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 | $32.41 | $65.01 | 1,033,500 | — | — |
| 2013-12-30 | $32.35 | $64.89 | 846,100 | — | — |
| 2013-12-27 | $32.20 | $64.59 | 633,300 | — | — |
| 2013-12-26 | $32.25 | $64.69 | 688,500 | — | — |
| 2013-12-24 | $32.11 | $64.41 | 535,600 | — | — |
| 2013-12-23 | $31.87 | $63.93 | 1,165,500 | — | — |
| 2013-12-20 | $31.64 | $63.47 | 4,303,000 | — | — |
| 2013-12-19 | $32.10 | $64.39 | 2,625,700 | — | — |
| 2013-12-18 | $31.90 | $63.99 | 1,924,500 | — | — |
| 2013-12-17 | $31.11 | $62.40 | 1,944,200 | — | — |
| 2013-12-16 | $31.08 | $62.34 | 1,978,100 | — | — |
| 2013-12-13 | $30.76 | $61.70 | 2,057,900 | — | — |
| 2013-12-12 | $31.10 | $62.38 | 2,429,700 | — | — |
| 2013-12-11 | $31.01 | $62.20 | 2,458,000 | — | — |
| 2013-12-10 | $31.21 | $62.60 | 3,639,200 | — | — |
| 2013-12-09 | $30.93 | $62.04 | 2,267,100 | — | — |
| 2013-12-06 | $30.91 | $62.00 | 1,913,300 | — | — |
| 2013-12-05 | $30.31 | $60.80 | 3,431,900 | — | — |
| 2013-12-04 | $30.40 | $60.98 | 2,808,000 | — | — |
| 2013-12-03 | $30.03 | $60.24 | 1,797,300 | — | — |
| 2013-12-02 | $29.91 | $60.00 | 2,210,500 | — | — |
| 2013-11-29 | $30.35 | $60.88 | 706,900 | — | — |
| 2013-11-27 | $30.42 | $61.02 | 893,100 | — | — |
| 2013-11-26 | $30.35 | $60.88 | 1,418,300 | — | — |
| 2013-11-25 | $30.28 | $60.44 | 1,321,700 | — | — |
| 2013-11-22 | $30.34 | $60.56 | 1,834,700 | — | — |
| 2013-11-21 | $30.14 | $60.16 | 1,946,900 | — | — |
| 2013-11-20 | $29.65 | $59.18 | 1,393,200 | — | — |
| 2013-11-19 | $29.68 | $59.24 | 1,341,900 | — | — |
| 2013-11-18 | $29.74 | $59.36 | 1,429,200 | — | — |
| 2013-11-15 | $30.10 | $60.08 | 1,658,800 | — | — |
| 2013-11-14 | $29.88 | $59.64 | 1,120,800 | — | — |
| 2013-11-13 | $29.81 | $59.50 | 1,307,700 | — | — |
| 2013-11-12 | $29.47 | $58.82 | 1,748,200 | — | — |
| 2013-11-11 | $29.20 | $58.28 | 1,406,300 | — | — |
| 2013-11-08 | $29.01 | $57.90 | 2,052,200 | — | — |
| 2013-11-07 | $28.69 | $57.26 | 1,881,800 | — | — |
| 2013-11-06 | $29.36 | $58.60 | 1,721,300 | — | — |
| 2013-11-05 | $29.66 | $59.20 | 1,503,700 | — | — |
| 2013-11-04 | $29.88 | $59.64 | 968,600 | — | — |
| 2013-11-01 | $29.64 | $59.16 | 1,423,700 | — | — |
| 2013-10-31 | $29.63 | $59.14 | 1,305,000 | — | — |
| 2013-10-30 | $29.59 | $59.06 | 1,397,500 | — | — |
| 2013-10-29 | $29.91 | $59.70 | 2,506,900 | — | — |
| 2013-10-28 | $29.69 | $59.26 | 2,742,300 | — | — |
| 2013-10-25 | $29.40 | $58.68 | 3,751,100 | — | — |
| 2013-10-24 | $28.92 | $57.72 | 2,492,100 | — | — |
| 2013-10-23 | $29.06 | $58.00 | 1,940,300 | — | — |
| 2013-10-22 | $29.08 | $58.04 | 2,094,200 | — | — |
| 2013-10-21 | $28.98 | $57.84 | 1,266,500 | — | — |
