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 | $31.85 | $63.87 | 5,122,800 | — | — |
| 2013-12-30 | $31.96 | $64.09 | 4,185,700 | — | — |
| 2013-12-27 | $32.01 | $64.19 | 3,690,800 | — | — |
| 2013-12-26 | $31.85 | $63.87 | 3,547,200 | — | — |
| 2013-12-24 | $31.69 | $63.55 | 2,965,900 | — | — |
| 2013-12-23 | $31.36 | $62.89 | 5,691,000 | — | — |
| 2013-12-20 | $31.04 | $62.25 | 9,155,800 | — | — |
| 2013-12-19 | $31.36 | $62.89 | 13,237,300 | — | — |
| 2013-12-18 | $31.84 | $63.85 | 7,107,300 | — | — |
| 2013-12-17 | $31.44 | $63.05 | 6,360,800 | — | — |
| 2013-12-16 | $30.95 | $62.07 | 5,267,500 | — | — |
| 2013-12-13 | $30.73 | $61.63 | 6,050,400 | — | — |
| 2013-12-12 | $30.76 | $61.69 | 5,381,300 | — | — |
| 2013-12-11 | $30.71 | $61.59 | 7,108,700 | — | — |
| 2013-12-10 | $31.51 | $63.19 | 6,332,600 | — | — |
| 2013-12-09 | $31.52 | $63.21 | 5,799,500 | — | — |
| 2013-12-06 | $31.07 | $62.31 | 5,759,000 | — | — |
| 2013-12-05 | $30.65 | $61.47 | 5,890,700 | — | — |
| 2013-12-04 | $30.84 | $61.85 | 6,800,400 | — | — |
| 2013-12-03 | $30.37 | $60.90 | 5,753,200 | — | — |
| 2013-12-02 | $30.30 | $60.76 | 5,119,300 | — | — |
| 2013-11-29 | $30.70 | $61.57 | 2,340,600 | — | — |
| 2013-11-27 | $30.72 | $61.61 | 4,176,500 | — | — |
| 2013-11-26 | $30.68 | $61.53 | 6,665,000 | — | — |
| 2013-11-25 | $30.70 | $61.57 | 5,267,700 | — | — |
| 2013-11-22 | $30.67 | $61.51 | 4,876,500 | — | — |
| 2013-11-21 | $31.08 | $62.33 | 5,369,800 | — | — |
| 2013-11-20 | $31.80 | $62.69 | 5,437,600 | — | — |
| 2013-11-19 | $32.01 | $63.10 | 4,567,600 | — | — |
| 2013-11-18 | $32.19 | $63.46 | 4,606,900 | — | — |
| 2013-11-15 | $32.10 | $63.28 | 3,779,800 | — | — |
| 2013-11-14 | $31.84 | $62.77 | 4,252,100 | — | — |
| 2013-11-13 | $31.48 | $62.06 | 4,161,600 | — | — |
| 2013-11-12 | $31.43 | $61.96 | 5,193,600 | — | — |
| 2013-11-11 | $31.51 | $62.12 | 3,243,700 | — | — |
| 2013-11-08 | $31.33 | $61.76 | 10,076,600 | — | — |
| 2013-11-07 | $31.81 | $62.71 | 13,537,300 | — | — |
| 2013-11-06 | $33.89 | $66.81 | 4,627,800 | — | — |
| 2013-11-05 | $33.38 | $65.80 | 5,697,200 | — | — |
| 2013-11-04 | $33.76 | $66.55 | 3,476,100 | — | — |
| 2013-11-01 | $33.58 | $66.20 | 3,978,400 | — | — |
| 2013-10-31 | $33.86 | $66.75 | 4,128,200 | — | — |
| 2013-10-30 | $33.53 | $66.10 | 2,943,800 | — | — |
| 2013-10-29 | $33.81 | $66.65 | 4,926,100 | — | — |
| 2013-10-28 | $33.52 | $66.08 | 3,841,400 | — | — |
| 2013-10-25 | $33.27 | $65.59 | 3,589,200 | — | — |
| 2013-10-24 | $33.22 | $65.49 | 3,284,500 | — | — |
| 2013-10-23 | $33.39 | $65.82 | 3,397,100 | — | — |
| 2013-10-22 | $33.42 | $65.88 | 3,623,400 | — | — |
| 2013-10-21 | $32.99 | $65.04 | 3,656,100 | — | — |
