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
- 2006-12-19 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 | $39.22 | $39.22 | 3,094,500 | — | — |
| 2013-12-30 | $38.85 | $38.85 | 1,820,700 | — | — |
| 2013-12-27 | $38.93 | $38.93 | 1,461,300 | — | — |
| 2013-12-26 | $39.03 | $39.03 | 1,533,000 | — | — |
| 2013-12-24 | $38.43 | $38.43 | 765,800 | — | — |
| 2013-12-23 | $37.99 | $37.99 | 1,943,800 | — | — |
| 2013-12-20 | $37.85 | $37.85 | 5,306,200 | — | — |
| 2013-12-19 | $38.30 | $38.30 | 3,025,000 | — | — |
| 2013-12-18 | $39.17 | $39.17 | 2,169,400 | — | — |
| 2013-12-17 | $38.87 | $38.87 | 1,992,100 | — | — |
| 2013-12-16 | $38.45 | $38.45 | 1,976,400 | — | — |
| 2013-12-13 | $37.83 | $37.83 | 1,393,300 | — | — |
| 2013-12-12 | $37.36 | $37.36 | 1,547,300 | — | — |
| 2013-12-11 | $37.41 | $37.41 | 2,233,000 | — | — |
| 2013-12-10 | $37.69 | $37.69 | 2,216,300 | — | — |
| 2013-12-09 | $37.47 | $37.47 | 2,996,100 | — | — |
| 2013-12-06 | $36.77 | $36.77 | 2,644,800 | — | — |
| 2013-12-05 | $37.20 | $37.20 | 3,096,800 | — | — |
| 2013-12-04 | $36.44 | $36.44 | 3,466,500 | — | — |
| 2013-12-03 | $35.75 | $35.75 | 3,247,700 | — | — |
| 2013-12-02 | $35.57 | $35.57 | 2,130,300 | — | — |
| 2013-11-29 | $35.59 | $35.59 | 1,028,600 | — | — |
| 2013-11-27 | $35.42 | $35.42 | 2,604,800 | — | — |
| 2013-11-26 | $34.70 | $34.70 | 1,702,500 | — | — |
| 2013-11-25 | $34.33 | $34.33 | 1,296,600 | — | — |
| 2013-11-22 | $34.50 | $34.50 | 1,272,700 | — | — |
| 2013-11-21 | $34.51 | $34.51 | 1,818,800 | — | — |
| 2013-11-20 | $33.47 | $33.47 | 1,950,500 | — | — |
| 2013-11-19 | $33.84 | $33.84 | 3,060,400 | — | — |
| 2013-11-18 | $35.07 | $35.07 | 2,697,600 | — | — |
| 2013-11-15 | $34.88 | $34.88 | 2,472,000 | — | — |
| 2013-11-14 | $34.57 | $34.57 | 3,910,600 | — | — |
| 2013-11-13 | $35.33 | $35.33 | 2,008,300 | — | — |
| 2013-11-12 | $34.93 | $34.93 | 2,870,800 | — | — |
| 2013-11-11 | $34.82 | $34.82 | 2,876,100 | — | — |
| 2013-11-08 | $34.20 | $34.20 | 3,599,800 | — | — |
| 2013-11-07 | $33.23 | $33.23 | 5,208,600 | — | — |
| 2013-11-06 | $35.01 | $35.01 | 3,511,000 | — | — |
| 2013-11-05 | $33.87 | $33.87 | 3,361,000 | — | — |
| 2013-11-04 | $34.07 | $34.07 | 2,205,200 | — | — |
| 2013-11-01 | $33.39 | $33.39 | 3,544,000 | — | — |
| 2013-10-31 | $33.16 | $33.16 | 3,920,200 | — | — |
| 2013-10-30 | $33.74 | $33.74 | 3,231,500 | — | — |
| 2013-10-29 | $34.07 | $34.07 | 2,333,400 | — | — |
| 2013-10-28 | $33.67 | $33.67 | 3,254,100 | — | — |
| 2013-10-25 | $34.32 | $34.32 | 2,590,500 | — | — |
| 2013-10-24 | $34.97 | $34.97 | 2,753,600 | — | — |
| 2013-10-23 | $33.68 | $33.68 | 6,225,500 | — | — |
| 2013-10-22 | $34.90 | $34.90 | 5,306,000 | — | — |