| 2013-10-18 | $29.02 | $57.92 | 2,620,300 | — | — |
| 2013-10-17 | $28.68 | $57.25 | 2,677,300 | — | — |
| 2013-10-16 | $27.96 | $55.81 | 1,483,300 | — | — |
| 2013-10-15 | $27.34 | $54.57 | 2,112,800 | — | — |
| 2013-10-14 | $27.80 | $55.49 | 1,151,200 | — | — |
| 2013-10-11 | $27.81 | $55.51 | 1,080,900 | — | — |
| 2013-10-10 | $27.24 | $54.37 | 1,557,900 | — | — |
| 2013-10-09 | $26.69 | $53.27 | 2,031,600 | — | — |
| 2013-10-08 | $26.56 | $53.01 | 3,097,700 | — | — |
| 2013-10-07 | $26.98 | $53.85 | 1,274,600 | — | — |
| 2013-10-04 | $27.54 | $54.97 | 973,300 | — | — |
| 2013-10-03 | $27.31 | $54.51 | 1,617,100 | — | — |
| 2013-10-02 | $27.66 | $55.21 | 1,180,000 | — | — |
| 2013-10-01 | $27.66 | $55.21 | 1,133,100 | — | — |
| 2013-09-30 | $27.50 | $54.89 | 1,508,900 | — | — |
| 2013-09-27 | $27.59 | $55.07 | 1,373,700 | — | — |
| 2013-09-26 | $27.67 | $55.23 | 1,775,300 | — | — |
| 2013-09-25 | $27.17 | $54.23 | 1,991,200 | — | — |
| 2013-09-24 | $27.40 | $54.69 | 2,035,800 | — | — |
| 2013-09-23 | $27.10 | $54.09 | 1,621,500 | — | — |
| 2013-09-20 | $27.29 | $54.47 | 2,347,000 | — | — |
| 2013-09-19 | $27.39 | $54.67 | 1,907,800 | — | — |
| 2013-09-18 | $27.31 | $54.51 | 2,171,600 | — | — |
| 2013-09-17 | $26.84 | $53.57 | 1,117,100 | — | — |
| 2013-09-16 | $26.85 | $53.59 | 1,471,400 | — | — |
| 2013-09-13 | $26.93 | $53.75 | 1,015,800 | — | — |
| 2013-09-12 | $26.62 | $53.13 | 1,595,900 | — | — |
| 2013-09-11 | $26.66 | $53.21 | 1,901,800 | — | — |
| 2013-09-10 | $26.32 | $52.53 | 1,434,200 | — | — |
| 2013-09-09 | $26.28 | $52.45 | 1,961,900 | — | — |
| 2013-09-06 | $26.04 | $51.98 | 2,594,500 | — | — |
| 2013-09-05 | $25.92 | $51.74 | 2,147,000 | — | — |
| 2013-09-04 | $26.02 | $51.94 | 4,567,700 | — | — |
| 2013-09-03 | $25.72 | $51.34 | 3,627,900 | — | — |
| 2013-08-30 | $25.30 | $50.50 | 2,525,000 | — | — |
| 2013-08-29 | $25.40 | $50.70 | 2,992,300 | — | — |
| 2013-08-28 | $24.99 | $49.88 | 5,212,900 | — | — |
| 2013-08-27 | $25.20 | $50.00 | 2,327,400 | — | — |
| 2013-08-26 | $25.77 | $51.13 | 3,315,300 | — | — |
| 2013-08-23 | $25.51 | $50.61 | 3,777,300 | — | — |
| 2013-08-22 | $25.25 | $50.10 | 2,091,500 | — | — |
| 2013-08-21 | $25.44 | $50.48 | 1,779,800 | — | — |
| 2013-08-20 | $25.92 | $51.43 | 2,127,500 | — | — |
| 2013-08-19 | $25.66 | $50.91 | 1,756,900 | — | — |
| 2013-08-16 | $25.95 | $51.49 | 1,572,100 | — | — |
| 2013-08-15 | $26.01 | $51.61 | 1,688,600 | — | — |
| 2013-08-14 | $26.64 | $52.86 | 1,457,100 | — | — |
| 2013-08-13 | $26.86 | $53.29 | 3,126,400 | — | — |
| 2013-08-12 | $26.74 | $53.06 | 2,411,200 | — | — |
| 2013-08-09 | $26.83 | $53.23 | 2,261,900 | — | — |
