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
- 1997-08-07 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 | $40.79 | $52.88 | 1,640,350 | — | — |
| 2013-12-30 | $40.52 | $52.52 | 1,803,956 | — | — |
| 2013-12-27 | $40.59 | $52.61 | 1,666,327 | — | — |
| 2013-12-26 | $39.63 | $51.36 | 1,405,808 | — | — |
| 2013-12-24 | $39.60 | $51.33 | 696,366 | — | — |
| 2013-12-23 | $38.94 | $50.47 | 1,245,525 | — | — |
| 2013-12-20 | $38.51 | $49.91 | 1,678,092 | — | — |
| 2013-12-19 | $38.37 | $49.73 | 3,357,845 | — | — |
| 2013-12-18 | $37.82 | $49.02 | 1,947,008 | — | — |
| 2013-12-17 | $37.11 | $48.10 | 1,559,356 | — | — |
| 2013-12-16 | $37.04 | $48.01 | 2,843,148 | — | — |
| 2013-12-13 | $37.66 | $48.82 | 2,355,127 | — | — |
| 2013-12-12 | $37.39 | $48.46 | 2,173,022 | — | — |
| 2013-12-11 | $37.87 | $49.08 | 2,169,479 | — | — |
| 2013-12-10 | $38.73 | $50.21 | 1,019,511 | — | — |
| 2013-12-09 | $38.89 | $50.42 | 1,097,794 | — | — |
| 2013-12-06 | $38.53 | $49.94 | 1,829,671 | — | — |
| 2013-12-05 | $38.44 | $49.82 | 1,853,594 | — | — |
| 2013-12-04 | $39.03 | $50.59 | 1,535,477 | — | — |
| 2013-12-03 | $38.62 | $50.06 | 1,713,953 | — | — |
| 2013-12-02 | $39.54 | $51.25 | 2,302,254 | — | — |
| 2013-11-29 | $39.26 | $50.89 | 1,752,132 | — | — |
| 2013-11-27 | $38.78 | $50.27 | 1,310,207 | — | — |
| 2013-11-26 | $38.14 | $49.44 | 1,386,740 | — | — |
| 2013-11-25 | $38.28 | $49.62 | 1,214,081 | — | — |
| 2013-11-22 | $38.73 | $50.21 | 1,698,340 | — | — |
| 2013-11-21 | $38.57 | $50.00 | 1,336,534 | — | — |
| 2013-11-20 | $38.46 | $49.85 | 2,102,174 | — | — |
| 2013-11-19 | $38.41 | $49.79 | 1,981,863 | — | — |
| 2013-11-18 | $38.19 | $49.50 | 1,896,234 | — | — |
| 2013-11-15 | $38.67 | $50.12 | 1,916,307 | — | — |
| 2013-11-14 | $38.44 | $49.82 | 2,045,321 | — | — |
| 2013-11-13 | $37.98 | $49.23 | 2,818,176 | — | — |
| 2013-11-12 | $38.57 | $50.00 | 2,213,738 | — | — |
| 2013-11-11 | $39.24 | $50.86 | 1,745,660 | — | — |
| 2013-11-08 | $39.42 | $51.10 | 3,219,298 | — | — |
| 2013-11-07 | $37.93 | $49.17 | 4,369,397 | — | — |
| 2013-11-06 | $37.00 | $47.96 | 1,545,492 | — | — |
| 2013-11-05 | $37.04 | $48.01 | 2,445,481 | — | — |
| 2013-11-04 | $37.23 | $48.25 | 3,217,724 | — | — |
| 2013-11-01 | $36.17 | $46.89 | 2,076,590 | — | — |
| 2013-10-31 | $36.04 | $46.71 | 2,146,345 | — | — |
| 2013-10-30 | $36.13 | $46.83 | 2,323,596 | — | — |
| 2013-10-29 | $36.17 | $46.89 | 2,844,022 | — | — |
| 2013-10-28 | $35.74 | $46.33 | 2,209,495 | — | — |
| 2013-10-25 | $36.97 | $47.93 | 1,333,342 | — | — |
| 2013-10-24 | $36.91 | $47.84 | 2,363,043 | — | — |
| 2013-10-23 | $36.43 | $47.21 | 1,913,202 | — | — |
| 2013-10-22 | $36.77 | $47.66 | 2,499,229 | — | — |