| 2013-10-18 | $33.01 | $65.07 | 3,695,000 | — | — |
| 2013-10-17 | $33.25 | $65.55 | 3,572,600 | — | — |
| 2013-10-16 | $32.92 | $64.90 | 3,557,300 | — | — |
| 2013-10-15 | $32.53 | $64.13 | 3,875,200 | — | — |
| 2013-10-14 | $32.68 | $64.42 | 4,474,800 | — | — |
| 2013-10-11 | $33.22 | $65.49 | 4,051,300 | — | — |
| 2013-10-10 | $33.34 | $65.73 | 8,815,800 | — | — |
| 2013-10-09 | $32.19 | $63.46 | 7,853,100 | — | — |
| 2013-10-08 | $31.28 | $61.66 | 4,447,000 | — | — |
| 2013-10-07 | $31.41 | $61.92 | 3,576,200 | — | — |
| 2013-10-04 | $31.20 | $61.51 | 3,262,300 | — | — |
| 2013-10-03 | $31.19 | $61.49 | 4,213,100 | — | — |
| 2013-10-02 | $31.61 | $62.31 | 4,283,500 | — | — |
| 2013-10-01 | $31.76 | $62.61 | 5,556,500 | — | — |
| 2013-09-30 | $31.38 | $61.86 | 5,620,000 | — | — |
| 2013-09-27 | $31.78 | $62.65 | 3,471,400 | — | — |
| 2013-09-26 | $32.11 | $63.30 | 2,496,800 | — | — |
| 2013-09-25 | $32.00 | $63.08 | 3,563,500 | — | — |
| 2013-09-24 | $32.17 | $63.42 | 3,905,600 | — | — |
| 2013-09-23 | $32.24 | $63.56 | 3,655,300 | — | — |
| 2013-09-20 | $32.28 | $63.64 | 5,983,700 | — | — |
| 2013-09-19 | $32.71 | $64.48 | 3,665,500 | — | — |
| 2013-09-18 | $32.55 | $64.17 | 5,094,900 | — | — |
| 2013-09-17 | $32.43 | $63.93 | 2,456,400 | — | — |
| 2013-09-16 | $32.27 | $63.62 | 3,515,300 | — | — |
| 2013-09-13 | $32.34 | $63.75 | 2,966,800 | — | — |
| 2013-09-12 | $32.38 | $63.83 | 3,685,600 | — | — |
| 2013-09-11 | $32.59 | $64.25 | 3,410,900 | — | — |
| 2013-09-10 | $32.62 | $64.31 | 14,417,400 | — | — |
| 2013-09-09 | $32.02 | $63.12 | 5,716,000 | — | — |
| 2013-09-06 | $31.90 | $62.89 | 6,892,400 | — | — |
| 2013-09-05 | $32.13 | $63.34 | 3,960,600 | — | — |
| 2013-09-04 | $32.50 | $64.07 | 7,054,900 | — | — |
| 2013-09-03 | $32.91 | $63.81 | 7,474,300 | — | — |
| 2013-08-30 | $33.12 | $64.22 | 5,665,700 | — | — |
| 2013-08-29 | $33.10 | $64.18 | 4,556,300 | — | — |
| 2013-08-28 | $32.71 | $63.42 | 2,788,500 | — | — |
| 2013-08-27 | $32.94 | $63.87 | 3,796,500 | — | — |
| 2013-08-26 | $33.14 | $64.26 | 3,354,200 | — | — |
| 2013-08-23 | $33.30 | $64.57 | 15,350,400 | — | — |
| 2013-08-22 | $32.58 | $63.17 | 22,122,000 | — | — |
| 2013-08-21 | $32.32 | $62.67 | 4,057,200 | — | — |
| 2013-08-20 | $32.58 | $63.17 | 3,407,100 | — | — |
| 2013-08-19 | $32.56 | $63.13 | 4,647,500 | — | — |
| 2013-08-16 | $32.92 | $63.83 | 5,853,800 | — | — |
| 2013-08-15 | $33.47 | $64.90 | 4,304,900 | — | — |
| 2013-08-14 | $33.73 | $65.40 | 4,280,500 | — | — |
| 2013-08-13 | $33.88 | $65.69 | 4,346,000 | — | — |
| 2013-08-12 | $34.08 | $66.08 | 4,551,000 | — | — |
| 2013-08-09 | $33.89 | $65.71 | 8,025,500 | — | — |