| 2013-08-08 | $26.81 | $53.19 | 3,080,600 | — | — |
| 2013-08-07 | $27.06 | $53.69 | 3,043,200 | — | — |
| 2013-08-06 | $27.32 | $54.21 | 1,803,700 | — | — |
| 2013-08-05 | $27.69 | $54.94 | 806,800 | — | — |
| 2013-08-02 | $27.71 | $54.98 | 1,063,100 | — | — |
| 2013-08-01 | $27.73 | $55.02 | 1,785,200 | — | — |
| 2013-07-31 | $27.02 | $53.61 | 1,834,100 | — | — |
| 2013-07-30 | $26.75 | $53.07 | 2,452,700 | — | — |
| 2013-07-29 | $27.02 | $53.61 | 1,844,500 | — | — |
| 2013-07-26 | $27.09 | $53.75 | 1,922,900 | — | — |
| 2013-07-25 | $27.21 | $53.99 | 1,647,200 | — | — |
| 2013-07-24 | $27.21 | $53.99 | 1,063,900 | — | — |
| 2013-07-23 | $27.43 | $54.42 | 1,408,500 | — | — |
| 2013-07-22 | $27.37 | $54.31 | 1,439,700 | — | — |
| 2013-07-19 | $27.15 | $53.87 | 1,295,800 | — | — |
| 2013-07-18 | $27.03 | $53.63 | 1,096,100 | — | — |
| 2013-07-17 | $26.87 | $53.31 | 961,100 | — | — |
| 2013-07-16 | $26.84 | $53.25 | 1,258,300 | — | — |
| 2013-07-15 | $26.99 | $53.55 | 1,219,500 | — | — |
| 2013-07-12 | $27.04 | $53.65 | 1,586,300 | — | — |
| 2013-07-11 | $26.96 | $53.49 | 1,740,000 | — | — |
| 2013-07-10 | $26.64 | $52.86 | 1,931,600 | — | — |
| 2013-07-09 | $26.91 | $53.39 | 1,629,100 | — | — |
| 2013-07-08 | $26.53 | $52.64 | 2,016,000 | — | — |
| 2013-07-05 | $26.12 | $51.82 | 1,756,700 | — | — |
| 2013-07-03 | $26.00 | $51.59 | 900,100 | — | — |
| 2013-07-02 | $26.12 | $51.82 | 1,579,500 | — | — |
| 2013-07-01 | $26.45 | $52.48 | 1,441,300 | — | — |
| 2013-06-28 | $26.25 | $52.08 | 3,445,700 | — | — |
| 2013-06-27 | $26.19 | $51.96 | 1,983,500 | — | — |
| 2013-06-26 | $25.53 | $50.65 | 2,382,000 | — | — |
| 2013-06-25 | $25.43 | $50.46 | 3,002,200 | — | — |
| 2013-06-24 | $25.47 | $50.54 | 3,613,900 | — | — |
| 2013-06-21 | $25.95 | $51.49 | 2,625,400 | — | — |
| 2013-06-20 | $26.06 | $51.71 | 2,517,800 | — | — |
| 2013-06-19 | $26.73 | $53.04 | 1,553,700 | — | — |
| 2013-06-18 | $27.00 | $53.57 | 2,039,100 | — | — |
| 2013-06-17 | $26.88 | $53.33 | 2,804,800 | — | — |
| 2013-06-14 | $27.17 | $53.91 | 1,091,900 | — | — |
| 2013-06-13 | $27.14 | $53.85 | 1,510,900 | — | — |
| 2013-06-12 | $26.53 | $52.64 | 1,696,400 | — | — |
| 2013-06-11 | $26.79 | $53.15 | 1,741,900 | — | — |
| 2013-06-10 | $27.15 | $53.87 | 1,022,800 | — | — |
| 2013-06-07 | $27.28 | $54.13 | 1,409,400 | — | — |
| 2013-06-06 | $26.74 | $53.06 | 2,270,800 | — | — |
| 2013-06-05 | $26.43 | $52.44 | 2,121,300 | — | — |
| 2013-06-04 | $26.90 | $53.37 | 4,329,600 | — | — |
| 2013-06-03 | $27.08 | $53.73 | 4,064,200 | — | — |
| 2013-05-31 | $27.04 | $53.65 | 2,477,900 | — | — |
| 2013-05-30 | $27.13 | $53.83 | 1,277,400 | — | — |
| 2013-05-29 | $27.03 | $53.63 | 1,950,000 | — | — |
