000 | — | — |
| 2013-12-04 | $41.59 | $41.59 | 1,801,400 | — | — |
| 2013-12-03 | $41.39 | $41.39 | 2,991,400 | — | — |
| 2013-12-02 | $41.34 | $41.34 | 3,348,700 | — | — |
| 2013-11-29 | $39.59 | $39.59 | 654,100 | — | — |
| 2013-11-27 | $40.16 | $40.16 | 1,803,000 | — | — |
| 2013-11-26 | $40.50 | $40.50 | 2,828,700 | — | — |
| 2013-11-25 | $39.35 | $39.35 | 2,591,700 | — | — |
| 2013-11-22 | $39.98 | $39.98 | 2,680,900 | — | — |
| 2013-11-21 | $39.29 | $39.29 | 3,067,600 | — | — |
| 2013-11-20 | $39.00 | $39.00 | 3,807,000 | — | — |
| 2013-11-19 | $39.34 | $39.34 | 2,992,700 | — | — |
| 2013-11-18 | $40.56 | $40.56 | 5,807,100 | — | — |
| 2013-11-15 | $41.93 | $41.93 | 5,280,400 | — | — |
| 2013-11-14 | $40.89 | $40.89 | 4,019,300 | — | — |
| 2013-11-13 | $39.23 | $39.23 | 1,609,600 | — | — |
| 2013-11-12 | $39.10 | $39.10 | 1,824,700 | — | — |
| 2013-11-11 | $39.37 | $39.37 | 1,694,500 | — | — |
| 2013-11-08 | $38.59 | $38.59 | 5,990,000 | — | — |
| 2013-11-07 | $37.34 | $37.34 | 5,054,600 | — | — |
| 2013-11-06 | $38.78 | $38.78 | 2,971,900 | — | — |
| 2013-11-05 | $39.67 | $39.67 | 2,165,200 | — | — |
| 2013-11-04 | $39.38 | $39.38 | 2,467,600 | — | — |
| 2013-11-01 | $39.18 | $39.18 | 2,259,700 | — | — |
| 2013-10-31 | $39.80 | $39.80 | 2,459,600 | — | — |
| 2013-10-30 | $39.79 | $39.79 | 3,848,100 | — | — |
| 2013-10-29 | $39.88 | $39.88 | 2,843,000 | — | — |
| 2013-10-28 | $38.93 | $38.93 | 1,421,300 | — | — |
| 2013-10-25 | $39.00 | $39.00 | 8,955,300 | — | — |
| 2013-10-24 | $39.13 | $39.13 | 3,168,900 | — | — |
| 2013-10-23 | $38.57 | $38.57 | 3,305,900 | — | — |
| 2013-10-22 | $38.58 | $38.58 | 3,191,000 | — | — |
| 2013-10-21 | $39.06 | $39.06 | 2,463,200 | — | — |
| 2013-10-18 | $39.03 | $39.03 | 3,535,500 | — | — |
| 2013-10-17 | $39.25 | $39.25 | 5,626,000 | — | — |
| 2013-10-16 | $38.17 | $38.17 | 9,797,400 | — | — |
| 2013-10-15 | $36.87 | $36.87 | 4,222,800 | — | — |
| 2013-10-14 | $36.61 | $36.61 | 2,363,000 | — | — |
| 2013-10-11 | $36.68 | $36.68 | 3,532,000 | — | — |
| 2013-10-10 | $35.96 | $35.96 | 4,130,600 | — | — |
| 2013-10-09 | $34.98 | $34.98 | 3,389,400 | — | — |
| 2013-10-08 | $34.50 | $34.50 | 3,437,700 | — | — |
| 2013-10-07 | $35.11 | $35.11 | 3,619,600 | — | — |
| 2013-10-04 | $35.27 | $35.27 | 5,905,100 | — | — |
| 2013-10-03 | $34.54 | $34.54 | 2,933,200 | — | — |
| 2013-10-02 | $34.49 | $34.49 | 2,443,300 | — | — |
| 2013-10-01 | $34.31 | $34.31 | 3,486,300 | — | — |
| 2013-09-30 | $34.14 | $34.14 | 4,874,800 | — | — |
