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
- 1980-12-02 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 | $39.32 | $49.20 | 4,106,200 | — | — |
| 2013-12-30 | $39.37 | $49.26 | 4,289,000 | — | — |
| 2013-12-27 | $39.08 | $48.90 | 4,640,800 | — | — |
| 2013-12-26 | $39.10 | $48.91 | 4,609,800 | — | — |
| 2013-12-24 | $38.83 | $48.58 | 2,782,600 | — | — |
| 2013-12-23 | $38.56 | $48.24 | 9,376,800 | — | — |
| 2013-12-20 | $38.67 | $48.38 | 20,442,600 | — | — |
| 2013-12-19 | $39.13 | $48.96 | 10,294,600 | — | — |
| 2013-12-18 | $39.28 | $49.14 | 10,814,400 | — | — |
| 2013-12-17 | $38.38 | $48.02 | 13,980,600 | — | — |
| 2013-12-16 | $38.22 | $47.82 | 9,731,000 | — | — |
| 2013-12-13 | $38.20 | $47.80 | 7,562,200 | — | — |
| 2013-12-12 | $38.12 | $47.69 | 10,826,000 | — | — |
| 2013-12-11 | $38.42 | $47.92 | 13,311,600 | — | — |
| 2013-12-10 | $39.61 | $49.40 | 5,393,800 | — | — |
| 2013-12-09 | $39.89 | $49.75 | 4,299,200 | — | — |
| 2013-12-06 | $39.93 | $49.80 | 3,894,000 | — | — |
| 2013-12-05 | $39.47 | $49.24 | 5,493,400 | — | — |
| 2013-12-04 | $39.41 | $49.16 | 4,833,200 | — | — |
| 2013-12-03 | $39.56 | $49.35 | 5,129,200 | — | — |
| 2013-12-02 | $39.54 | $49.32 | 6,467,800 | — | — |
| 2013-11-29 | $39.57 | $49.35 | 3,475,200 | — | — |
| 2013-11-27 | $39.67 | $49.47 | 3,734,200 | — | — |
| 2013-11-26 | $39.80 | $49.64 | 7,360,400 | — | — |
| 2013-11-25 | $39.56 | $49.35 | 4,583,400 | — | — |
| 2013-11-22 | $39.44 | $49.19 | 7,035,600 | — | — |
| 2013-11-21 | $39.04 | $48.70 | 4,669,400 | — | — |
| 2013-11-20 | $38.92 | $48.54 | 5,893,000 | — | — |
| 2013-11-19 | $38.90 | $48.53 | 6,443,200 | — | — |
| 2013-11-18 | $39.29 | $49.01 | 5,693,200 | — | — |
| 2013-11-15 | $39.61 | $49.40 | 5,774,000 | — | — |
| 2013-11-14 | $39.32 | $49.04 | 4,764,200 | — | — |
| 2013-11-13 | $38.92 | $48.55 | 4,802,200 | — | — |
| 2013-11-12 | $38.44 | $47.94 | 4,327,400 | — | — |
| 2013-11-11 | $38.58 | $48.12 | 3,523,200 | — | — |
| 2013-11-08 | $38.56 | $48.09 | 5,821,600 | — | — |
| 2013-11-07 | $37.85 | $47.21 | 6,250,800 | — | — |
| 2013-11-06 | $38.38 | $47.87 | 3,945,400 | — | — |
| 2013-11-05 | $38.60 | $48.14 | 6,320,400 | — | — |
| 2013-11-04 | $38.19 | $47.63 | 3,609,200 | — | — |
| 2013-11-01 | $38.03 | $47.43 | 4,221,600 | — | — |
| 2013-10-31 | $37.88 | $47.25 | 8,184,400 | — | — |
| 2013-10-30 | $38.06 | $47.48 | 6,314,200 | — | — |
| 2013-10-29 | $37.96 | $47.34 | 4,201,000 | — | — |
| 2013-10-28 | $37.76 | $47.09 | 6,136,800 | — | — |
| 2013-10-25 | $37.85 | $47.21 | 6,889,000 | — | — |
| 2013-10-24 | $37.76 | $47.09 | 5,626,400 | — | — |
| 2013-10-23 | $37.78 | $47.12 | 4,762,000 | — | — |
| 2013-10-22 | $37.98 | $47.37 | 6,818,800 | — | — |