| 2013-10-21 | $36.09 | $36.09 | 3,482,100 | — | — |
| 2013-10-18 | $36.51 | $36.51 | 5,959,800 | — | — |
| 2013-10-17 | $34.77 | $34.77 | 2,189,200 | — | — |
| 2013-10-16 | $34.63 | $34.63 | 2,774,400 | — | — |
| 2013-10-15 | $34.16 | $34.16 | 4,154,000 | — | — |
| 2013-10-14 | $33.96 | $33.96 | 1,923,400 | — | — |
| 2013-10-11 | $33.94 | $33.94 | 4,022,100 | — | — |
| 2013-10-10 | $32.65 | $32.65 | 4,289,900 | — | — |
| 2013-10-09 | $31.57 | $31.57 | 4,105,400 | — | — |
| 2013-10-08 | $31.60 | $31.60 | 5,276,100 | — | — |
| 2013-10-07 | $32.73 | $32.73 | 3,677,700 | — | — |
| 2013-10-04 | $32.89 | $32.89 | 1,726,800 | — | — |
| 2013-10-03 | $32.59 | $32.59 | 3,515,900 | — | — |
| 2013-10-02 | $32.88 | $32.88 | 2,950,700 | — | — |
| 2013-10-01 | $32.56 | $32.56 | 3,384,400 | — | — |
| 2013-09-30 | $31.83 | $31.83 | 2,524,200 | — | — |
| 2013-09-27 | $31.60 | $31.60 | 2,150,600 | — | — |
| 2013-09-26 | $31.86 | $31.86 | 2,238,200 | — | — |
| 2013-09-25 | $31.78 | $31.78 | 2,636,100 | — | — |
| 2013-09-24 | $30.91 | $30.91 | 1,718,300 | — | — |
| 2013-09-23 | $30.92 | $30.92 | 2,158,600 | — | — |
| 2013-09-20 | $30.86 | $30.86 | 1,756,200 | — | — |
| 2013-09-19 | $30.79 | $30.79 | 2,712,200 | — | — |
| 2013-09-18 | $31.02 | $31.02 | 2,211,200 | — | — |
| 2013-09-17 | $30.85 | $30.85 | 1,564,800 | — | — |
| 2013-09-16 | $30.77 | $30.77 | 2,946,500 | — | — |
| 2013-09-13 | $30.93 | $30.93 | 1,685,800 | — | — |
| 2013-09-12 | $30.68 | $30.68 | 2,816,300 | — | — |
| 2013-09-11 | $31.17 | $31.17 | 5,484,600 | — | — |
| 2013-09-10 | $30.36 | $30.36 | 5,049,200 | — | — |
| 2013-09-09 | $29.33 | $29.33 | 2,528,900 | — | — |
| 2013-09-06 | $28.74 | $28.74 | 2,513,000 | — | — |
| 2013-09-05 | $28.13 | $28.13 | 1,827,800 | — | — |
| 2013-09-04 | $28.11 | $28.11 | 2,007,000 | — | — |
| 2013-09-03 | $27.88 | $27.88 | 4,836,100 | — | — |
| 2013-08-30 | $27.19 | $27.19 | 1,902,200 | — | — |
| 2013-08-29 | $27.32 | $27.32 | 2,640,900 | — | — |
| 2013-08-28 | $26.71 | $26.71 | 2,672,600 | — | — |
| 2013-08-27 | $26.53 | $26.53 | 3,053,200 | — | — |
| 2013-08-26 | $27.23 | $27.23 | 2,638,600 | — | — |
| 2013-08-23 | $27.30 | $27.30 | 1,378,500 | — | — |
| 2013-08-22 | $27.20 | $27.20 | 1,695,900 | — | — |
| 2013-08-21 | $27.12 | $27.12 | 1,842,900 | — | — |
| 2013-08-20 | $27.13 | $27.13 | 1,553,800 | — | — |
| 2013-08-19 | $27.13 | $27.13 | 3,432,700 | — | — |
| 2013-08-16 | $26.80 | $26.80 | 1,841,700 | — | — |
| 2013-08-15 | $26.53 | $26.53 | 2,621,900 | — | — |
| 2013-08-14 | $26.78 | $26.78 | 2,159,900 | — | — |
| 2013-08-13 | $26.50 | $26.50 | 2,100,300 | — | — |
| 2013-08-12 | $26.28 | $26.28 | 2,290,900 | — | — |
| 2013-08-09 | $26.36 | $26.36 | 1,702,900 | — | — |