| 2013-05-28 | $27.56 | $54.38 | 1,489,400 | — | — |
| 2013-05-24 | $27.39 | $54.05 | 1,793,900 | — | — |
| 2013-05-23 | $27.42 | $54.11 | 2,531,300 | — | — |
| 2013-05-22 | $27.64 | $54.54 | 3,461,900 | — | — |
| 2013-05-21 | $28.11 | $55.47 | 2,085,100 | — | — |
| 2013-05-20 | $28.20 | $55.65 | 3,589,100 | — | — |
| 2013-05-17 | $28.05 | $55.35 | 1,469,200 | — | — |
| 2013-05-16 | $27.95 | $55.15 | 2,583,600 | — | — |
| 2013-05-15 | $28.21 | $55.67 | 1,956,600 | — | — |
| 2013-05-14 | $27.90 | $55.06 | 2,238,500 | — | — |
| 2013-05-13 | $27.48 | $54.23 | 2,007,400 | — | — |
| 2013-05-10 | $27.58 | $54.42 | 3,721,500 | — | — |
| 2013-05-09 | $26.79 | $52.87 | 2,699,900 | — | — |
| 2013-05-08 | $27.02 | $53.32 | 2,451,800 | — | — |
| 2013-05-07 | $26.78 | $52.85 | 3,494,700 | — | — |
| 2013-05-06 | $26.49 | $52.27 | 3,477,400 | — | — |
| 2013-05-03 | $26.57 | $52.43 | 4,869,200 | — | — |
| 2013-05-02 | $26.39 | $52.08 | 5,869,100 | — | — |
| 2013-05-01 | $26.10 | $51.50 | 3,039,400 | — | — |
| 2013-04-30 | $26.34 | $51.98 | 1,813,500 | — | — |
| 2013-04-29 | $26.37 | $52.04 | 1,495,000 | — | — |
| 2013-04-26 | $26.45 | $52.19 | 2,470,300 | — | — |
| 2013-04-25 | $26.78 | $52.85 | 1,810,300 | — | — |
| 2013-04-24 | $26.52 | $52.33 | 3,040,800 | — | — |
| 2013-04-23 | $26.76 | $52.81 | 3,763,900 | — | — |
| 2013-04-22 | $26.68 | $52.65 | 2,252,500 | — | — |
| 2013-04-19 | $26.37 | $52.04 | 2,841,300 | — | — |
| 2013-04-18 | $25.84 | $50.99 | 3,428,400 | — | — |
| 2013-04-17 | $25.35 | $50.02 | 2,239,300 | — | — |
| 2013-04-16 | $25.73 | $50.77 | 1,535,200 | — | — |
| 2013-04-15 | $25.21 | $49.75 | 2,764,200 | — | — |
| 2013-04-12 | $25.65 | $50.62 | 2,147,700 | — | — |
| 2013-04-11 | $25.69 | $50.69 | 2,065,300 | — | — |
| 2013-04-10 | $25.40 | $50.12 | 2,547,700 | — | — |
| 2013-04-09 | $25.29 | $49.91 | 1,490,700 | — | — |
| 2013-04-08 | $25.26 | $49.85 | 1,860,900 | — | — |
| 2013-04-05 | $25.00 | $49.33 | 5,526,000 | — | — |
| 2013-04-04 | $25.25 | $49.83 | 2,552,400 | — | — |
| 2013-04-03 | $25.17 | $49.67 | 3,462,600 | — | — |
| 2013-04-02 | $25.84 | $50.99 | 2,203,100 | — | — |
| 2013-04-01 | $25.93 | $51.17 | 2,331,800 | — | — |
| 2013-03-28 | $26.10 | $51.50 | 3,348,100 | — | — |
| 2013-03-27 | $25.67 | $50.65 | 1,466,600 | — | — |
| 2013-03-26 | $25.59 | $50.50 | 1,613,100 | — | — |
| 2013-03-25 | $25.19 | $49.71 | 1,824,700 | — | — |
| 2013-03-22 | $25.27 | $49.87 | 1,988,100 | — | — |
| 2013-03-21 | $25.27 | $49.87 | 3,614,800 | — | — |
| 2013-03-20 | $25.52 | $50.36 | 2,930,100 | — | — |
| 2013-03-19 | $25.41 | $50.14 | 3,046,100 | — | — |
| 2013-03-18 | $25.48 | $50.28 | 2,375,900 | — | — |
| 2013-03-15 | $25.51 | $50.34 | 2,972,100 | — | — |
