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
- 1997-10-08 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 | $39.88 | $267.96 | 5,252,375 | — | — |
| 2013-12-30 | $39.08 | $262.58 | 6,027,175 | — | — |
| 2013-12-27 | $39.32 | $264.19 | 3,225,975 | — | — |
| 2013-12-26 | $40.48 | $263.93 | 3,320,350 | — | — |
| 2013-12-24 | $40.44 | $263.66 | 1,492,900 | — | — |
| 2013-12-23 | $40.92 | $266.79 | 5,098,925 | — | — |
| 2013-12-20 | $40.40 | $263.40 | 6,678,750 | — | — |
| 2013-12-19 | $39.48 | $257.41 | 7,296,825 | — | — |
| 2013-12-18 | $40.88 | $266.53 | 5,242,825 | — | — |
| 2013-12-17 | $40.36 | $263.14 | 4,504,850 | — | — |
| 2013-12-16 | $39.28 | $256.10 | 3,303,125 | — | — |
| 2013-12-13 | $39.76 | $259.23 | 2,326,025 | — | — |
| 2013-12-12 | $39.88 | $260.01 | 2,490,800 | — | — |
| 2013-12-11 | $39.92 | $260.27 | 2,807,050 | — | — |
| 2013-12-10 | $40.80 | $266.01 | 4,884,625 | — | — |
| 2013-12-09 | $40.04 | $261.06 | 3,745,875 | — | — |
| 2013-12-06 | $38.96 | $254.02 | 4,151,900 | — | — |
| 2013-12-05 | $39.44 | $257.14 | 3,986,000 | — | — |
| 2013-12-04 | $40.20 | $262.10 | 3,843,125 | — | — |
| 2013-12-03 | $40.24 | $262.36 | 2,823,900 | — | — |
| 2013-12-02 | $40.04 | $261.06 | 3,656,125 | — | — |
| 2013-11-29 | $40.64 | $264.97 | 1,427,350 | — | — |
| 2013-11-27 | $40.72 | $265.49 | 4,125,825 | — | — |
| 2013-11-26 | $39.44 | $257.14 | 10,988,400 | — | — |
| 2013-11-25 | $40.80 | $266.01 | 2,800,900 | — | — |
| 2013-11-22 | $40.96 | $267.06 | 3,506,825 | — | — |
| 2013-11-21 | $41.40 | $269.92 | 3,199,150 | — | — |
| 2013-11-20 | $41.68 | $271.75 | 4,842,525 | — | — |
| 2013-11-19 | $42.00 | $273.84 | 1,899,675 | — | — |
| 2013-11-18 | $42.32 | $275.92 | 2,591,200 | — | — |
| 2013-11-15 | $42.92 | $279.83 | 2,305,725 | — | — |
| 2013-11-14 | $43.28 | $282.18 | 3,193,675 | — | — |
| 2013-11-13 | $42.88 | $279.57 | 4,491,525 | — | — |
| 2013-11-12 | $42.04 | $274.10 | 6,150,100 | — | — |
| 2013-11-11 | $41.52 | $270.71 | 5,700,825 | — | — |
| 2013-11-08 | $42.64 | $278.01 | 5,921,625 | — | — |
| 2013-11-07 | $44.16 | $287.92 | 6,814,500 | — | — |
| 2013-11-06 | $46.32 | $302.00 | 2,038,300 | — | — |
| 2013-11-05 | $46.00 | $299.92 | 2,497,025 | — | — |
| 2013-11-04 | $46.52 | $303.31 | 2,734,725 | — | — |
| 2013-11-01 | $47.16 | $307.48 | 1,976,025 | — | — |
| 2013-10-31 | $47.16 | $307.48 | 2,889,775 | — | — |
| 2013-10-30 | $46.96 | $306.17 | 3,060,425 | — | — |
| 2013-10-29 | $46.84 | $305.39 | 6,545,850 | — | — |
| 2013-10-28 | $48.56 | $316.61 | 4,121,450 | — | — |
| 2013-10-25 | $48.64 | $317.13 | 3,913,325 | — | — |
| 2013-10-24 | $48.60 | $316.87 | 4,736,950 | — | — |
| 2013-10-23 | $48.04 | $313.22 | 3,528,675 | — | — |
| 2013-10-22 | $47.88 | $312.17 | 7,581,375 | — | — |
