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
- 1994-10-18 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 | $36.17 | $138.20 | 1,898,261 | — | — |
| 2013-12-30 | $36.34 | $138.83 | 1,866,785 | — | — |
| 2013-12-27 | $36.69 | $139.49 | 1,225,397 | — | — |
| 2013-12-26 | $36.95 | $140.48 | 1,476,173 | — | — |
| 2013-12-24 | $36.95 | $140.48 | 902,174 | — | — |
| 2013-12-23 | $36.67 | $139.42 | 1,819,726 | — | — |
| 2013-12-20 | $36.47 | $138.68 | 4,010,146 | — | — |
| 2013-12-19 | $36.86 | $140.15 | 3,738,626 | — | — |
| 2013-12-18 | $38.50 | $146.38 | 3,201,470 | — | — |
| 2013-12-17 | $37.80 | $143.73 | 3,128,611 | — | — |
| 2013-12-16 | $37.03 | $140.78 | 2,693,520 | — | — |
| 2013-12-13 | $37.06 | $140.93 | 3,430,884 | — | — |
| 2013-12-12 | $36.03 | $136.98 | 3,180,727 | — | — |
| 2013-12-11 | $35.80 | $136.14 | 2,644,397 | — | — |
| 2013-12-10 | $36.30 | $138.02 | 2,092,999 | — | — |
| 2013-12-09 | $36.17 | $137.54 | 2,000,635 | — | — |
| 2013-12-06 | $35.93 | $136.62 | 2,157,086 | — | — |
| 2013-12-05 | $35.54 | $135.14 | 2,459,772 | — | — |
| 2013-12-04 | $35.73 | $135.84 | 2,742,024 | — | — |
| 2013-12-03 | $36.43 | $138.53 | 1,523,335 | — | — |
| 2013-12-02 | $36.69 | $139.49 | 2,227,985 | — | — |
| 2013-11-29 | $36.93 | $140.41 | 875,342 | — | — |
| 2013-11-27 | $37.14 | $141.22 | 2,290,524 | — | — |
| 2013-11-26 | $36.71 | $138.89 | 8,468,179 | — | — |
| 2013-11-25 | $37.09 | $140.36 | 2,503,632 | — | — |
| 2013-11-22 | $37.58 | $142.19 | 1,714,668 | — | — |
| 2013-11-21 | $37.70 | $142.67 | 2,037,994 | — | — |
| 2013-11-20 | $37.69 | $142.63 | 2,854,615 | — | — |
| 2013-11-19 | $38.51 | $145.71 | 1,649,033 | — | — |
| 2013-11-18 | $38.91 | $147.22 | 1,314,252 | — | — |
| 2013-11-15 | $39.55 | $149.67 | 1,286,285 | — | — |
| 2013-11-14 | $39.31 | $148.76 | 1,141,908 | — | — |
| 2013-11-13 | $38.86 | $147.03 | 1,466,575 | — | — |
| 2013-11-12 | $38.66 | $146.30 | 2,788,361 | — | — |
| 2013-11-11 | $38.82 | $146.89 | 1,511,674 | — | — |
| 2013-11-08 | $38.82 | $146.89 | 2,413,229 | — | — |
| 2013-11-07 | $40.09 | $151.69 | 1,593,924 | — | — |
| 2013-11-06 | $40.59 | $153.60 | 1,540,466 | — | — |
| 2013-11-05 | $40.16 | $151.98 | 1,865,650 | — | — |
| 2013-11-04 | $40.55 | $153.45 | 1,631,179 | — | — |
| 2013-11-01 | $40.65 | $153.82 | 1,887,425 | — | — |
| 2013-10-31 | $40.36 | $152.72 | 2,524,169 | — | — |
| 2013-10-30 | $41.30 | $156.27 | 2,194,548 | — | — |
| 2013-10-29 | $41.64 | $156.89 | 2,414,570 | — | — |
| 2013-10-28 | $41.73 | $157.25 | 2,230,565 | — | — |
| 2013-10-25 | $41.65 | $156.93 | 2,980,106 | — | — |
| 2013-10-24 | $40.25 | $151.67 | 2,822,623 | — | — |
| 2013-10-23 | $40.17 | $151.38 | 4,907,882 | — | — |
| 2013-10-22 | $39.68 | $149.51 | 11,990,705 | — | — |