| 2013-03-14 | $25.84 | $50.99 | 4,055,000 | — | — |
| 2013-03-13 | $25.35 | $50.02 | 2,096,300 | — | — |
| 2013-03-12 | $25.22 | $49.77 | 3,606,800 | — | — |
| 2013-03-11 | $25.15 | $49.63 | 3,627,400 | — | — |
| 2013-03-08 | $24.94 | $49.21 | 6,049,600 | — | — |
| 2013-03-07 | $24.01 | $47.38 | 2,348,800 | — | — |
| 2013-03-06 | $23.94 | $47.24 | 2,728,400 | — | — |
| 2013-03-05 | $23.69 | $46.75 | 2,987,600 | — | — |
| 2013-03-04 | $23.47 | $46.31 | 3,886,400 | — | — |
| 2013-03-01 | $23.30 | $45.98 | 2,645,200 | — | — |
| 2013-02-28 | $23.34 | $46.06 | 2,870,100 | — | — |
| 2013-02-27 | $23.36 | $46.10 | 3,223,400 | — | — |
| 2013-02-26 | $22.77 | $44.93 | 1,891,400 | — | — |
| 2013-02-25 | $22.84 | $44.77 | 3,764,000 | — | — |
| 2013-02-22 | $23.48 | $46.03 | 3,551,100 | — | — |
| 2013-02-21 | $23.39 | $45.85 | 4,582,800 | — | — |
| 2013-02-20 | $23.60 | $46.26 | 4,236,400 | — | — |
| 2013-02-19 | $24.09 | $47.22 | 4,474,400 | — | — |
| 2013-02-15 | $24.18 | $47.40 | 2,772,900 | — | — |
| 2013-02-14 | $24.28 | $47.60 | 2,082,400 | — | — |
| 2013-02-13 | $24.03 | $47.11 | 2,284,100 | — | — |
| 2013-02-12 | $24.19 | $47.42 | 2,011,300 | — | — |
| 2013-02-11 | $23.94 | $46.93 | 2,959,900 | — | — |
| 2013-02-08 | $24.14 | $47.32 | 2,256,900 | — | — |
| 2013-02-07 | $24.11 | $47.26 | 3,667,800 | — | — |
| 2013-02-06 | $24.21 | $47.46 | 3,019,400 | — | — |
| 2013-02-05 | $24.12 | $47.28 | 3,892,000 | — | — |
| 2013-02-04 | $23.32 | $45.72 | 3,013,500 | — | — |
| 2013-02-01 | $23.39 | $45.85 | 7,032,700 | — | — |
| 2013-01-31 | $23.48 | $46.03 | 2,590,200 | — | — |
| 2013-01-30 | $23.65 | $46.36 | 2,814,500 | — | — |
| 2013-01-29 | $23.56 | $46.19 | 2,603,700 | — | — |
| 2013-01-28 | $22.99 | $45.07 | 2,278,500 | — | — |
| 2013-01-25 | $23.23 | $45.54 | 2,268,200 | — | — |
| 2013-01-24 | $23.25 | $45.58 | 3,819,000 | — | — |
| 2013-01-23 | $23.32 | $45.72 | 1,618,300 | — | — |
| 2013-01-22 | $23.33 | $45.74 | 1,683,300 | — | — |
| 2013-01-18 | $23.12 | $45.32 | 2,236,500 | — | — |
| 2013-01-17 | $22.93 | $44.95 | 2,837,100 | — | — |
| 2013-01-16 | $22.47 | $44.05 | 1,497,500 | — | — |
| 2013-01-15 | $22.35 | $43.81 | 1,981,700 | — | — |
| 2013-01-14 | $22.06 | $43.25 | 2,207,000 | — | — |
| 2013-01-11 | $21.80 | $42.74 | 2,755,700 | — | — |
| 2013-01-10 | $21.95 | $43.03 | 4,738,700 | — | — |
| 2013-01-09 | $22.26 | $43.64 | 2,228,600 | — | — |
| 2013-01-08 | $22.21 | $43.54 | 3,124,400 | — | — |
| 2013-01-07 | $22.14 | $43.40 | 3,984,700 | — | — |
| 2013-01-04 | $22.55 | $44.21 | 2,635,600 | — | — |
| 2013-01-03 | $22.46 | $44.03 | 3,539,200 | — | — |
| 2013-01-02 | $22.61 | $44.32 | 3,627,800 | — | — |