| 2013-10-21 | $36.91 | $47.84 | 3,260,626 | — | — |
| 2013-10-18 | $36.45 | $47.24 | 1,495,942 | — | — |
| 2013-10-17 | $36.59 | $47.42 | 2,126,621 | — | — |
| 2013-10-16 | $36.27 | $47.01 | 2,302,385 | — | — |
| 2013-10-15 | $36.20 | $46.92 | 4,412,343 | — | — |
| 2013-10-14 | $35.12 | $45.53 | 2,772,125 | — | — |
| 2013-10-11 | $34.09 | $44.19 | 1,961,921 | — | — |
| 2013-10-10 | $33.61 | $43.57 | 3,180,944 | — | — |
| 2013-10-09 | $32.24 | $41.79 | 1,871,218 | — | — |
| 2013-10-08 | $32.20 | $41.73 | 1,702,932 | — | — |
| 2013-10-07 | $32.56 | $42.21 | 1,148,262 | — | — |
| 2013-10-04 | $32.42 | $42.03 | 1,374,801 | — | — |
| 2013-10-03 | $32.13 | $41.64 | 1,498,523 | — | — |
| 2013-10-02 | $32.63 | $42.29 | 2,480,861 | — | — |
| 2013-10-01 | $31.74 | $41.14 | 1,382,629 | — | — |
| 2013-09-30 | $31.26 | $40.52 | 1,794,641 | — | — |
| 2013-09-27 | $31.60 | $40.96 | 1,915,564 | — | — |
| 2013-09-26 | $32.13 | $41.64 | 972,236 | — | — |
| 2013-09-25 | $32.15 | $41.67 | 1,314,930 | — | — |
| 2013-09-24 | $32.13 | $41.64 | 1,533,203 | — | — |
| 2013-09-23 | $31.81 | $41.23 | 1,875,723 | — | — |
| 2013-09-20 | $32.06 | $41.55 | 3,688,863 | — | — |
| 2013-09-19 | $33.27 | $43.12 | 4,588,939 | — | — |
| 2013-09-18 | $33.36 | $43.24 | 4,713,010 | — | — |
| 2013-09-17 | $32.22 | $41.76 | 2,470,758 | — | — |
| 2013-09-16 | $32.04 | $41.52 | 2,099,375 | — | — |
| 2013-09-13 | $31.81 | $41.23 | 1,653,339 | — | — |
| 2013-09-12 | $31.83 | $41.26 | 1,273,296 | — | — |
| 2013-09-11 | $32.61 | $42.26 | 2,040,772 | — | — |
| 2013-09-10 | $32.24 | $41.79 | 2,273,652 | — | — |
| 2013-09-09 | $31.65 | $41.02 | 1,931,789 | — | — |
| 2013-09-06 | $31.26 | $40.52 | 1,444,993 | — | — |
| 2013-09-05 | $31.03 | $40.22 | 1,401,741 | — | — |
| 2013-09-04 | $30.82 | $39.95 | 1,317,423 | — | — |
| 2013-09-03 | $30.34 | $39.33 | 1,786,157 | — | — |
| 2013-08-30 | $29.18 | $37.82 | 1,772,118 | — | — |
| 2013-08-29 | $29.73 | $38.53 | 2,031,982 | — | — |
| 2013-08-28 | $30.11 | $39.03 | 2,311,744 | — | — |
| 2013-08-27 | $29.75 | $38.56 | 2,623,738 | — | — |
| 2013-08-26 | $30.69 | $39.78 | 1,191,733 | — | — |
| 2013-08-23 | $31.14 | $40.37 | 2,043,353 | — | — |
| 2013-08-22 | $30.89 | $40.04 | 1,657,931 | — | — |
| 2013-08-21 | $30.05 | $38.95 | 1,742,511 | — | — |
| 2013-08-20 | $30.34 | $39.33 | 2,273,259 | — | — |
| 2013-08-19 | $30.94 | $40.10 | 2,236,785 | — | — |
| 2013-08-16 | $31.90 | $41.35 | 3,782,102 | — | — |
| 2013-08-15 | $31.78 | $41.20 | 3,277,114 | — | — |
| 2013-08-14 | $32.29 | $41.85 | 3,418,547 | — | — |
| 2013-08-13 | $31.65 | $41.02 | 2,305,228 | — | — |
| 2013-08-12 | $31.37 | $40.66 | 2,432,098 | — | — |
| 2013-08-09 | $31.35 | $40.63 | 5,153,405 | — | — |