| 2013-10-21 | $39.97 | $150.61 | 1,806,310 | — | — |
| 2013-10-18 | $40.56 | $152.84 | 1,420,238 | — | — |
| 2013-10-17 | $40.89 | $154.08 | 1,261,414 | — | — |
| 2013-10-16 | $40.32 | $151.92 | 1,501,973 | — | — |
| 2013-10-15 | $39.58 | $149.15 | 1,403,830 | — | — |
| 2013-10-14 | $39.53 | $148.93 | 1,145,314 | — | — |
| 2013-10-11 | $39.39 | $148.42 | 1,280,506 | — | — |
| 2013-10-10 | $39.11 | $147.36 | 1,461,622 | — | — |
| 2013-10-09 | $38.13 | $143.67 | 1,120,649 | — | — |
| 2013-10-08 | $38.04 | $143.34 | 2,204,146 | — | — |
| 2013-10-07 | $38.44 | $144.84 | 903,310 | — | — |
| 2013-10-04 | $38.47 | $144.95 | 1,705,174 | — | — |
| 2013-10-03 | $38.58 | $145.35 | 2,464,416 | — | — |
| 2013-10-02 | $39.29 | $148.05 | 1,549,135 | — | — |
| 2013-10-01 | $39.39 | $148.42 | 3,137,177 | — | — |
| 2013-09-30 | $38.52 | $145.13 | 2,150,688 | — | — |
| 2013-09-27 | $39.01 | $146.99 | 2,352,134 | — | — |
| 2013-09-26 | $39.82 | $149.36 | 3,832,435 | — | — |
| 2013-09-25 | $39.25 | $147.25 | 2,233,145 | — | — |
| 2013-09-24 | $38.67 | $145.07 | 2,085,156 | — | — |
| 2013-09-23 | $38.40 | $144.05 | 3,748,534 | — | — |
| 2013-09-20 | $38.68 | $145.11 | 2,510,856 | — | — |
| 2013-09-19 | $39.18 | $146.96 | 2,222,412 | — | — |
| 2013-09-18 | $39.52 | $148.23 | 2,819,837 | — | — |
| 2013-09-17 | $38.48 | $144.34 | 1,691,035 | — | — |
| 2013-09-16 | $38.66 | $145.03 | 1,531,901 | — | — |
| 2013-09-13 | $37.98 | $142.49 | 1,431,694 | — | — |
| 2013-09-12 | $38.00 | $142.56 | 1,227,358 | — | — |
| 2013-09-11 | $38.32 | $143.76 | 1,998,158 | — | — |
| 2013-09-10 | $38.28 | $143.62 | 1,467,194 | — | — |
| 2013-09-09 | $38.72 | $145.25 | 1,129,524 | — | — |
| 2013-09-06 | $37.92 | $142.24 | 1,365,130 | — | — |
| 2013-09-05 | $37.50 | $140.67 | 1,193,198 | — | — |
| 2013-09-04 | $38.08 | $142.85 | 1,295,779 | — | — |
| 2013-09-03 | $37.66 | $141.29 | 2,774,738 | — | — |
| 2013-08-30 | $38.28 | $143.58 | 1,162,445 | — | — |
| 2013-08-29 | $38.54 | $144.56 | 1,189,070 | — | — |
| 2013-08-28 | $38.35 | $143.21 | 1,478,030 | — | — |
| 2013-08-27 | $38.79 | $144.84 | 1,346,966 | — | — |
| 2013-08-26 | $38.95 | $145.45 | 1,356,048 | — | — |
| 2013-08-23 | $39.42 | $147.19 | 2,430,670 | — | — |
| 2013-08-22 | $39.01 | $145.67 | 2,152,236 | — | — |
| 2013-08-21 | $38.85 | $145.06 | 2,218,697 | — | — |
| 2013-08-20 | $38.95 | $145.45 | 3,040,169 | — | — |
| 2013-08-19 | $38.07 | $142.16 | 2,256,778 | — | — |
| 2013-08-16 | $38.86 | $145.09 | 2,353,889 | — | — |
| 2013-08-15 | $39.91 | $149.04 | 2,052,545 | — | — |
| 2013-08-14 | $40.54 | $151.39 | 1,550,683 | — | — |
| 2013-08-13 | $40.77 | $152.22 | 1,816,423 | — | — |
| 2013-08-12 | $41.67 | $155.58 | 1,400,837 | — | — |
| 2013-08-09 | $42.15 | $157.39 | 1,096,810 | — | — |