| 2013-10-21 | $46.88 | $305.65 | 3,476,650 | — | — |
| 2013-10-18 | $47.48 | $309.56 | 2,647,625 | — | — |
| 2013-10-17 | $47.76 | $311.39 | 4,005,375 | — | — |
| 2013-10-16 | $46.96 | $306.17 | 4,088,300 | — | — |
| 2013-10-15 | $46.44 | $302.78 | 2,433,525 | — | — |
| 2013-10-14 | $46.44 | $302.78 | 2,049,075 | — | — |
| 2013-10-11 | $46.76 | $304.87 | 1,744,875 | — | — |
| 2013-10-10 | $46.64 | $304.09 | 3,316,425 | — | — |
| 2013-10-09 | $46.40 | $302.52 | 4,995,275 | — | — |
| 2013-10-08 | $45.76 | $298.35 | 3,227,450 | — | — |
| 2013-10-07 | $45.96 | $299.65 | 1,734,350 | — | — |
| 2013-10-04 | $46.12 | $300.70 | 3,511,375 | — | — |
| 2013-10-03 | $46.88 | $305.65 | 2,709,100 | — | — |
| 2013-10-02 | $47.00 | $306.44 | 2,856,575 | — | — |
| 2013-10-01 | $46.92 | $305.91 | 3,332,625 | — | — |
| 2013-09-30 | $46.32 | $302.00 | 3,154,500 | — | — |
| 2013-09-27 | $46.52 | $303.31 | 2,783,925 | — | — |
| 2013-09-26 | $48.20 | $305.13 | 3,165,175 | — | — |
| 2013-09-25 | $48.40 | $306.40 | 2,620,350 | — | — |
| 2013-09-24 | $48.12 | $304.63 | 3,412,750 | — | — |
| 2013-09-23 | $48.28 | $305.64 | 3,012,850 | — | — |
| 2013-09-20 | $47.72 | $302.09 | 4,266,725 | — | — |
| 2013-09-19 | $49.00 | $310.20 | 3,771,850 | — | — |
| 2013-09-18 | $50.16 | $317.54 | 6,021,975 | — | — |
| 2013-09-17 | $47.80 | $302.60 | 2,019,200 | — | — |
| 2013-09-16 | $47.68 | $301.84 | 3,555,550 | — | — |
| 2013-09-13 | $48.00 | $303.87 | 3,395,900 | — | — |
| 2013-09-12 | $47.04 | $297.79 | 1,643,200 | — | — |
| 2013-09-11 | $46.96 | $297.28 | 2,683,250 | — | — |
| 2013-09-10 | $45.92 | $290.70 | 3,156,300 | — | — |
| 2013-09-09 | $46.92 | $297.03 | 2,700,125 | — | — |
| 2013-09-06 | $47.12 | $298.29 | 3,110,175 | — | — |
| 2013-09-05 | $45.92 | $290.70 | 2,779,575 | — | — |
| 2013-09-04 | $46.40 | $293.74 | 2,156,600 | — | — |
| 2013-09-03 | $46.24 | $292.72 | 2,368,425 | — | — |
| 2013-08-30 | $46.68 | $295.51 | 2,303,250 | — | — |
| 2013-08-29 | $46.64 | $295.26 | 3,028,850 | — | — |
| 2013-08-28 | $45.44 | $287.66 | 1,834,775 | — | — |
| 2013-08-27 | $46.16 | $292.22 | 2,479,375 | — | — |
| 2013-08-26 | $45.76 | $289.68 | 2,234,775 | — | — |
| 2013-08-23 | $45.68 | $289.18 | 2,969,925 | — | — |
| 2013-08-22 | $44.20 | $279.81 | 2,819,300 | — | — |
| 2013-08-21 | $43.76 | $277.02 | 3,158,950 | — | — |
| 2013-08-20 | $44.12 | $279.30 | 4,020,275 | — | — |
| 2013-08-19 | $42.64 | $269.93 | 8,084,475 | — | — |
| 2013-08-16 | $45.08 | $285.38 | 2,961,275 | — | — |
| 2013-08-15 | $45.96 | $290.95 | 3,295,775 | — | — |
| 2013-08-14 | $47.00 | $297.53 | 1,943,675 | — | — |
| 2013-08-13 | $46.48 | $294.24 | 3,334,500 | — | — |
| 2013-08-12 | $47.88 | $303.11 | 2,347,850 | — | — |
| 2013-08-09 | $47.76 | $302.35 | 2,416,625 | — | — |