| 2013-09-27 | $33.58 | $33.58 | 2,557,800 | — | — |
| 2013-09-26 | $33.11 | $33.11 | 2,138,000 | — | — |
| 2013-09-25 | $33.06 | $33.06 | 4,940,500 | — | — |
| 2013-09-24 | $31.38 | $31.38 | 3,677,100 | — | — |
| 2013-09-23 | $31.50 | $31.50 | 3,520,600 | — | — |
| 2013-09-20 | $30.82 | $30.82 | 7,345,000 | — | — |
| 2013-09-19 | $32.00 | $32.00 | 2,773,200 | — | — |
| 2013-09-18 | $32.15 | $32.15 | 4,029,700 | — | — |
| 2013-09-17 | $32.29 | $32.29 | 2,208,000 | — | — |
| 2013-09-16 | $32.00 | $32.00 | 3,779,100 | — | — |
| 2013-09-13 | $32.74 | $32.74 | 3,314,700 | — | — |
| 2013-09-12 | $33.10 | $33.10 | 10,294,000 | — | — |
| 2013-09-11 | $31.97 | $31.97 | 4,748,800 | — | — |
| 2013-09-10 | $30.85 | $30.85 | 3,350,200 | — | — |
| 2013-09-09 | $31.24 | $31.24 | 4,841,800 | — | — |
| 2013-09-06 | $30.20 | $30.20 | 2,969,800 | — | — |
| 2013-09-05 | $30.04 | $30.04 | 6,361,600 | — | — |
| 2013-09-04 | $28.83 | $28.83 | 2,576,200 | — | — |
| 2013-09-03 | $28.54 | $28.54 | 2,230,500 | — | — |
| 2013-08-30 | $27.99 | $27.99 | 2,107,800 | — | — |
| 2013-08-29 | $28.52 | $28.52 | 1,261,400 | — | — |
| 2013-08-28 | $28.42 | $28.42 | 1,362,300 | — | — |
| 2013-08-27 | $28.11 | $28.11 | 1,640,800 | — | — |
| 2013-08-26 | $28.78 | $28.78 | 1,648,800 | — | — |
| 2013-08-23 | $28.87 | $28.87 | 1,284,100 | — | — |
| 2013-08-22 | $28.67 | $28.67 | 1,739,900 | — | — |
| 2013-08-21 | $27.58 | $27.58 | 1,508,600 | — | — |
| 2013-08-20 | $27.57 | $27.57 | 5,119,600 | — | — |
| 2013-08-19 | $27.40 | $27.40 | 2,367,500 | — | — |
| 2013-08-16 | $27.10 | $27.10 | 1,716,700 | — | — |
| 2013-08-15 | $27.07 | $27.07 | 2,141,300 | — | — |
| 2013-08-14 | $27.57 | $27.57 | 1,928,700 | — | — |
| 2013-08-13 | $27.84 | $27.84 | 1,685,800 | — | — |
| 2013-08-12 | $28.21 | $28.21 | 1,138,600 | — | — |
| 2013-08-09 | $28.42 | $28.42 | 1,736,900 | — | — |
| 2013-08-08 | $28.90 | $28.90 | 2,301,600 | — | — |
| 2013-08-07 | $28.25 | $28.25 | 2,440,400 | — | — |
| 2013-08-06 | $28.83 | $28.83 | 1,398,200 | — | — |
| 2013-08-05 | $29.05 | $29.05 | 1,456,700 | — | — |
| 2013-08-02 | $29.15 | $29.15 | 2,423,400 | — | — |
| 2013-08-01 | $29.20 | $29.20 | 1,842,300 | — | — |
| 2013-07-31 | $28.57 | $28.57 | 2,023,000 | — | — |
| 2013-07-30 | $27.85 | $27.85 | 2,137,300 | — | — |
| 2013-07-29 | $28.52 | $28.52 | 1,263,100 | — | — |
| 2013-07-26 | $28.86 | $28.86 | 3,817,100 | — | — |
| 2013-07-25 | $28.84 | $28.84 | 3,823,300 | — | — |