| 2013-08-08 | $26.40 | $26.40 | 3,171,300 | — | — |
| 2013-08-07 | $25.82 | $25.82 | 2,516,300 | — | — |
| 2013-08-06 | $26.05 | $26.05 | 2,067,600 | — | — |
| 2013-08-05 | $26.07 | $26.07 | 1,752,900 | — | — |
| 2013-08-02 | $26.19 | $26.19 | 2,967,800 | — | — |
| 2013-08-01 | $25.65 | $25.65 | 4,419,800 | — | — |
| 2013-07-31 | $24.88 | $24.88 | 2,450,200 | — | — |
| 2013-07-30 | $24.79 | $24.79 | 3,962,100 | — | — |
| 2013-07-29 | $23.84 | $23.84 | 1,539,600 | — | — |
| 2013-07-26 | $23.77 | $23.77 | 2,840,200 | — | — |
| 2013-07-25 | $23.74 | $23.74 | 2,132,900 | — | — |
| 2013-07-24 | $23.92 | $23.92 | 1,388,800 | — | — |
| 2013-07-23 | $24.17 | $24.17 | 2,647,500 | — | — |
| 2013-07-22 | $24.16 | $24.16 | 3,822,800 | — | — |
| 2013-07-19 | $24.38 | $24.38 | 2,168,400 | — | — |
| 2013-07-18 | $24.24 | $24.24 | 2,870,900 | — | — |
| 2013-07-17 | $23.69 | $23.69 | 2,065,200 | — | — |
| 2013-07-16 | $23.58 | $23.58 | 1,877,500 | — | — |
| 2013-07-15 | $23.46 | $23.46 | 3,009,500 | — | — |
| 2013-07-12 | $23.11 | $23.11 | 3,033,200 | — | — |
| 2013-07-11 | $23.05 | $23.05 | 5,539,300 | — | — |
| 2013-07-10 | $22.01 | $22.01 | 3,573,400 | — | — |
| 2013-07-09 | $21.54 | $21.54 | 7,579,300 | — | — |
| 2013-07-08 | $22.22 | $22.22 | 2,289,200 | — | — |
| 2013-07-05 | $22.51 | $22.51 | 1,994,700 | — | — |
| 2013-07-03 | $21.94 | $21.94 | 3,400,400 | — | — |
| 2013-07-02 | $22.16 | $22.16 | 3,857,600 | — | — |
| 2013-07-01 | $23.01 | $23.01 | 3,250,900 | — | — |
| 2013-06-28 | $22.36 | $22.36 | 2,751,300 | — | — |
| 2013-06-27 | $22.70 | $22.70 | 5,270,300 | — | — |
| 2013-06-26 | $22.40 | $22.40 | 4,774,400 | — | — |
| 2013-06-25 | $22.40 | $22.40 | 5,435,500 | — | — |
| 2013-06-24 | $21.36 | $21.36 | 8,742,400 | — | — |
| 2013-06-21 | $22.49 | $22.49 | 7,469,100 | — | — |
| 2013-06-20 | $23.46 | $23.46 | 5,309,200 | — | — |
| 2013-06-19 | $24.92 | $24.92 | 1,885,700 | — | — |
| 2013-06-18 | $25.13 | $25.13 | 2,654,300 | — | — |
| 2013-06-17 | $24.64 | $24.64 | 3,084,600 | — | — |
| 2013-06-14 | $24.10 | $24.10 | 2,686,500 | — | — |
| 2013-06-13 | $24.10 | $24.10 | 5,816,800 | — | — |
| 2013-06-12 | $24.00 | $24.00 | 3,417,000 | — | — |
| 2013-06-11 | $23.85 | $23.85 | 4,618,900 | — | — |
| 2013-06-10 | $24.04 | $24.04 | 3,314,400 | — | — |
| 2013-06-07 | $24.33 | $24.33 | 3,786,200 | — | — |
| 2013-06-06 | $23.19 | $23.19 | 3,216,000 | — | — |
| 2013-06-05 | $22.85 | $22.85 | 4,015,900 | — | — |
| 2013-06-04 | $23.59 | $23.59 | 2,083,200 | — | — |
| 2013-06-03 | $23.43 | $23.43 | 3,633,400 | — | — |
| 2013-05-31 | $23.78 | $23.78 | 2,521,100 | — | — |
| 2013-05-30 | $23.39 | $23.39 | 1,860,000 | — | — |