| 2013-08-08 | $41.68 | $155.62 | 993,816 | — | — |
| 2013-08-07 | $41.55 | $155.15 | 1,230,144 | — | — |
| 2013-08-06 | $41.28 | $154.14 | 1,669,054 | — | — |
| 2013-08-05 | $41.30 | $154.21 | 1,425,914 | — | — |
| 2013-08-02 | $41.83 | $156.20 | 1,482,984 | — | — |
| 2013-08-01 | $41.49 | $154.93 | 2,746,255 | — | — |
| 2013-07-31 | $42.06 | $157.07 | 1,961,316 | — | — |
| 2013-07-30 | $42.83 | $159.93 | 1,091,753 | — | — |
| 2013-07-29 | $43.11 | $160.32 | 1,887,631 | — | — |
| 2013-07-26 | $42.93 | $159.63 | 1,862,450 | — | — |
| 2013-07-25 | $42.98 | $159.85 | 1,537,990 | — | — |
| 2013-07-24 | $43.03 | $160.03 | 1,753,368 | — | — |
| 2013-07-23 | $44.35 | $164.93 | 1,595,575 | — | — |
| 2013-07-22 | $44.54 | $165.65 | 1,410,950 | — | — |
| 2013-07-19 | $43.92 | $163.34 | 1,645,111 | — | — |
| 2013-07-18 | $44.51 | $165.51 | 1,238,710 | — | — |
| 2013-07-17 | $44.12 | $164.06 | 1,199,184 | — | — |
| 2013-07-16 | $43.81 | $162.91 | 1,497,019 | — | — |
| 2013-07-15 | $43.79 | $162.84 | 1,339,949 | — | — |
| 2013-07-12 | $43.45 | $161.58 | 1,358,422 | — | — |
| 2013-07-11 | $43.19 | $160.61 | 1,882,781 | — | — |
| 2013-07-10 | $41.85 | $155.63 | 4,240,178 | — | — |
| 2013-07-09 | $41.98 | $156.10 | 3,225,619 | — | — |
| 2013-07-08 | $41.33 | $153.69 | 3,563,393 | — | — |
| 2013-07-05 | $41.34 | $153.72 | 2,177,107 | — | — |
| 2013-07-03 | $42.02 | $156.25 | 3,001,778 | — | — |
| 2013-07-02 | $41.89 | $155.78 | 3,967,937 | — | — |
| 2013-07-01 | $40.55 | $150.80 | 1,625,710 | — | — |
| 2013-06-28 | $40.62 | $151.06 | 2,665,862 | — | — |
| 2013-06-27 | $40.97 | $152.35 | 2,260,390 | — | — |
| 2013-06-26 | $40.53 | $150.08 | 2,503,426 | — | — |
| 2013-06-25 | $40.00 | $148.10 | 2,529,742 | — | — |
| 2013-06-24 | $39.53 | $146.34 | 3,754,622 | — | — |
| 2013-06-21 | $39.56 | $146.49 | 5,904,072 | — | — |
| 2013-06-20 | $39.75 | $147.17 | 3,863,395 | — | — |
| 2013-06-19 | $42.10 | $155.89 | 2,454,096 | — | — |
| 2013-06-18 | $43.29 | $160.30 | 1,876,382 | — | — |
| 2013-06-17 | $42.90 | $158.83 | 2,131,183 | — | — |
| 2013-06-14 | $43.54 | $161.20 | 2,789,496 | — | — |
| 2013-06-13 | $42.73 | $158.22 | 2,730,466 | — | — |
| 2013-06-12 | $41.75 | $154.60 | 1,979,892 | — | — |
| 2013-06-11 | $42.34 | $156.75 | 2,219,832 | — | — |
| 2013-06-10 | $42.99 | $159.19 | 1,973,390 | — | — |
| 2013-06-07 | $43.44 | $160.84 | 2,279,791 | — | — |
| 2013-06-06 | $44.00 | $162.92 | 2,861,220 | — | — |
| 2013-06-05 | $42.37 | $156.89 | 3,176,599 | — | — |
| 2013-06-04 | $42.07 | $155.78 | 3,256,166 | — | — |
| 2013-06-03 | $43.24 | $160.09 | 3,603,331 | — | — |
| 2013-05-31 | $44.04 | $163.06 | 2,642,230 | — | — |
| 2013-05-30 | $45.20 | $167.37 | 2,311,267 | — | — |