| 2013-07-24 | $28.47 | $28.47 | 2,811,300 | — | — |
| 2013-07-23 | $29.84 | $29.84 | 2,166,600 | — | — |
| 2013-07-22 | $30.14 | $30.14 | 2,987,800 | — | — |
| 2013-07-19 | $30.02 | $30.02 | 3,337,700 | — | — |
| 2013-07-18 | $30.15 | $30.15 | 1,840,800 | — | — |
| 2013-07-17 | $30.09 | $30.09 | 2,401,700 | — | — |
| 2013-07-16 | $29.97 | $29.97 | 5,838,900 | — | — |
| 2013-07-15 | $29.86 | $29.86 | 2,186,800 | — | — |
| 2013-07-12 | $30.14 | $30.14 | 3,051,600 | — | — |
| 2013-07-11 | $29.39 | $29.39 | 2,615,400 | — | — |
| 2013-07-10 | $29.50 | $29.50 | 2,278,600 | — | — |
| 2013-07-09 | $29.53 | $29.53 | 1,938,400 | — | — |
| 2013-07-08 | $29.61 | $29.61 | 2,360,200 | — | — |
| 2013-07-05 | $29.77 | $29.77 | 3,263,300 | — | — |
| 2013-07-03 | $28.15 | $28.15 | 1,352,200 | — | — |
| 2013-07-02 | $28.68 | $28.68 | 2,863,900 | — | — |
| 2013-07-01 | $28.83 | $28.83 | 5,728,000 | — | — |
| 2013-06-28 | $27.76 | $27.76 | 3,940,300 | — | — |
| 2013-06-27 | $27.52 | $27.52 | 3,767,100 | — | — |
| 2013-06-26 | $28.26 | $28.26 | 4,857,200 | — | — |
| 2013-06-25 | $26.71 | $26.71 | 4,032,100 | — | — |
| 2013-06-24 | $25.55 | $25.55 | 5,383,600 | — | — |
| 2013-06-21 | $26.22 | $26.22 | 11,021,500 | — | — |
| 2013-06-20 | $26.44 | $26.44 | 5,595,700 | — | — |
| 2013-06-19 | $27.69 | $27.69 | 2,526,600 | — | — |
| 2013-06-18 | $27.93 | $27.93 | 3,279,900 | — | — |
| 2013-06-17 | $27.58 | $27.58 | 4,291,600 | — | — |
| 2013-06-14 | $27.56 | $27.56 | 3,277,300 | — | — |
| 2013-06-13 | $27.73 | $27.73 | 4,341,300 | — | — |
| 2013-06-12 | $27.38 | $27.38 | 2,726,600 | — | — |
| 2013-06-11 | $27.76 | $27.76 | 2,892,200 | — | — |
| 2013-06-10 | $28.36 | $28.36 | 3,268,400 | — | — |
| 2013-06-07 | $28.35 | $28.35 | 3,956,700 | — | — |
| 2013-06-06 | $28.00 | $28.00 | 5,676,800 | — | — |
| 2013-06-05 | $27.61 | $27.61 | 7,500,900 | — | — |
| 2013-06-04 | $28.85 | $28.85 | 4,326,200 | — | — |
| 2013-06-03 | $29.24 | $29.24 | 4,323,000 | — | — |
| 2013-05-31 | $29.35 | $29.35 | 9,697,500 | — | — |
| 2013-05-30 | $29.69 | $29.69 | 3,558,300 | — | — |
| 2013-05-29 | $30.00 | $30.00 | 2,860,600 | — | — |
| 2013-05-28 | $30.09 | $30.09 | 4,533,100 | — | — |
| 2013-05-24 | $29.47 | $29.47 | 3,061,100 | — | — |
| 2013-05-23 | $29.92 | $29.92 | 6,240,100 | — | — |
| 2013-05-22 | $29.77 | $29.77 | 6,365,200 | — | — |
| 2013-05-21 | $30.29 | $30.29 | 4,615,100 | — | — |
| 2013-05-20 | $30.53 | $30.53 | 6,642,400 | — | — |
| 2013-05-17 | $30.60 | $30.60 | 4,148,300 | — | — |