| 2013-05-29 | $23.52 | $23.52 | 1,823,000 | — | — |
| 2013-05-28 | $23.76 | $23.76 | 3,109,100 | — | — |
| 2013-05-24 | $23.20 | $23.20 | 3,741,500 | — | — |
| 2013-05-23 | $23.26 | $23.26 | 6,935,900 | — | — |
| 2013-05-22 | $24.41 | $24.41 | 3,194,000 | — | — |
| 2013-05-21 | $24.62 | $24.62 | 1,986,600 | — | — |
| 2013-05-20 | $24.60 | $24.60 | 3,182,700 | — | — |
| 2013-05-17 | $24.01 | $24.01 | 2,653,300 | — | — |
| 2013-05-16 | $23.80 | $23.80 | 2,950,800 | — | — |
| 2013-05-15 | $24.07 | $24.07 | 2,781,100 | — | — |
| 2013-05-14 | $24.50 | $24.50 | 3,694,700 | — | — |
| 2013-05-13 | $24.72 | $24.72 | 1,910,800 | — | — |
| 2013-05-10 | $24.82 | $24.82 | 2,334,700 | — | — |
| 2013-05-09 | $24.72 | $24.72 | 3,113,900 | — | — |
| 2013-05-08 | $24.71 | $24.71 | 3,338,300 | — | — |
| 2013-05-07 | $24.46 | $24.46 | 4,686,100 | — | — |
| 2013-05-06 | $24.74 | $24.74 | 2,849,800 | — | — |
| 2013-05-03 | $24.75 | $24.75 | 3,539,200 | — | — |
| 2013-05-02 | $24.29 | $24.29 | 2,503,200 | — | — |
| 2013-05-01 | $24.30 | $24.30 | 2,344,200 | — | — |
| 2013-04-30 | $24.61 | $24.61 | 3,958,200 | — | — |
| 2013-04-29 | $24.20 | $24.20 | 3,804,700 | — | — |
| 2013-04-26 | $24.27 | $24.27 | 3,701,200 | — | — |
| 2013-04-25 | $24.35 | $24.35 | 4,500,600 | — | — |
| 2013-04-24 | $23.65 | $23.65 | 4,428,300 | — | — |
| 2013-04-23 | $23.32 | $23.32 | 2,874,600 | — | — |
| 2013-04-22 | $23.05 | $23.05 | 2,589,200 | — | — |
| 2013-04-19 | $22.58 | $22.58 | 4,918,800 | — | — |
| 2013-04-18 | $21.88 | $21.88 | 4,904,300 | — | — |
| 2013-04-17 | $22.14 | $22.14 | 7,103,700 | — | — |
| 2013-04-16 | $23.00 | $23.00 | 4,959,500 | — | — |
| 2013-04-15 | $22.47 | $22.47 | 5,853,800 | — | — |
| 2013-04-12 | $23.60 | $23.60 | 2,783,300 | — | — |
| 2013-04-11 | $23.21 | $23.21 | 2,383,300 | — | — |
| 2013-04-10 | $23.43 | $23.43 | 4,222,900 | — | — |
| 2013-04-09 | $22.81 | $22.81 | 3,903,500 | — | — |
| 2013-04-08 | $22.76 | $22.76 | 3,866,200 | — | — |
| 2013-04-05 | $21.81 | $21.81 | 8,547,700 | — | — |
| 2013-04-04 | $22.34 | $22.34 | 3,451,300 | — | — |
| 2013-04-03 | $22.52 | $22.52 | 6,047,500 | — | — |
| 2013-04-02 | $23.01 | $23.01 | 7,165,600 | — | — |
| 2013-04-01 | $23.02 | $23.02 | 6,175,600 | — | — |
| 2013-03-28 | $23.35 | $23.35 | 4,188,900 | — | — |
| 2013-03-27 | $23.17 | $23.17 | 4,505,800 | — | — |
| 2013-03-26 | $23.08 | $23.08 | 4,474,100 | — | — |
| 2013-03-25 | $22.63 | $22.63 | 4,775,000 | — | — |
| 2013-03-22 | $22.01 | $22.01 | 2,119,900 | — | — |
| 2013-03-21 | $21.89 | $21.89 | 5,521,400 | — | — |
| 2013-03-20 | $21.64 | $21.64 | 6,929,700 | — | — |
| 2013-03-19 | $20.24 | $20.24 | 8,081,800 | — | — |
| 2013-03-18 | $20.33 | $20.33 | 6,305,000 | — | — |