| 2013-10-21 | $38.04 | $47.45 | 9,992,600 | — | — |
| 2013-10-18 | $37.97 | $47.35 | 9,830,800 | — | — |
| 2013-10-17 | $37.27 | $46.49 | 9,384,400 | — | — |
| 2013-10-16 | $37.26 | $46.47 | 8,751,600 | — | — |
| 2013-10-15 | $36.86 | $45.97 | 7,951,200 | — | — |
| 2013-10-14 | $37.03 | $46.19 | 6,199,800 | — | — |
| 2013-10-11 | $36.73 | $45.81 | 10,792,200 | — | — |
| 2013-10-10 | $36.72 | $45.80 | 11,104,800 | — | — |
| 2013-10-09 | $35.45 | $44.21 | 9,282,200 | — | — |
| 2013-10-08 | $35.14 | $43.83 | 7,514,200 | — | — |
| 2013-10-07 | $35.67 | $44.49 | 5,172,800 | — | — |
| 2013-10-04 | $36.07 | $44.99 | 7,168,200 | — | — |
| 2013-10-03 | $35.82 | $44.68 | 7,144,600 | — | — |
| 2013-10-02 | $35.95 | $44.83 | 8,751,600 | — | — |
| 2013-10-01 | $36.21 | $45.16 | 10,444,400 | — | — |
| 2013-09-30 | $36.32 | $45.30 | 14,796,400 | — | — |
| 2013-09-27 | $36.82 | $45.92 | 31,182,000 | — | — |
| 2013-09-26 | $35.17 | $43.87 | 13,765,000 | — | — |
| 2013-09-25 | $34.46 | $42.98 | 7,883,200 | — | — |
| 2013-09-24 | $34.72 | $43.30 | 7,432,800 | — | — |
| 2013-09-23 | $34.49 | $43.02 | 11,022,000 | — | — |
| 2013-09-20 | $34.69 | $43.26 | 37,157,000 | — | — |
| 2013-09-19 | $34.75 | $43.34 | 14,627,600 | — | — |
| 2013-09-18 | $34.74 | $43.33 | 8,548,000 | — | — |
| 2013-09-17 | $34.16 | $42.61 | 7,752,400 | — | — |
| 2013-09-16 | $34.10 | $42.53 | 5,337,600 | — | — |
| 2013-09-13 | $33.96 | $42.35 | 6,584,600 | — | — |
| 2013-09-12 | $34.04 | $42.46 | 8,249,800 | — | — |
| 2013-09-11 | $33.79 | $42.15 | 9,112,400 | — | — |
| 2013-09-10 | $33.41 | $41.67 | 13,380,000 | — | — |
| 2013-09-09 | $32.70 | $40.79 | 4,147,800 | — | — |
| 2013-09-06 | $32.49 | $40.52 | 4,632,600 | — | — |
| 2013-09-05 | $32.69 | $40.77 | 5,271,600 | — | — |
| 2013-09-04 | $32.56 | $40.62 | 7,101,400 | — | — |
| 2013-09-03 | $32.15 | $40.09 | 8,214,000 | — | — |
| 2013-08-30 | $31.41 | $39.18 | 5,851,000 | — | — |
| 2013-08-29 | $31.74 | $39.59 | 4,600,000 | — | — |
| 2013-08-28 | $31.68 | $39.39 | 6,044,000 | — | — |
| 2013-08-27 | $31.41 | $39.04 | 4,870,800 | — | — |
| 2013-08-26 | $31.96 | $39.73 | 5,472,400 | — | — |
| 2013-08-23 | $32.11 | $39.91 | 8,044,600 | — | — |
| 2013-08-22 | $32.43 | $40.32 | 5,056,000 | — | — |
| 2013-08-21 | $32.06 | $39.86 | 4,770,400 | — | — |
| 2013-08-20 | $32.31 | $40.17 | 7,668,400 | — | — |
| 2013-08-19 | $32.36 | $40.22 | 7,749,600 | — | — |
| 2013-08-16 | $31.83 | $39.56 | 5,261,200 | — | — |
| 2013-08-15 | $31.75 | $39.46 | 6,227,000 | — | — |
| 2013-08-14 | $32.17 | $40.00 | 5,961,800 | — | — |
| 2013-08-13 | $32.90 | $40.91 | 4,299,400 | — | — |
| 2013-08-12 | $33.26 | $41.34 | 4,401,800 | — | — |
| 2013-08-09 | $33.15 | $41.22 | 5,644,800 | — | — |