| 2013-08-08 | $34.36 | $66.62 | 16,526,800 | — | — |
| 2013-08-07 | $36.39 | $70.56 | 4,621,400 | — | — |
| 2013-08-06 | $36.18 | $70.15 | 3,198,000 | — | — |
| 2013-08-05 | $36.09 | $69.98 | 3,583,600 | — | — |
| 2013-08-02 | $36.11 | $70.02 | 3,137,600 | — | — |
| 2013-08-01 | $36.32 | $70.42 | 3,251,500 | — | — |
| 2013-07-31 | $35.85 | $69.51 | 4,625,300 | — | — |
| 2013-07-30 | $35.72 | $69.26 | 4,545,100 | — | — |
| 2013-07-29 | $36.15 | $70.10 | 2,519,800 | — | — |
| 2013-07-26 | $36.03 | $69.86 | 2,757,900 | — | — |
| 2013-07-25 | $35.83 | $69.47 | 3,214,200 | — | — |
| 2013-07-24 | $35.87 | $69.55 | 2,944,200 | — | — |
| 2013-07-23 | $35.94 | $69.69 | 13,297,600 | — | — |
| 2013-07-22 | $35.92 | $69.65 | 3,532,300 | — | — |
| 2013-07-19 | $35.98 | $69.77 | 3,644,500 | — | — |
| 2013-07-18 | $35.81 | $69.44 | 4,902,800 | — | — |
| 2013-07-17 | $36.11 | $70.02 | 3,504,900 | — | — |
| 2013-07-16 | $36.27 | $70.33 | 3,789,900 | — | — |
| 2013-07-15 | $36.24 | $70.27 | 3,642,900 | — | — |
| 2013-07-12 | $36.24 | $70.27 | 3,254,300 | — | — |
| 2013-07-11 | $36.01 | $69.82 | 2,819,000 | — | — |
| 2013-07-10 | $35.46 | $68.76 | 3,013,200 | — | — |
| 2013-07-09 | $35.39 | $68.62 | 2,869,200 | — | — |
| 2013-07-08 | $35.35 | $68.54 | 2,875,100 | — | — |
| 2013-07-05 | $35.44 | $68.72 | 1,949,900 | — | — |
| 2013-07-03 | $35.27 | $68.39 | 1,775,100 | — | — |
| 2013-07-02 | $35.24 | $68.33 | 4,076,000 | — | — |
| 2013-07-01 | $35.15 | $68.16 | 2,583,400 | — | — |
| 2013-06-28 | $35.35 | $68.54 | 4,642,400 | — | — |
| 2013-06-27 | $35.27 | $68.39 | 3,755,100 | — | — |
| 2013-06-26 | $34.85 | $67.57 | 3,820,200 | — | — |
| 2013-06-25 | $34.96 | $67.79 | 5,656,900 | — | — |
| 2013-06-24 | $33.99 | $65.91 | 5,296,700 | — | — |
| 2013-06-21 | $34.18 | $66.28 | 8,509,000 | — | — |
| 2013-06-20 | $34.13 | $66.18 | 6,231,100 | — | — |
| 2013-06-19 | $35.33 | $68.51 | 4,798,300 | — | — |
| 2013-06-18 | $36.24 | $70.27 | 2,884,400 | — | — |
| 2013-06-17 | $35.99 | $69.78 | 3,641,800 | — | — |
| 2013-06-14 | $36.04 | $69.88 | 4,273,000 | — | — |
| 2013-06-13 | $35.93 | $69.67 | 3,301,700 | — | — |
| 2013-06-12 | $35.39 | $68.62 | 4,738,300 | — | — |
| 2013-06-11 | $35.49 | $68.82 | 9,924,100 | — | — |
| 2013-06-10 | $35.62 | $69.07 | 3,194,600 | — | — |
| 2013-06-07 | $35.43 | $68.70 | 5,187,100 | — | — |
| 2013-06-06 | $35.50 | $68.83 | 5,079,700 | — | — |
| 2013-06-05 | $34.93 | $67.73 | 7,853,400 | — | — |
| 2013-06-04 | $34.76 | $67.40 | 6,115,400 | — | — |
| 2013-06-03 | $34.47 | $66.84 | 6,055,400 | — | — |
| 2013-05-31 | $34.15 | $66.22 | 12,836,400 | — | — |
| 2013-05-30 | $35.23 | $68.31 | 6,585,600 | — | — |
| 2013-05-29 | $36.17 | $69.09 | 8,723,300 | — | — |