| 2013-08-08 | $48.48 | $306.90 | 4,203,825 | — | — |
| 2013-08-07 | $46.56 | $294.75 | 2,172,275 | — | — |
| 2013-08-06 | $46.40 | $293.74 | 2,257,175 | — | — |
| 2013-08-05 | $46.24 | $292.72 | 3,141,375 | — | — |
| 2013-08-02 | $46.92 | $297.03 | 3,273,850 | — | — |
| 2013-08-01 | $46.40 | $293.74 | 2,780,550 | — | — |
| 2013-07-31 | $47.68 | $301.84 | 2,891,900 | — | — |
| 2013-07-30 | $48.04 | $304.12 | 3,077,575 | — | — |
| 2013-07-29 | $47.60 | $301.33 | 2,295,250 | — | — |
| 2013-07-26 | $47.20 | $298.80 | 1,481,225 | — | — |
| 2013-07-25 | $46.76 | $296.02 | 2,220,450 | — | — |
| 2013-07-24 | $46.88 | $296.78 | 3,429,675 | — | — |
| 2013-07-23 | $48.04 | $304.12 | 2,381,775 | — | — |
| 2013-07-22 | $48.16 | $304.88 | 1,243,550 | — | — |
| 2013-07-19 | $48.12 | $304.63 | 1,602,325 | — | — |
| 2013-07-18 | $47.88 | $303.11 | 2,338,850 | — | — |
| 2013-07-17 | $48.56 | $307.41 | 2,201,900 | — | — |
| 2013-07-16 | $48.00 | $303.87 | 1,972,325 | — | — |
| 2013-07-15 | $48.28 | $305.64 | 2,582,525 | — | — |
| 2013-07-12 | $47.28 | $299.31 | 2,993,700 | — | — |
| 2013-07-11 | $48.40 | $306.40 | 4,517,150 | — | — |
| 2013-07-10 | $46.12 | $291.96 | 3,259,200 | — | — |
| 2013-07-09 | $47.04 | $297.79 | 3,034,175 | — | — |
| 2013-07-08 | $47.44 | $300.32 | 6,309,500 | — | — |
| 2013-07-05 | $46.04 | $291.46 | 6,743,600 | — | — |
| 2013-07-03 | $48.52 | $307.16 | 2,214,875 | — | — |
| 2013-07-02 | $49.12 | $310.96 | 2,610,400 | — | — |
| 2013-07-01 | $49.76 | $315.01 | 2,765,100 | — | — |
| 2013-06-28 | $50.28 | $318.30 | 3,164,900 | — | — |
| 2013-06-27 | $50.84 | $321.84 | 2,615,725 | — | — |
| 2013-06-26 | $52.12 | $319.82 | 4,795,750 | — | — |
| 2013-06-25 | $50.96 | $312.70 | 3,114,900 | — | — |
| 2013-06-24 | $49.72 | $305.09 | 4,709,025 | — | — |
| 2013-06-21 | $50.64 | $310.74 | 6,624,025 | — | — |
| 2013-06-20 | $50.20 | $308.04 | 5,505,825 | — | — |
| 2013-06-19 | $51.96 | $318.84 | 4,232,575 | — | — |
| 2013-06-18 | $53.44 | $327.92 | 2,327,300 | — | — |
| 2013-06-17 | $53.04 | $325.46 | 2,989,850 | — | — |
| 2013-06-14 | $54.60 | $335.04 | 2,972,825 | — | — |
| 2013-06-13 | $54.92 | $337.00 | 5,656,575 | — | — |
| 2013-06-12 | $52.12 | $319.82 | 3,394,100 | — | — |
| 2013-06-11 | $53.12 | $325.95 | 3,742,425 | — | — |
| 2013-06-10 | $54.20 | $332.58 | 3,114,700 | — | — |
| 2013-06-07 | $53.96 | $331.11 | 3,101,550 | — | — |
| 2013-06-06 | $55.00 | $337.49 | 3,131,375 | — | — |
| 2013-06-05 | $53.96 | $331.11 | 3,065,300 | — | — |
| 2013-06-04 | $54.44 | $334.05 | 3,186,100 | — | — |
| 2013-06-03 | $54.00 | $331.35 | 4,202,350 | — | — |
| 2013-05-31 | $54.32 | $333.32 | 5,180,900 | — | — |
| 2013-05-30 | $55.52 | $340.68 | 3,364,100 | — | — |