| 2013-08-08 | $33.03 | $41.05 | 5,057,400 | — | — |
| 2013-08-07 | $32.81 | $40.79 | 5,888,800 | — | — |
| 2013-08-06 | $33.27 | $41.36 | 6,244,000 | — | — |
| 2013-08-05 | $33.20 | $41.27 | 4,213,000 | — | — |
| 2013-08-02 | $33.15 | $41.21 | 7,499,800 | — | — |
| 2013-08-01 | $32.99 | $41.00 | 15,813,200 | — | — |
| 2013-07-31 | $31.46 | $39.11 | 8,461,800 | — | — |
| 2013-07-30 | $31.42 | $39.07 | 6,399,600 | — | — |
| 2013-07-29 | $31.36 | $38.98 | 5,075,600 | — | — |
| 2013-07-26 | $31.26 | $38.87 | 5,517,800 | — | — |
| 2013-07-25 | $31.25 | $38.84 | 8,911,400 | — | — |
| 2013-07-24 | $31.32 | $38.93 | 4,705,400 | — | — |
| 2013-07-23 | $31.59 | $39.28 | 4,289,600 | — | — |
| 2013-07-22 | $31.65 | $39.34 | 5,581,600 | — | — |
| 2013-07-19 | $31.67 | $39.38 | 5,919,400 | — | — |
| 2013-07-18 | $31.66 | $39.36 | 4,486,800 | — | — |
| 2013-07-17 | $31.67 | $39.36 | 6,247,600 | — | — |
| 2013-07-16 | $31.35 | $38.97 | 6,858,200 | — | — |
| 2013-07-15 | $31.67 | $39.38 | 5,761,800 | — | — |
| 2013-07-12 | $31.83 | $39.58 | 4,424,000 | — | — |
| 2013-07-11 | $31.86 | $39.61 | 7,146,000 | — | — |
| 2013-07-10 | $31.80 | $39.53 | 5,101,800 | — | — |
| 2013-07-09 | $31.97 | $39.74 | 6,989,200 | — | — |
| 2013-07-08 | $31.86 | $39.61 | 6,981,600 | — | — |
| 2013-07-05 | $31.82 | $39.56 | 5,157,800 | — | — |
| 2013-07-03 | $31.43 | $39.07 | 3,375,600 | — | — |
| 2013-07-02 | $31.31 | $38.92 | 7,402,400 | — | — |
| 2013-07-01 | $31.17 | $38.74 | 14,398,800 | — | — |
| 2013-06-28 | $31.84 | $39.58 | 26,803,800 | — | — |
| 2013-06-27 | $31.16 | $38.74 | 12,282,800 | — | — |
| 2013-06-26 | $30.92 | $38.44 | 11,376,800 | — | — |
| 2013-06-25 | $30.20 | $37.54 | 10,896,400 | — | — |
| 2013-06-24 | $29.98 | $37.26 | 9,489,400 | — | — |
| 2013-06-21 | $30.29 | $37.65 | 10,089,200 | — | — |
| 2013-06-20 | $30.39 | $37.78 | 9,824,200 | — | — |
| 2013-06-19 | $30.88 | $38.38 | 9,223,600 | — | — |
| 2013-06-18 | $31.08 | $38.63 | 9,068,800 | — | — |
| 2013-06-17 | $30.97 | $38.50 | 7,512,800 | — | — |
| 2013-06-14 | $30.95 | $38.47 | 5,222,400 | — | — |
| 2013-06-13 | $30.88 | $38.39 | 7,832,600 | — | — |
| 2013-06-12 | $30.71 | $38.17 | 5,442,600 | — | — |
| 2013-06-11 | $31.08 | $38.63 | 5,540,400 | — | — |
| 2013-06-10 | $31.52 | $39.18 | 5,479,000 | — | — |
| 2013-06-07 | $31.38 | $39.00 | 5,332,000 | — | — |
| 2013-06-06 | $31.08 | $38.64 | 4,761,400 | — | — |
| 2013-06-05 | $30.88 | $38.38 | 6,205,400 | — | — |
| 2013-06-04 | $31.39 | $39.02 | 6,785,400 | — | — |
| 2013-06-03 | $31.51 | $39.18 | 10,141,200 | — | — |
| 2013-05-31 | $30.83 | $38.33 | 7,460,400 | — | — |
| 2013-05-30 | $31.21 | $38.79 | 5,955,200 | — | — |