| 2013-08-08 | $29.57 | $38.32 | 3,266,967 | — | — |
| 2013-08-07 | $28.10 | $36.43 | 2,010,115 | — | — |
| 2013-08-06 | $27.80 | $36.04 | 2,762,591 | — | — |
| 2013-08-05 | $28.83 | $37.37 | 2,471,283 | — | — |
| 2013-08-02 | $28.58 | $37.05 | 3,367,379 | — | — |
| 2013-08-01 | $28.65 | $37.14 | 5,771,226 | — | — |
| 2013-07-31 | $29.66 | $38.44 | 2,045,758 | — | — |
| 2013-07-30 | $29.91 | $38.77 | 2,559,493 | — | — |
| 2013-07-29 | $30.02 | $38.92 | 1,628,761 | — | — |
| 2013-07-26 | $30.11 | $39.03 | 2,782,796 | — | — |
| 2013-07-25 | $29.70 | $38.50 | 1,669,739 | — | — |
| 2013-07-24 | $29.47 | $38.20 | 3,856,886 | — | — |
| 2013-07-23 | $29.82 | $38.65 | 2,668,870 | — | — |
| 2013-07-22 | $29.09 | $37.70 | 1,367,454 | — | — |
| 2013-07-19 | $29.09 | $37.70 | 2,061,283 | — | — |
| 2013-07-18 | $28.99 | $37.58 | 1,756,506 | — | — |
| 2013-07-17 | $28.38 | $36.78 | 1,508,887 | — | — |
| 2013-07-16 | $28.10 | $36.43 | 1,732,102 | — | — |
| 2013-07-15 | $27.62 | $35.80 | 1,107,897 | — | — |
| 2013-07-12 | $27.69 | $35.89 | 2,881,458 | — | — |
| 2013-07-11 | $28.17 | $36.51 | 3,859,598 | — | — |
| 2013-07-10 | $26.68 | $34.59 | 1,959,122 | — | — |
| 2013-07-09 | $26.52 | $34.38 | 2,643,680 | — | — |
| 2013-07-08 | $25.88 | $33.55 | 1,485,271 | — | — |
| 2013-07-05 | $25.59 | $33.17 | 1,801,813 | — | — |
| 2013-07-03 | $25.29 | $32.78 | 1,822,499 | — | — |
| 2013-07-02 | $25.63 | $33.23 | 2,760,404 | — | — |
| 2013-07-01 | $25.88 | $33.55 | 2,319,747 | — | — |
| 2013-06-28 | $25.61 | $33.20 | 2,413,861 | — | — |
| 2013-06-27 | $25.95 | $33.64 | 2,554,202 | — | — |
| 2013-06-26 | $25.84 | $33.49 | 2,513,486 | — | — |
| 2013-06-25 | $26.09 | $33.82 | 2,537,539 | — | — |
| 2013-06-24 | $25.54 | $33.11 | 5,875,486 | — | — |
| 2013-06-21 | $26.36 | $34.17 | 4,520,890 | — | — |
| 2013-06-20 | $26.50 | $34.35 | 4,006,367 | — | — |
| 2013-06-19 | $27.26 | $35.33 | 3,605,289 | — | — |
| 2013-06-18 | $27.96 | $36.25 | 1,493,668 | — | — |
| 2013-06-17 | $27.74 | $35.95 | 1,367,410 | — | — |
| 2013-06-14 | $27.87 | $36.13 | 1,899,820 | — | — |
| 2013-06-13 | $28.08 | $36.40 | 2,714,309 | — | — |
| 2013-06-12 | $27.14 | $35.18 | 3,068,724 | — | — |
| 2013-06-11 | $27.64 | $35.83 | 2,787,431 | — | — |
| 2013-06-10 | $28.47 | $36.90 | 1,936,425 | — | — |
| 2013-06-07 | $28.72 | $37.23 | 1,727,292 | — | — |
| 2013-06-06 | $28.61 | $37.08 | 2,527,087 | — | — |
| 2013-06-05 | $28.56 | $37.02 | 1,749,333 | — | — |
| 2013-06-04 | $29.29 | $37.97 | 2,432,973 | — | — |
| 2013-06-03 | $29.61 | $38.38 | 2,722,006 | — | — |
| 2013-05-31 | $28.95 | $37.52 | 3,185,711 | — | — |
| 2013-05-30 | $29.86 | $38.71 | 2,089,404 | — | — |