| 2013-05-16 | $30.33 | $30.33 | 3,356,700 | — | — |
| 2013-05-15 | $30.28 | $30.28 | 3,186,000 | — | — |
| 2013-05-14 | $30.41 | $30.41 | 2,723,700 | — | — |
| 2013-05-13 | $29.89 | $29.89 | 3,851,300 | — | — |
| 2013-05-10 | $29.89 | $29.89 | 3,317,200 | — | — |
| 2013-05-09 | $29.07 | $29.07 | 3,453,800 | — | — |
| 2013-05-08 | $29.36 | $29.36 | 3,469,700 | — | — |
| 2013-05-07 | $29.29 | $29.29 | 2,656,400 | — | — |
| 2013-05-06 | $29.54 | $29.54 | 4,067,900 | — | — |
| 2013-05-03 | $28.55 | $28.55 | 4,902,100 | — | — |
| 2013-05-02 | $28.40 | $28.40 | 2,533,300 | — | — |
| 2013-05-01 | $27.89 | $27.89 | 2,950,900 | — | — |
| 2013-04-30 | $28.48 | $28.48 | 3,652,200 | — | — |
| 2013-04-29 | $28.03 | $28.03 | 3,938,300 | — | — |
| 2013-04-26 | $27.28 | $27.28 | 2,949,900 | — | — |
| 2013-04-25 | $27.66 | $27.66 | 3,463,200 | — | — |
| 2013-04-24 | $27.88 | $27.88 | 3,230,400 | — | — |
| 2013-04-23 | $27.46 | $27.46 | 3,247,900 | — | — |
| 2013-04-22 | $26.82 | $26.82 | 2,988,600 | — | — |
| 2013-04-19 | $26.40 | $26.40 | 3,297,400 | — | — |
| 2013-04-18 | $25.92 | $25.92 | 3,131,100 | — | — |
| 2013-04-17 | $26.31 | $26.31 | 3,425,500 | — | — |
| 2013-04-16 | $26.21 | $26.21 | 4,819,800 | — | — |
| 2013-04-15 | $25.33 | $25.33 | 5,105,000 | — | — |
| 2013-04-12 | $26.75 | $26.75 | 3,221,200 | — | — |
| 2013-04-11 | $27.00 | $27.00 | 2,926,800 | — | — |
| 2013-04-10 | $27.40 | $27.40 | 3,137,800 | — | — |
| 2013-04-09 | $27.68 | $27.68 | 4,070,300 | — | — |
| 2013-04-08 | $27.08 | $27.08 | 3,120,600 | — | — |
| 2013-04-05 | $26.38 | $26.38 | 5,310,600 | — | — |
| 2013-04-04 | $25.48 | $25.48 | 6,780,700 | — | — |
| 2013-04-03 | $25.61 | $25.61 | 12,259,300 | — | — |
| 2013-04-02 | $27.09 | $27.09 | 4,882,400 | — | — |
| 2013-04-01 | $27.94 | $27.94 | 4,540,900 | — | — |
| 2013-03-28 | $28.00 | $28.00 | 10,785,000 | — | — |
| 2013-03-27 | $27.23 | $27.23 | 6,791,100 | — | — |
| 2013-03-26 | $26.37 | $26.37 | 2,862,800 | — | — |
| 2013-03-25 | $25.92 | $25.92 | 3,240,400 | — | — |
| 2013-03-22 | $25.79 | $25.79 | 4,223,900 | — | — |
| 2013-03-21 | $25.80 | $25.80 | 4,451,900 | — | — |
| 2013-03-20 | $25.32 | $25.32 | 2,854,400 | — | — |
| 2013-03-19 | $24.84 | $24.84 | 3,026,300 | — | — |
| 2013-03-18 | $24.75 | $24.75 | 3,371,300 | — | — |
| 2013-03-15 | $24.98 | $24.98 | 5,080,600 | — | — |
| 2013-03-14 | $25.20 | $25.20 | 7,257,500 | — | — |
| 2013-03-13 | $23.84 | $23.84 | 2,064,700 | — | — |
| 2013-03-12 | $23.57 | $23.57 | 3,914,200 | — | — |