| 2013-05-29 | $55.96 | $343.38 | 9,194,650 | — | — |
| 2013-05-28 | $55.68 | $341.66 | 6,051,575 | — | — |
| 2013-05-24 | $57.68 | $353.94 | 1,596,425 | — | — |
| 2013-05-23 | $57.68 | $353.94 | 3,393,300 | — | — |
| 2013-05-22 | $58.08 | $356.39 | 3,521,475 | — | — |
| 2013-05-21 | $58.60 | $359.58 | 2,821,250 | — | — |
| 2013-05-20 | $59.20 | $363.26 | 1,847,725 | — | — |
| 2013-05-17 | $60.04 | $368.42 | 3,088,125 | — | — |
| 2013-05-16 | $60.16 | $369.15 | 2,972,200 | — | — |
| 2013-05-15 | $59.28 | $363.75 | 3,075,700 | — | — |
| 2013-05-14 | $58.96 | $361.79 | 3,238,250 | — | — |
| 2013-05-13 | $58.92 | $361.54 | 4,959,050 | — | — |
| 2013-05-10 | $60.20 | $369.40 | 2,783,050 | — | — |
| 2013-05-09 | $60.76 | $372.83 | 1,633,675 | — | — |
| 2013-05-08 | $61.04 | $374.55 | 2,136,975 | — | — |
| 2013-05-07 | $60.32 | $370.13 | 2,610,150 | — | — |
| 2013-05-06 | $60.20 | $369.40 | 3,163,000 | — | — |
| 2013-05-03 | $60.48 | $371.12 | 4,852,350 | — | — |
| 2013-05-02 | $62.00 | $380.44 | 4,126,750 | — | — |
| 2013-05-01 | $63.32 | $388.54 | 1,814,600 | — | — |
| 2013-04-30 | $63.76 | $391.24 | 2,053,075 | — | — |
| 2013-04-29 | $63.56 | $390.02 | 2,688,575 | — | — |
| 2013-04-26 | $62.68 | $384.62 | 1,135,575 | — | — |
| 2013-04-25 | $62.64 | $384.37 | 2,217,150 | — | — |
| 2013-04-24 | $62.68 | $384.62 | 2,277,875 | — | — |
| 2013-04-23 | $62.44 | $383.14 | 1,701,125 | — | — |
| 2013-04-22 | $61.80 | $379.22 | 3,870,475 | — | — |
| 2013-04-19 | $62.56 | $383.88 | 2,362,700 | — | — |
| 2013-04-18 | $63.00 | $386.58 | 1,550,150 | — | — |
| 2013-04-17 | $62.12 | $381.18 | 1,739,025 | — | — |
| 2013-04-16 | $63.44 | $389.28 | 1,542,625 | — | — |
| 2013-04-15 | $62.24 | $381.92 | 1,837,450 | — | — |
| 2013-04-12 | $63.60 | $390.26 | 1,283,900 | — | — |
| 2013-04-11 | $63.64 | $390.51 | 1,793,975 | — | — |
| 2013-04-10 | $63.64 | $390.51 | 1,937,175 | — | — |
| 2013-04-09 | $63.48 | $389.53 | 2,136,325 | — | — |
| 2013-04-08 | $63.96 | $392.47 | 1,350,750 | — | — |
| 2013-04-05 | $63.68 | $390.75 | 1,983,300 | — | — |
| 2013-04-04 | $63.64 | $390.51 | 1,993,525 | — | — |
| 2013-04-03 | $62.88 | $385.84 | 1,977,925 | — | — |
| 2013-04-02 | $63.48 | $389.53 | 1,900,025 | — | — |
| 2013-04-01 | $63.36 | $388.79 | 1,627,325 | — | — |
| 2013-03-28 | $63.56 | $390.02 | 3,277,825 | — | — |
| 2013-03-27 | $62.64 | $384.37 | 2,814,650 | — | — |
| 2013-03-26 | $64.36 | $383.88 | 3,721,500 | — | — |
| 2013-03-25 | $64.04 | $381.97 | 2,919,800 | — | — |
| 2013-03-22 | $64.52 | $384.83 | 4,288,025 | — | — |
| 2013-03-21 | $62.92 | $375.29 | 2,436,275 | — | — |
| 2013-03-20 | $62.40 | $372.19 | 1,711,950 | — | — |
| 2013-03-19 | $62.00 | $369.80 | 2,076,450 | — | — |
| 2013-03-18 | $62.76 | $374.34 | 2,325,800 | — | — |