| 2013-05-29 | $31.47 | $38.98 | 5,521,200 | — | — |
| 2013-05-28 | $31.64 | $39.20 | 7,784,000 | — | — |
| 2013-05-24 | $31.40 | $38.90 | 7,517,400 | — | — |
| 2013-05-23 | $31.67 | $39.23 | 8,626,400 | — | — |
| 2013-05-22 | $32.22 | $39.93 | 8,295,200 | — | — |
| 2013-05-21 | $32.62 | $40.41 | 6,465,400 | — | — |
| 2013-05-20 | $32.67 | $40.47 | 5,461,800 | — | — |
| 2013-05-17 | $32.66 | $40.47 | 6,219,200 | — | — |
| 2013-05-16 | $32.22 | $39.92 | 7,688,600 | — | — |
| 2013-05-15 | $32.92 | $40.78 | 5,286,200 | — | — |
| 2013-05-14 | $32.96 | $40.83 | 8,277,200 | — | — |
| 2013-05-13 | $32.33 | $40.05 | 3,780,600 | — | — |
| 2013-05-10 | $32.38 | $40.12 | 6,645,600 | — | — |
| 2013-05-09 | $31.87 | $39.49 | 4,433,800 | — | — |
| 2013-05-08 | $31.95 | $39.59 | 6,259,000 | — | — |
| 2013-05-07 | $31.96 | $39.59 | 6,298,000 | — | — |
| 2013-05-06 | $31.98 | $39.62 | 4,750,200 | — | — |
| 2013-05-03 | $32.28 | $39.99 | 6,950,800 | — | — |
| 2013-05-02 | $31.66 | $39.23 | 5,605,400 | — | — |
| 2013-05-01 | $31.68 | $39.25 | 7,924,400 | — | — |
| 2013-04-30 | $31.80 | $39.40 | 10,094,800 | — | — |
| 2013-04-29 | $31.32 | $38.80 | 5,841,600 | — | — |
| 2013-04-26 | $30.95 | $38.34 | 4,825,600 | — | — |
| 2013-04-25 | $31.04 | $38.45 | 4,367,600 | — | — |
| 2013-04-24 | $30.76 | $38.12 | 4,168,000 | — | — |
| 2013-04-23 | $30.84 | $38.21 | 6,119,600 | — | — |
| 2013-04-22 | $30.68 | $38.01 | 5,968,600 | — | — |
| 2013-04-19 | $30.46 | $37.74 | 6,768,400 | — | — |
| 2013-04-18 | $30.09 | $37.28 | 6,016,400 | — | — |
| 2013-04-17 | $30.45 | $37.73 | 10,434,800 | — | — |
| 2013-04-16 | $30.25 | $37.48 | 5,960,600 | — | — |
| 2013-04-15 | $29.83 | $36.97 | 6,662,600 | — | — |
| 2013-04-12 | $30.29 | $37.53 | 5,538,800 | — | — |
| 2013-04-11 | $30.60 | $37.91 | 8,789,400 | — | — |
| 2013-04-10 | $30.15 | $37.35 | 5,951,000 | — | — |
| 2013-04-09 | $29.95 | $37.10 | 6,675,000 | — | — |
| 2013-04-08 | $29.98 | $37.14 | 8,013,200 | — | — |
| 2013-04-05 | $29.49 | $36.53 | 6,189,800 | — | — |
| 2013-04-04 | $29.67 | $36.76 | 4,999,400 | — | — |
| 2013-04-03 | $29.46 | $36.49 | 7,626,600 | — | — |
| 2013-04-02 | $29.45 | $36.49 | 9,330,600 | — | — |
| 2013-04-01 | $29.13 | $36.09 | 6,969,800 | — | — |
| 2013-03-28 | $29.50 | $36.56 | 7,612,400 | — | — |
| 2013-03-27 | $29.23 | $36.21 | 10,445,000 | — | — |
| 2013-03-26 | $29.74 | $36.84 | 8,948,600 | — | — |
| 2013-03-25 | $29.78 | $36.90 | 13,317,400 | — | — |
| 2013-03-22 | $29.76 | $36.88 | 38,657,400 | — | — |
| 2013-03-21 | $26.80 | $33.20 | 15,896,200 | — | — |
| 2013-03-20 | $27.42 | $33.97 | 7,941,800 | — | — |
| 2013-03-19 | $26.92 | $33.35 | 6,628,400 | — | — |
| 2013-03-18 | $27.08 | $33.55 | 5,079,400 | — | — |