| 2013-05-29 | $29.54 | $38.29 | 3,962,240 | — | — |
| 2013-05-28 | $29.47 | $38.20 | 1,658,106 | — | — |
| 2013-05-24 | $29.34 | $38.03 | 2,292,458 | — | — |
| 2013-05-23 | $29.54 | $38.29 | 3,624,313 | — | — |
| 2013-05-22 | $29.89 | $38.74 | 3,132,050 | — | — |
| 2013-05-21 | $30.23 | $39.18 | 1,987,024 | — | — |
| 2013-05-20 | $30.05 | $38.95 | 2,823,424 | — | — |
| 2013-05-17 | $29.50 | $38.23 | 2,639,744 | — | — |
| 2013-05-16 | $28.51 | $36.96 | 3,694,242 | — | — |
| 2013-05-15 | $28.83 | $37.37 | 3,046,114 | — | — |
| 2013-05-14 | $29.15 | $37.79 | 3,008,372 | — | — |
| 2013-05-13 | $29.52 | $38.26 | 3,001,156 | — | — |
| 2013-05-10 | $30.02 | $38.92 | 5,607,488 | — | — |
| 2013-05-09 | $29.18 | $37.23 | 3,413,037 | — | — |
| 2013-05-08 | $29.15 | $37.20 | 5,333,411 | — | — |
| 2013-05-07 | $29.29 | $37.37 | 1,199,780 | — | — |
| 2013-05-06 | $29.25 | $37.31 | 1,778,285 | — | — |
| 2013-05-03 | $28.97 | $36.96 | 2,328,275 | — | — |
| 2013-05-02 | $28.24 | $36.03 | 1,541,294 | — | — |
| 2013-05-01 | $28.10 | $35.86 | 1,985,362 | — | — |
| 2013-04-30 | $28.56 | $36.44 | 2,342,795 | — | — |
| 2013-04-29 | $28.51 | $36.38 | 1,621,063 | — | — |
| 2013-04-26 | $27.92 | $35.62 | 2,493,194 | — | — |
| 2013-04-25 | $28.29 | $36.09 | 3,904,993 | — | — |
| 2013-04-24 | $28.06 | $35.80 | 3,550,841 | — | — |
| 2013-04-23 | $26.96 | $34.40 | 3,955,549 | — | — |
| 2013-04-22 | $26.48 | $33.78 | 2,884,957 | — | — |
| 2013-04-19 | $26.71 | $34.08 | 4,401,585 | — | — |
| 2013-04-18 | $26.00 | $33.17 | 3,730,191 | — | — |
| 2013-04-17 | $25.98 | $33.14 | 4,145,833 | — | — |
| 2013-04-16 | $27.30 | $34.83 | 4,569,915 | — | — |
| 2013-04-15 | $26.73 | $34.10 | 5,279,575 | — | — |
| 2013-04-12 | $28.29 | $36.09 | 1,706,037 | — | — |
| 2013-04-11 | $28.26 | $36.06 | 2,689,775 | — | — |
| 2013-04-10 | $28.65 | $36.56 | 3,215,100 | — | — |
| 2013-04-09 | $29.13 | $37.17 | 6,252,292 | — | — |
| 2013-04-08 | $27.96 | $35.68 | 2,129,070 | — | — |
| 2013-04-05 | $27.74 | $35.39 | 3,962,940 | — | — |
| 2013-04-04 | $28.17 | $35.94 | 4,218,911 | — | — |
| 2013-04-03 | $28.31 | $36.12 | 2,738,887 | — | — |
| 2013-04-02 | $28.03 | $35.77 | 4,367,561 | — | — |
| 2013-04-01 | $29.22 | $37.28 | 1,764,071 | — | — |
| 2013-03-28 | $29.79 | $38.01 | 3,434,116 | — | — |
| 2013-03-27 | $30.02 | $38.31 | 4,021,980 | — | — |
| 2013-03-26 | $30.57 | $39.01 | 1,891,860 | — | — |
| 2013-03-25 | $30.57 | $39.01 | 3,177,314 | — | — |
| 2013-03-22 | $30.98 | $39.53 | 1,896,977 | — | — |
| 2013-03-21 | $31.35 | $40.00 | 2,474,126 | — | — |
| 2013-03-20 | $31.81 | $40.58 | 1,696,853 | — | — |
| 2013-03-19 | $31.65 | $40.38 | 5,834,158 | — | — |
| 2013-03-18 | $32.68 | $41.69 | 3,986,162 | — | — |