| 2013-03-11 | $23.58 | $23.58 | 4,072,500 | — | — |
| 2013-03-08 | $22.69 | $22.69 | 2,994,500 | — | — |
| 2013-03-07 | $22.23 | $22.23 | 2,408,900 | — | — |
| 2013-03-06 | $22.13 | $22.13 | 4,352,700 | — | — |
| 2013-03-05 | $21.60 | $21.60 | 3,228,700 | — | — |
| 2013-03-04 | $21.50 | $21.50 | 2,888,100 | — | — |
| 2013-03-01 | $21.16 | $21.16 | 3,739,100 | — | — |
| 2013-02-28 | $21.30 | $21.30 | 3,010,900 | — | — |
| 2013-02-27 | $21.57 | $21.57 | 3,643,500 | — | — |
| 2013-02-26 | $21.15 | $21.15 | 5,906,400 | — | — |
| 2013-02-25 | $20.44 | $20.44 | 4,949,700 | — | — |
| 2013-02-22 | $20.99 | $20.99 | 6,904,700 | — | — |
| 2013-02-21 | $20.21 | $20.21 | 4,985,000 | — | — |
| 2013-02-20 | $20.55 | $20.55 | 5,043,900 | — | — |
| 2013-02-19 | $21.63 | $21.63 | 1,679,300 | — | — |
| 2013-02-15 | $21.74 | $21.74 | 2,378,300 | — | — |
| 2013-02-14 | $21.82 | $21.82 | 1,831,500 | — | — |
| 2013-02-13 | $21.67 | $21.67 | 2,484,000 | — | — |
| 2013-02-12 | $21.68 | $21.68 | 2,996,300 | — | — |
| 2013-02-11 | $22.00 | $22.00 | 1,946,700 | — | — |
| 2013-02-08 | $22.14 | $22.14 | 2,080,200 | — | — |
| 2013-02-07 | $21.77 | $21.77 | 1,795,200 | — | — |
| 2013-02-06 | $21.95 | $21.95 | 1,767,800 | — | — |
| 2013-02-05 | $21.89 | $21.89 | 2,053,300 | — | — |
| 2013-02-04 | $21.31 | $21.31 | 2,217,400 | — | — |
| 2013-02-01 | $21.57 | $21.57 | 2,585,600 | — | — |
| 2013-01-31 | $21.23 | $21.23 | 2,398,400 | — | — |
| 2013-01-30 | $21.21 | $21.21 | 5,583,500 | — | — |
| 2013-01-29 | $20.97 | $20.97 | 2,852,200 | — | — |
| 2013-01-28 | $20.80 | $20.80 | 2,823,800 | — | — |
| 2013-01-25 | $20.93 | $20.93 | 2,643,100 | — | — |
| 2013-01-24 | $20.83 | $20.83 | 3,413,000 | — | — |
| 2013-01-23 | $20.87 | $20.87 | 3,548,300 | — | — |
| 2013-01-22 | $21.01 | $21.01 | 3,667,200 | — | — |
| 2013-01-18 | $20.41 | $20.41 | 3,316,000 | — | — |
| 2013-01-17 | $20.32 | $20.32 | 1,908,600 | — | — |
| 2013-01-16 | $20.23 | $20.23 | 1,663,100 | — | — |
| 2013-01-15 | $20.26 | $20.26 | 2,013,600 | — | — |
| 2013-01-14 | $20.18 | $20.18 | 2,039,300 | — | — |
| 2013-01-11 | $20.24 | $20.24 | 4,606,700 | — | — |
| 2013-01-10 | $20.54 | $20.54 | 3,002,900 | — | — |
| 2013-01-09 | $20.35 | $20.35 | 4,608,700 | — | — |
| 2013-01-08 | $20.18 | $20.18 | 2,390,700 | — | — |
| 2013-01-07 | $20.21 | $20.21 | 3,766,300 | — | — |
| 2013-01-04 | $20.14 | $20.14 | 7,428,900 | — | — |
| 2013-01-03 | $19.81 | $19.81 | 5,551,600 | — | — |
| 2013-01-02 | $19.50 | $19.50 | 7,044,900 | — | — |