| 2013-03-15 | $27.39 | $33.94 | 8,121,000 | — | — |
| 2013-03-14 | $27.34 | $33.88 | 6,910,800 | — | — |
| 2013-03-13 | $27.42 | $33.98 | 8,185,400 | — | — |
| 2013-03-12 | $26.75 | $33.14 | 12,341,600 | — | — |
| 2013-03-11 | $27.26 | $33.78 | 6,754,800 | — | — |
| 2013-03-08 | $27.34 | $33.88 | 8,013,000 | — | — |
| 2013-03-07 | $27.61 | $34.21 | 5,685,200 | — | — |
| 2013-03-06 | $27.65 | $34.26 | 5,812,000 | — | — |
| 2013-03-05 | $27.45 | $34.01 | 8,098,000 | — | — |
| 2013-03-04 | $27.37 | $33.90 | 5,291,800 | — | — |
| 2013-03-01 | $27.41 | $33.96 | 8,053,400 | — | — |
| 2013-02-28 | $27.23 | $33.74 | 6,713,600 | — | — |
| 2013-02-27 | $27.17 | $33.53 | 6,269,200 | — | — |
| 2013-02-26 | $27.14 | $33.49 | 6,085,200 | — | — |
| 2013-02-25 | $27.02 | $33.35 | 8,566,000 | — | — |
| 2013-02-22 | $27.24 | $33.61 | 5,855,000 | — | — |
| 2013-02-21 | $27.27 | $33.66 | 9,355,800 | — | — |
| 2013-02-20 | $27.01 | $33.34 | 7,587,200 | — | — |
| 2013-02-19 | $27.24 | $33.61 | 8,511,200 | — | — |
| 2013-02-15 | $27.48 | $33.91 | 7,056,200 | — | — |
| 2013-02-14 | $27.31 | $33.71 | 6,164,200 | — | — |
| 2013-02-13 | $27.28 | $33.67 | 6,053,800 | — | — |
| 2013-02-12 | $27.55 | $34.00 | 3,866,600 | — | — |
| 2013-02-11 | $27.61 | $34.08 | 8,916,600 | — | — |
| 2013-02-08 | $27.30 | $33.69 | 5,100,800 | — | — |
| 2013-02-07 | $27.34 | $33.74 | 5,573,000 | — | — |
| 2013-02-06 | $27.08 | $33.42 | 5,297,000 | — | — |
| 2013-02-05 | $26.95 | $33.26 | 4,527,200 | — | — |
| 2013-02-04 | $26.83 | $33.11 | 5,075,800 | — | — |
| 2013-02-01 | $26.85 | $33.14 | 6,773,400 | — | — |
| 2013-01-31 | $27.03 | $33.35 | 9,143,800 | — | — |
| 2013-01-30 | $26.81 | $33.08 | 6,343,000 | — | — |
| 2013-01-29 | $26.96 | $33.27 | 7,214,800 | — | — |
| 2013-01-28 | $27.25 | $33.63 | 8,038,200 | — | — |
| 2013-01-25 | $27.78 | $34.28 | 12,542,800 | — | — |
| 2013-01-24 | $26.93 | $33.24 | 6,819,800 | — | — |
| 2013-01-23 | $26.55 | $32.76 | 6,779,200 | — | — |
| 2013-01-22 | $26.74 | $33.00 | 6,207,600 | — | — |
| 2013-01-18 | $26.65 | $32.89 | 6,145,400 | — | — |
| 2013-01-17 | $26.74 | $33.00 | 4,864,800 | — | — |
| 2013-01-16 | $26.87 | $33.16 | 5,300,200 | — | — |
| 2013-01-15 | $26.82 | $33.10 | 6,507,200 | — | — |
| 2013-01-14 | $26.59 | $32.82 | 5,591,800 | — | — |
| 2013-01-11 | $26.55 | $32.77 | 9,791,000 | — | — |
| 2013-01-10 | $26.28 | $32.43 | 7,705,600 | — | — |
| 2013-01-09 | $26.23 | $32.37 | 5,530,400 | — | — |
| 2013-01-08 | $26.20 | $32.34 | 6,714,200 | — | — |
| 2013-01-07 | $26.48 | $32.68 | 6,489,400 | — | — |
| 2013-01-04 | $26.44 | $32.63 | 6,794,000 | — | — |
| 2013-01-03 | $26.18 | $32.32 | 7,232,200 | — | — |
| 2013-01-02 | $25.92 | $31.99 | 7,512,800 | — | — |