| 2013-03-15 | $62.64 | $373.62 | 2,789,175 | — | — |
| 2013-03-14 | $61.96 | $369.57 | 1,932,475 | — | — |
| 2013-03-13 | $61.56 | $367.18 | 1,412,675 | — | — |
| 2013-03-12 | $61.52 | $366.94 | 1,817,500 | — | — |
| 2013-03-11 | $61.24 | $365.27 | 2,044,975 | — | — |
| 2013-03-08 | $61.20 | $365.03 | 1,596,500 | — | — |
| 2013-03-07 | $61.24 | $365.27 | 2,280,850 | — | — |
| 2013-03-06 | $61.20 | $365.03 | 1,777,575 | — | — |
| 2013-03-05 | $61.64 | $367.66 | 1,412,450 | — | — |
| 2013-03-04 | $61.72 | $368.13 | 1,599,600 | — | — |
| 2013-03-01 | $61.04 | $364.08 | 2,551,675 | — | — |
| 2013-02-28 | $61.96 | $369.57 | 3,648,100 | — | — |
| 2013-02-27 | $61.24 | $365.27 | 2,204,675 | — | — |
| 2013-02-26 | $60.52 | $360.98 | 1,494,950 | — | — |
| 2013-02-25 | $59.76 | $356.44 | 1,916,500 | — | — |
| 2013-02-22 | $59.88 | $357.16 | 1,311,300 | — | — |
| 2013-02-21 | $59.84 | $356.92 | 1,526,850 | — | — |
| 2013-02-20 | $60.16 | $358.83 | 1,563,300 | — | — |
| 2013-02-19 | $60.84 | $362.88 | 2,142,925 | — | — |
| 2013-02-15 | $60.64 | $361.69 | 1,568,425 | — | — |
| 2013-02-14 | $60.68 | $361.93 | 1,629,500 | — | — |
| 2013-02-13 | $60.64 | $361.69 | 1,856,575 | — | — |
| 2013-02-12 | $60.36 | $360.02 | 4,119,975 | — | — |
| 2013-02-11 | $59.24 | $353.34 | 6,601,750 | — | — |
| 2013-02-08 | $58.88 | $351.19 | 2,220,600 | — | — |
| 2013-02-07 | $58.64 | $349.76 | 3,205,850 | — | — |
| 2013-02-06 | $59.68 | $355.97 | 1,639,325 | — | — |
| 2013-02-05 | $59.20 | $353.10 | 1,865,325 | — | — |
| 2013-02-04 | $59.28 | $353.58 | 1,638,175 | — | — |
| 2013-02-01 | $59.40 | $354.30 | 1,877,925 | — | — |
| 2013-01-31 | $59.48 | $354.77 | 2,585,375 | — | — |
| 2013-01-30 | $59.80 | $356.68 | 1,787,625 | — | — |
| 2013-01-29 | $59.80 | $356.68 | 1,981,300 | — | — |
| 2013-01-28 | $59.32 | $353.82 | 1,586,575 | — | — |
| 2013-01-25 | $59.40 | $354.30 | 1,554,675 | — | — |
| 2013-01-24 | $59.24 | $353.34 | 1,851,750 | — | — |
| 2013-01-23 | $59.52 | $355.01 | 1,944,750 | — | — |
| 2013-01-22 | $59.48 | $354.77 | 1,841,200 | — | — |
| 2013-01-18 | $59.12 | $352.63 | 1,528,700 | — | — |
| 2013-01-17 | $58.92 | $351.43 | 1,856,475 | — | — |
| 2013-01-16 | $58.96 | $351.67 | 1,635,700 | — | — |
| 2013-01-15 | $58.68 | $350.00 | 3,053,775 | — | — |
| 2013-01-14 | $58.80 | $350.72 | 1,594,825 | — | — |
| 2013-01-11 | $59.16 | $352.86 | 1,289,725 | — | — |
| 2013-01-10 | $58.92 | $351.43 | 1,973,125 | — | — |
| 2013-01-09 | $58.56 | $349.29 | 2,193,400 | — | — |
| 2013-01-08 | $58.52 | $349.05 | 2,442,175 | — | — |
| 2013-01-07 | $58.72 | $350.24 | 1,982,950 | — | — |
| 2013-01-04 | $59.36 | $354.06 | 3,908,625 | — | — |
| 2013-01-03 | $57.96 | $345.71 | 2,588,050 | — | — |
| 2013-01-02 | $57.28 | $341.65 | 2,889,225 | — | — |