| 2013-05-28 | $37.07 | $70.81 | 13,091,000 | — | — |
| 2013-05-24 | $37.27 | $71.19 | 11,070,900 | — | — |
| 2013-05-23 | $37.43 | $71.49 | 13,495,600 | — | — |
| 2013-05-22 | $37.02 | $70.71 | 5,603,500 | — | — |
| 2013-05-21 | $37.23 | $71.11 | 5,312,200 | — | — |
| 2013-05-20 | $37.63 | $71.88 | 3,630,000 | — | — |
| 2013-05-17 | $37.67 | $71.95 | 5,206,300 | — | — |
| 2013-05-16 | $37.45 | $71.53 | 5,488,100 | — | — |
| 2013-05-15 | $37.85 | $72.30 | 4,935,600 | — | — |
| 2013-05-14 | $37.74 | $72.09 | 3,954,100 | — | — |
| 2013-05-13 | $37.68 | $71.97 | 3,091,500 | — | — |
| 2013-05-10 | $37.62 | $71.86 | 4,113,300 | — | — |
| 2013-05-09 | $37.24 | $71.13 | 8,874,200 | — | — |
| 2013-05-08 | $37.30 | $71.25 | 7,440,500 | — | — |
| 2013-05-07 | $37.06 | $70.79 | 4,654,600 | — | — |
| 2013-05-06 | $37.05 | $70.77 | 3,274,000 | — | — |
| 2013-05-03 | $37.14 | $70.94 | 4,637,900 | — | — |
| 2013-05-02 | $37.04 | $70.75 | 4,069,600 | — | — |
| 2013-05-01 | $37.19 | $71.04 | 3,765,000 | — | — |
| 2013-04-30 | $37.57 | $71.76 | 3,926,600 | — | — |
| 2013-04-29 | $37.45 | $71.53 | 3,680,900 | — | — |
| 2013-04-26 | $37.15 | $70.96 | 3,907,100 | — | — |
| 2013-04-25 | $37.53 | $71.68 | 5,142,900 | — | — |
| 2013-04-24 | $37.10 | $70.86 | 14,627,300 | — | — |
| 2013-04-23 | $37.89 | $72.37 | 4,056,400 | — | — |
| 2013-04-22 | $37.35 | $71.34 | 3,973,800 | — | — |
| 2013-04-19 | $37.17 | $71.00 | 4,072,400 | — | — |
| 2013-04-18 | $36.85 | $70.39 | 3,669,700 | — | — |
| 2013-04-17 | $36.76 | $70.21 | 3,996,100 | — | — |
| 2013-04-16 | $37.16 | $70.98 | 7,112,900 | — | — |
| 2013-04-15 | $36.69 | $70.08 | 5,089,800 | — | — |
| 2013-04-12 | $37.22 | $71.09 | 4,298,000 | — | — |
| 2013-04-11 | $37.26 | $71.17 | 4,436,200 | — | — |
| 2013-04-10 | $36.95 | $70.58 | 5,814,200 | — | — |
| 2013-04-09 | $36.35 | $69.43 | 3,451,800 | — | — |
| 2013-04-08 | $36.16 | $69.07 | 3,033,900 | — | — |
| 2013-04-05 | $36.11 | $68.97 | 4,070,600 | — | — |
| 2013-04-04 | $36.02 | $68.80 | 6,687,700 | — | — |
| 2013-04-03 | $35.06 | $66.97 | 6,475,700 | — | — |
| 2013-04-02 | $35.18 | $67.20 | 5,338,200 | — | — |
| 2013-04-01 | $34.86 | $66.58 | 4,200,900 | — | — |
| 2013-03-28 | $35.13 | $67.10 | 4,864,300 | — | — |
| 2013-03-27 | $35.12 | $67.08 | 3,570,400 | — | — |
| 2013-03-26 | $35.20 | $67.23 | 4,088,200 | — | — |
| 2013-03-25 | $34.99 | $66.83 | 4,910,900 | — | — |
| 2013-03-22 | $35.03 | $66.91 | 6,278,800 | — | — |
| 2013-03-21 | $34.49 | $65.88 | 5,477,400 | — | — |
| 2013-03-20 | $34.58 | $66.05 | 10,042,400 | — | — |
| 2013-03-19 | $34.25 | $65.42 | 4,380,600 | — | — |
| 2013-03-18 | $34.20 | $65.32 | 5,225,600 | — | — |