| 2013-03-15 | $33.86 | $43.21 | 2,413,818 | — | — |
| 2013-03-14 | $34.32 | $43.79 | 3,097,676 | — | — |
| 2013-03-13 | $33.29 | $42.48 | 3,661,442 | — | — |
| 2013-03-12 | $34.14 | $43.56 | 3,042,309 | — | — |
| 2013-03-11 | $34.05 | $43.44 | 2,006,354 | — | — |
| 2013-03-08 | $33.66 | $42.94 | 1,998,963 | — | — |
| 2013-03-07 | $33.25 | $42.42 | 1,915,870 | — | — |
| 2013-03-06 | $33.36 | $42.57 | 3,524,688 | — | — |
| 2013-03-05 | $32.88 | $41.95 | 3,573,101 | — | — |
| 2013-03-04 | $32.47 | $41.43 | 4,543,806 | — | — |
| 2013-03-01 | $33.20 | $42.36 | 4,979,783 | — | — |
| 2013-02-28 | $34.25 | $43.70 | 2,707,137 | — | — |
| 2013-02-27 | $34.78 | $44.37 | 3,173,203 | — | — |
| 2013-02-26 | $34.12 | $43.53 | 3,618,190 | — | — |
| 2013-02-25 | $34.00 | $43.38 | 7,520,471 | — | — |
| 2013-02-22 | $34.89 | $44.52 | 3,797,803 | — | — |
| 2013-02-21 | $34.64 | $44.20 | 3,781,053 | — | — |
| 2013-02-20 | $35.85 | $45.75 | 5,362,231 | — | — |
| 2013-02-19 | $37.71 | $48.11 | 3,499,673 | — | — |
| 2013-02-15 | $36.97 | $47.17 | 3,475,007 | — | — |
| 2013-02-14 | $37.68 | $48.08 | 4,597,817 | — | — |
| 2013-02-13 | $38.00 | $48.49 | 2,233,724 | — | — |
| 2013-02-12 | $37.77 | $48.20 | 2,587,789 | — | — |
| 2013-02-11 | $37.34 | $47.64 | 1,480,767 | — | — |
| 2013-02-08 | $37.50 | $47.85 | 1,286,329 | — | — |
| 2013-02-07 | $37.55 | $47.90 | 4,053,118 | — | — |
| 2013-02-06 | $38.73 | $49.42 | 3,383,648 | — | — |
| 2013-02-05 | $38.62 | $49.28 | 5,085,399 | — | — |
| 2013-02-04 | $38.14 | $48.66 | 3,979,690 | — | — |
| 2013-02-01 | $39.95 | $50.97 | 3,283,193 | — | — |
| 2013-01-31 | $39.24 | $50.06 | 4,357,764 | — | — |
| 2013-01-30 | $39.51 | $50.41 | 3,893,841 | — | — |
| 2013-01-29 | $40.40 | $51.55 | 4,876,966 | — | — |
| 2013-01-28 | $39.92 | $50.94 | 3,349,580 | — | — |
| 2013-01-25 | $40.59 | $51.78 | 3,657,594 | — | — |
| 2013-01-24 | $39.90 | $50.91 | 3,701,283 | — | — |
| 2013-01-23 | $40.88 | $52.16 | 4,686,114 | — | — |
| 2013-01-22 | $41.04 | $52.37 | 3,804,319 | — | — |
| 2013-01-18 | $40.20 | $51.29 | 3,413,649 | — | — |
| 2013-01-17 | $39.44 | $50.33 | 3,683,834 | — | — |
| 2013-01-16 | $38.69 | $49.36 | 4,268,417 | — | — |
| 2013-01-15 | $39.21 | $50.03 | 5,266,018 | — | — |
| 2013-01-14 | $38.83 | $49.54 | 6,385,198 | — | — |
| 2013-01-11 | $39.54 | $50.44 | 16,433,106 | — | — |
| 2013-01-10 | $40.06 | $51.11 | 32,161,712 | — | — |
| 2013-01-09 | $38.48 | $49.10 | 18,662,894 | — | — |
| 2013-01-08 | $40.08 | $51.14 | 2,392,301 | — | — |
| 2013-01-07 | $40.36 | $51.49 | 1,414,511 | — | — |
| 2013-01-04 | $40.63 | $51.84 | 1,360,544 | — | — |
| 2013-01-03 | $40.13 | $51.20 | 1,833,826 | — | — |
| 2013-01-02 | $40.82 | $52.08 | 2,324,558 | — | — |