| 2013-05-29 | $45.96 | $169.52 | 3,931,610 | — | — |
| 2013-05-28 | $47.28 | $174.38 | 2,512,920 | — | — |
| 2013-05-24 | $48.13 | $177.52 | 2,265,137 | — | — |
| 2013-05-23 | $49.06 | $180.96 | 3,881,249 | — | — |
| 2013-05-22 | $50.78 | $187.32 | 3,203,431 | — | — |
| 2013-05-21 | $53.32 | $196.68 | 1,074,725 | — | — |
| 2013-05-20 | $53.02 | $195.57 | 1,175,551 | — | — |
| 2013-05-17 | $53.38 | $196.90 | 3,865,459 | — | — |
| 2013-05-16 | $52.34 | $193.04 | 1,233,240 | — | — |
| 2013-05-15 | $52.56 | $193.86 | 1,171,010 | — | — |
| 2013-05-14 | $51.66 | $190.53 | 1,833,451 | — | — |
| 2013-05-13 | $51.65 | $190.50 | 1,695,576 | — | — |
| 2013-05-10 | $50.59 | $186.60 | 1,430,146 | — | — |
| 2013-05-09 | $50.57 | $186.53 | 1,054,601 | — | — |
| 2013-05-08 | $50.85 | $187.57 | 1,057,594 | — | — |
| 2013-05-07 | $50.42 | $185.96 | 922,402 | — | — |
| 2013-05-06 | $50.06 | $184.64 | 1,021,680 | — | — |
| 2013-05-03 | $50.17 | $185.07 | 1,021,680 | — | — |
| 2013-05-02 | $49.51 | $182.60 | 1,055,736 | — | — |
| 2013-05-01 | $49.04 | $180.88 | 924,053 | — | — |
| 2013-04-30 | $49.39 | $182.17 | 1,560,797 | — | — |
| 2013-04-29 | $48.79 | $179.95 | 1,442,530 | — | — |
| 2013-04-26 | $48.13 | $176.88 | 1,206,098 | — | — |
| 2013-04-25 | $47.97 | $176.31 | 1,451,714 | — | — |
| 2013-04-24 | $47.75 | $175.49 | 1,270,805 | — | — |
| 2013-04-23 | $47.91 | $176.06 | 1,007,335 | — | — |
| 2013-04-22 | $47.61 | $174.95 | 1,335,408 | — | — |
| 2013-04-19 | $47.48 | $174.49 | 1,272,766 | — | — |
| 2013-04-18 | $46.61 | $171.29 | 1,200,010 | — | — |
| 2013-04-17 | $46.15 | $169.61 | 1,112,496 | — | — |
| 2013-04-16 | $46.41 | $170.54 | 1,527,773 | — | — |
| 2013-04-15 | $45.42 | $166.91 | 1,657,082 | — | — |
| 2013-04-12 | $46.25 | $169.97 | 1,516,524 | — | — |
| 2013-04-11 | $46.22 | $169.86 | 3,214,577 | — | — |
| 2013-04-10 | $45.35 | $166.66 | 1,603,625 | — | — |
| 2013-04-09 | $45.02 | $165.45 | 1,635,823 | — | — |
| 2013-04-08 | $44.96 | $165.23 | 1,775,762 | — | — |
| 2013-04-05 | $44.60 | $163.91 | 1,483,810 | — | — |
| 2013-04-04 | $44.46 | $163.38 | 1,161,413 | — | — |
| 2013-04-03 | $44.19 | $162.38 | 1,820,448 | — | — |
| 2013-04-02 | $44.33 | $162.92 | 1,809,922 | — | — |
| 2013-04-01 | $44.16 | $162.28 | 1,292,167 | — | — |
| 2013-03-28 | $43.94 | $161.49 | 2,509,514 | — | — |
| 2013-03-27 | $43.60 | $160.25 | 1,519,517 | — | — |
| 2013-03-26 | $43.55 | $159.39 | 2,290,834 | — | — |
| 2013-03-25 | $42.84 | $156.80 | 1,444,697 | — | — |
| 2013-03-22 | $43.08 | $157.69 | 1,104,653 | — | — |
| 2013-03-21 | $42.76 | $156.52 | 1,202,280 | — | — |
| 2013-03-20 | $42.71 | $156.34 | 1,506,823 | — | — |
| 2013-03-19 | $42.68 | $156.23 | 1,910,232 | — | — |
| 2013-03-18 | $43.06 | $157.62 | 1,715,803 | — | — |