| 2013-03-15 | $34.37 | $65.65 | 8,849,300 | — | — |
| 2013-03-14 | $34.75 | $66.37 | 4,353,500 | — | — |
| 2013-03-13 | $34.72 | $66.32 | 3,319,800 | — | — |
| 2013-03-12 | $34.57 | $66.03 | 5,299,500 | — | — |
| 2013-03-11 | $34.43 | $65.76 | 7,969,000 | — | — |
| 2013-03-08 | $34.39 | $65.69 | 6,308,300 | — | — |
| 2013-03-07 | $34.53 | $65.95 | 7,542,400 | — | — |
| 2013-03-06 | $35.60 | $66.97 | 6,004,200 | — | — |
| 2013-03-05 | $35.23 | $66.27 | 5,381,000 | — | — |
| 2013-03-04 | $35.11 | $66.05 | 5,469,500 | — | — |
| 2013-03-01 | $34.89 | $65.63 | 6,545,400 | — | — |
| 2013-02-28 | $34.67 | $65.22 | 8,637,100 | — | — |
| 2013-02-27 | $34.51 | $64.92 | 8,641,500 | — | — |
| 2013-02-26 | $34.13 | $64.20 | 9,930,300 | — | — |
| 2013-02-25 | $34.09 | $64.13 | 9,308,600 | — | — |
| 2013-02-22 | $34.64 | $65.16 | 8,236,900 | — | — |
| 2013-02-21 | $34.27 | $64.46 | 10,955,000 | — | — |
| 2013-02-20 | $33.93 | $63.83 | 10,166,400 | — | — |
| 2013-02-19 | $34.14 | $64.22 | 30,218,800 | — | — |
| 2013-02-15 | $33.02 | $62.11 | 39,372,300 | — | — |
| 2013-02-14 | $32.27 | $60.70 | 70,787,300 | — | — |
| 2013-02-13 | $41.69 | $78.42 | 8,180,000 | — | — |
| 2013-02-12 | $41.76 | $78.55 | 6,403,600 | — | — |
| 2013-02-11 | $41.51 | $78.08 | 3,009,500 | — | — |
| 2013-02-08 | $41.36 | $77.80 | 4,276,200 | — | — |
| 2013-02-07 | $41.17 | $77.44 | 4,415,800 | — | — |
| 2013-02-06 | $40.80 | $76.75 | 3,502,500 | — | — |
| 2013-02-05 | $40.57 | $76.32 | 4,699,200 | — | — |
| 2013-02-04 | $40.91 | $76.96 | 3,340,500 | — | — |
| 2013-02-01 | $41.15 | $77.41 | 4,375,700 | — | — |
| 2013-01-31 | $40.45 | $76.09 | 12,347,000 | — | — |
| 2013-01-30 | $40.40 | $76.00 | 4,348,700 | — | — |
| 2013-01-29 | $40.73 | $76.62 | 3,822,800 | — | — |
| 2013-01-28 | $40.26 | $75.73 | 3,456,800 | — | — |
| 2013-01-25 | $40.13 | $75.49 | 4,361,500 | — | — |
| 2013-01-24 | $40.10 | $75.43 | 3,992,900 | — | — |
| 2013-01-23 | $40.35 | $75.90 | 3,855,700 | — | — |
| 2013-01-22 | $40.38 | $75.96 | 5,117,200 | — | — |
| 2013-01-18 | $40.02 | $75.28 | 4,255,100 | — | — |
| 2013-01-17 | $39.70 | $74.68 | 2,901,200 | — | — |
| 2013-01-16 | $39.58 | $74.45 | 3,341,800 | — | — |
| 2013-01-15 | $39.79 | $74.85 | 4,079,100 | — | — |
| 2013-01-14 | $40.07 | $75.38 | 3,677,000 | — | — |
| 2013-01-11 | $40.32 | $75.85 | 2,645,800 | — | — |
| 2013-01-10 | $40.18 | $75.58 | 3,301,400 | — | — |
| 2013-01-09 | $39.83 | $74.92 | 3,102,400 | — | — |
| 2013-01-08 | $39.73 | $74.74 | 6,849,700 | — | — |
| 2013-01-07 | $40.13 | $75.49 | 3,063,100 | — | — |
| 2013-01-04 | $39.91 | $75.07 | 4,347,700 | — | — |
| 2013-01-03 | $39.76 | $74.79 | 4,553,500 | — | — |
| 2013-01-02 | $40.18 | $75.58 | 5,658,600 | — | — |