| 2013-03-15 | $20.55 | $20.55 | 4,390,700 | — | — |
| 2013-03-14 | $20.76 | $20.76 | 2,403,000 | — | — |
| 2013-03-13 | $20.76 | $20.76 | 4,901,200 | — | — |
| 2013-03-12 | $20.64 | $20.64 | 4,238,200 | — | — |
| 2013-03-11 | $20.99 | $20.99 | 6,269,500 | — | — |
| 2013-03-08 | $20.82 | $20.82 | 3,994,500 | — | — |
| 2013-03-07 | $20.24 | $20.24 | 4,156,300 | — | — |
| 2013-03-06 | $19.62 | $19.62 | 3,871,500 | — | — |
| 2013-03-05 | $19.29 | $19.29 | 2,384,300 | — | — |
| 2013-03-04 | $19.08 | $19.08 | 3,376,200 | — | — |
| 2013-03-01 | $19.39 | $19.39 | 3,869,200 | — | — |
| 2013-02-28 | $19.20 | $19.20 | 4,495,500 | — | — |
| 2013-02-27 | $19.05 | $19.05 | 4,591,800 | — | — |
| 2013-02-26 | $18.64 | $18.64 | 5,323,300 | — | — |
| 2013-02-25 | $18.99 | $18.99 | 6,263,100 | — | — |
| 2013-02-22 | $19.03 | $19.03 | 10,178,300 | — | — |
| 2013-02-21 | $18.77 | $18.77 | 6,502,800 | — | — |
| 2013-02-20 | $18.91 | $18.91 | 5,555,900 | — | — |
| 2013-02-19 | $19.46 | $19.46 | 6,738,600 | — | — |
| 2013-02-15 | $20.78 | $20.78 | 3,856,900 | — | — |
| 2013-02-14 | $20.92 | $20.92 | 3,524,200 | — | — |
| 2013-02-13 | $20.99 | $20.99 | 6,247,200 | — | — |
| 2013-02-12 | $20.55 | $20.55 | 2,504,600 | — | — |
| 2013-02-11 | $20.48 | $20.48 | 4,193,900 | — | — |
| 2013-02-08 | $20.88 | $20.88 | 8,222,600 | — | — |
| 2013-02-07 | $19.63 | $19.63 | 7,838,700 | — | — |
| 2013-02-06 | $19.42 | $19.42 | 18,773,900 | — | — |
| 2013-02-05 | $20.65 | $20.65 | 5,371,900 | — | — |
| 2013-02-04 | $20.85 | $20.85 | 5,726,100 | — | — |
| 2013-02-01 | $21.03 | $21.03 | 7,357,500 | — | — |
| 2013-01-31 | $20.96 | $20.96 | 5,765,200 | — | — |
| 2013-01-30 | $20.17 | $20.17 | 2,643,200 | — | — |
| 2013-01-29 | $20.33 | $20.33 | 3,272,000 | — | — |
| 2013-01-28 | $20.06 | $20.06 | 3,467,000 | — | — |
| 2013-01-25 | $20.39 | $20.39 | 2,234,400 | — | — |
| 2013-01-24 | $20.36 | $20.36 | 4,029,200 | — | — |
| 2013-01-23 | $20.32 | $20.32 | 4,552,200 | — | — |
| 2013-01-22 | $20.19 | $20.19 | 4,304,800 | — | — |
| 2013-01-18 | $19.74 | $19.74 | 2,547,800 | — | — |
| 2013-01-17 | $19.92 | $19.92 | 3,846,100 | — | — |
| 2013-01-16 | $19.46 | $19.46 | 4,183,500 | — | — |
| 2013-01-15 | $19.81 | $19.81 | 8,726,900 | — | — |
| 2013-01-14 | $19.17 | $19.17 | 6,853,600 | — | — |
| 2013-01-11 | $18.69 | $18.69 | 5,723,500 | — | — |
| 2013-01-10 | $19.06 | $19.06 | 5,330,900 | — | — |
| 2013-01-09 | $19.19 | $19.19 | 6,565,300 | — | — |
| 2013-01-08 | $19.10 | $19.10 | 5,349,500 | — | — |
| 2013-01-07 | $19.25 | $19.25 | 10,959,500 | — | — |
| 2013-01-04 | $18.20 | $18.20 | 4,194,200 | — | — |
| 2013-01-03 | $17.92 | $17.92 | 8,221,800 | — | — |
| 2013-01-02 | $17.36 | $17.36 | 7,370,300 | — | — |