| 2013-03-15 | $43.35 | $158.68 | 2,402,599 | — | — |
| 2013-03-14 | $43.37 | $158.75 | 1,464,305 | — | — |
| 2013-03-13 | $43.06 | $157.62 | 2,214,569 | — | — |
| 2013-03-12 | $43.28 | $158.43 | 1,832,522 | — | — |
| 2013-03-11 | $43.66 | $159.81 | 2,289,079 | — | — |
| 2013-03-08 | $44.48 | $162.79 | 2,568,751 | — | — |
| 2013-03-07 | $44.58 | $163.18 | 3,760,402 | — | — |
| 2013-03-06 | $44.62 | $163.33 | 18,175,481 | — | — |
| 2013-03-05 | $45.17 | $165.35 | 1,830,046 | — | — |
| 2013-03-04 | $44.67 | $163.50 | 1,127,563 | — | — |
| 2013-03-01 | $44.36 | $162.37 | 1,416,936 | — | — |
| 2013-02-28 | $44.23 | $161.91 | 2,245,735 | — | — |
| 2013-02-27 | $43.97 | $160.95 | 1,390,207 | — | — |
| 2013-02-26 | $43.51 | $158.60 | 1,409,196 | — | — |
| 2013-02-25 | $42.98 | $156.70 | 1,525,399 | — | — |
| 2013-02-22 | $43.09 | $157.09 | 848,717 | — | — |
| 2013-02-21 | $42.93 | $156.49 | 1,311,053 | — | — |
| 2013-02-20 | $43.23 | $157.58 | 1,302,590 | — | — |
| 2013-02-19 | $43.31 | $157.90 | 1,782,677 | — | — |
| 2013-02-15 | $43.08 | $157.05 | 973,073 | — | — |
| 2013-02-14 | $42.92 | $156.45 | 910,946 | — | — |
| 2013-02-13 | $43.17 | $157.37 | 1,350,888 | — | — |
| 2013-02-12 | $43.12 | $157.19 | 1,970,604 | — | — |
| 2013-02-11 | $42.28 | $154.12 | 1,321,579 | — | — |
| 2013-02-08 | $41.86 | $152.60 | 1,426,637 | — | — |
| 2013-02-07 | $42.14 | $153.62 | 984,734 | — | — |
| 2013-02-06 | $42.11 | $153.52 | 1,122,197 | — | — |
| 2013-02-05 | $42.11 | $153.52 | 1,086,696 | — | — |
| 2013-02-04 | $42.07 | $153.38 | 1,154,189 | — | — |
| 2013-02-01 | $42.05 | $153.31 | 1,110,742 | — | — |
| 2013-01-31 | $42.33 | $154.30 | 1,463,273 | — | — |
| 2013-01-30 | $42.21 | $153.87 | 2,257,810 | — | — |
| 2013-01-29 | $42.22 | $153.27 | 2,257,603 | — | — |
| 2013-01-28 | $42.77 | $155.27 | 2,435,004 | — | — |
| 2013-01-25 | $42.13 | $152.95 | 1,555,637 | — | — |
| 2013-01-24 | $42.34 | $153.72 | 3,008,796 | — | — |
| 2013-01-23 | $42.34 | $153.69 | 4,275,266 | — | — |
| 2013-01-22 | $42.67 | $154.92 | 1,956,569 | — | — |
| 2013-01-18 | $42.67 | $154.92 | 9,041,042 | — | — |
| 2013-01-17 | $42.56 | $154.50 | 1,420,445 | — | — |
| 2013-01-16 | $42.08 | $152.78 | 1,053,362 | — | — |
| 2013-01-15 | $41.98 | $152.39 | 1,199,803 | — | — |
| 2013-01-14 | $41.88 | $152.04 | 1,542,427 | — | — |
| 2013-01-11 | $41.57 | $150.91 | 2,532,941 | — | — |
| 2013-01-10 | $41.47 | $150.56 | 2,402,806 | — | — |
| 2013-01-09 | $40.91 | $148.52 | 1,540,363 | — | — |
| 2013-01-08 | $40.63 | $147.50 | 1,453,262 | — | — |
| 2013-01-07 | $40.46 | $146.87 | 2,808,485 | — | — |
| 2013-01-04 | $40.05 | $145.39 | 1,639,126 | — | — |
| 2013-01-03 | $39.72 | $144.19 | 1,187,213 | — | — |
| 2013-01-02 | $39.84 | $144.61 | 998,770 | — | — |