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 | $39.45 | $96.83 | 1,471,350 | — | — |
| 2013-12-30 | $39.23 | $96.29 | 1,050,150 | — | — |
| 2013-12-27 | $38.98 | $95.69 | 1,502,700 | — | — |
| 2013-12-26 | $39.15 | $96.09 | 1,350,900 | — | — |
| 2013-12-24 | $38.76 | $95.15 | 562,800 | — | — |
| 2013-12-23 | $38.55 | $94.64 | 1,693,650 | — | — |
| 2013-12-20 | $38.41 | $94.29 | 2,557,200 | — | — |
| 2013-12-19 | $38.19 | $93.75 | 1,492,350 | — | — |
| 2013-12-18 | $38.49 | $94.47 | 4,310,850 | — | — |
| 2013-12-17 | $38.57 | $93.20 | 2,287,200 | — | — |
| 2013-12-16 | $38.21 | $92.33 | 2,093,400 | — | — |
| 2013-12-13 | $37.44 | $90.48 | 1,556,550 | — | — |
| 2013-12-12 | $37.36 | $90.28 | 2,204,250 | — | — |
| 2013-12-11 | $37.40 | $90.38 | 1,697,100 | — | — |
| 2013-12-10 | $38.07 | $91.99 | 1,284,750 | — | — |
| 2013-12-09 | $37.91 | $91.62 | 1,092,000 | — | — |
| 2013-12-06 | $37.97 | $91.75 | 1,687,650 | — | — |
| 2013-12-05 | $37.07 | $89.57 | 1,619,550 | — | — |
| 2013-12-04 | $37.02 | $89.46 | 2,374,650 | — | — |
| 2013-12-03 | $37.53 | $90.70 | 3,006,000 | — | — |
| 2013-12-02 | $38.09 | $92.04 | 1,358,400 | — | — |
| 2013-11-29 | $38.21 | $92.33 | 759,300 | — | — |
| 2013-11-27 | $38.19 | $92.28 | 977,100 | — | — |
| 2013-11-26 | $37.97 | $91.75 | 1,646,400 | — | — |
| 2013-11-25 | $37.82 | $91.39 | 1,848,000 | — | — |
| 2013-11-22 | $37.76 | $91.25 | 1,360,200 | — | — |
| 2013-11-21 | $37.54 | $90.72 | 1,698,900 | — | — |
| 2013-11-20 | $36.83 | $89.01 | 1,478,250 | — | — |
| 2013-11-19 | $37.04 | $89.51 | 2,200,950 | — | — |
| 2013-11-18 | $37.59 | $90.83 | 1,868,550 | — | — |
| 2013-11-15 | $38.00 | $91.83 | 1,592,100 | — | — |
| 2013-11-14 | $38.00 | $91.83 | 1,326,600 | — | — |
| 2013-11-13 | $37.73 | $91.17 | 2,007,300 | — | — |
| 2013-11-12 | $37.87 | $91.20 | 2,530,050 | — | — |
| 2013-11-11 | $38.00 | $91.51 | 1,631,700 | — | — |
| 2013-11-08 | $37.89 | $91.25 | 1,859,400 | — | — |
| 2013-11-07 | $37.36 | $89.96 | 1,822,650 | — | — |
| 2013-11-06 | $37.93 | $91.33 | 1,425,750 | — | — |
| 2013-11-05 | $38.17 | $91.91 | 3,709,650 | — | — |
| 2013-11-04 | $37.71 | $90.81 | 1,946,700 | — | — |
| 2013-11-01 | $37.48 | $90.25 | 3,829,500 | — | — |
| 2013-10-31 | $37.07 | $89.26 | 2,536,800 | — | — |
| 2013-10-30 | $37.05 | $89.21 | 3,529,800 | — | — |
| 2013-10-29 | $37.75 | $90.91 | 6,342,900 | — | — |
| 2013-10-28 | $38.81 | $93.45 | 2,736,600 | — | — |
| 2013-10-25 | $39.03 | $93.99 | 2,298,600 | — | — |
| 2013-10-24 | $38.98 | $93.86 | 1,416,750 | — | — |
| 2013-10-23 | $38.80 | $93.43 | 1,735,800 | — | — |
| 2013-10-22 | $38.94 | $93.77 | 1,971,450 | — | — |
| 2013-10-21 | $38.44 | $92.56 | 1,621,350 | — | — |
| 2013-10-18 | $38.37 | $92.40 | 1,606,050 | — | — |
| 2013-10-17 | $38.29 | $92.21 | 1,598,550 | — | — |
| 2013-10-16 | $37.97 | $91.42 | 1,788,450 | — | — |
| 2013-10-15 | $37.31 | $89.84 | 1,708,200 | — | — |
| 2013-10-14 | $37.72 | $90.83 | 1,379,700 | — | — |
| 2013-10-11 | $37.47 | $90.22 | 1,495,950 | — | — |
| 2013-10-10 | $37.14 | $89.43 | 2,982,450 | — | — |
| 2013-10-09 | $36.16 | $87.07 | 2,244,900 | — | — |
| 2013-10-08 | $36.05 | $86.80 | 2,151,000 | — | — |
| 2013-10-07 | $36.61 | $88.17 | 1,805,100 | — | — |
| 2013-10-04 | $37.01 | $89.13 | 2,311,800 | — | — |
| 2013-10-03 | $36.91 | $88.87 | 2,534,250 | — | — |
| 2013-10-02 | $37.15 | $89.45 | 1,675,800 | — | — |
| 2013-10-01 | $37.16 | $89.48 | 2,136,300 | — | — |
| 2013-09-30 | $37.11 | $89.35 | 2,965,050 | — | — |
| 2013-09-27 | $37.20 | $89.58 | 1,559,250 | — | — |
| 2013-09-26 | $37.63 | $90.61 | 1,424,250 | — | — |
| 2013-09-25 | $37.61 | $90.56 | 2,710,950 | — | — |
| 2013-09-24 | $37.85 | $91.14 | 2,984,550 | — | — |
| 2013-09-23 | $38.21 | $92.02 | 2,038,650 | — | — |
| 2013-09-20 | $38.43 | $92.55 | 4,782,450 | — | — |
| 2013-09-19 | $38.70 | $93.19 | 1,660,950 | — | — |
| 2013-09-18 | $38.46 | $92.61 | 1,735,500 | — | — |
| 2013-09-17 | $37.98 | $91.46 | 1,115,400 | — | — |
| 2013-09-16 | $37.98 | $91.46 | 1,732,200 | — | — |
| 2013-09-13 | $37.52 | $90.35 | 1,380,900 | — | — |
| 2013-09-12 | $37.32 | $89.87 | 1,372,050 | — | — |
| 2013-09-11 | $37.38 | $90.01 | 1,746,300 | — | — |
| 2013-09-10 | $37.32 | $89.87 | 1,630,800 | — | — |
| 2013-09-09 | $36.75 | $88.50 | 1,339,800 | — | — |
| 2013-09-06 | $36.16 | $87.07 | 1,601,400 | — | — |
| 2013-09-05 | $36.40 | $87.65 | 2,099,700 | — | — |
| 2013-09-04 | $36.06 | $86.83 | 1,991,550 | — | — |
| 2013-09-03 | $35.71 | $85.98 | 2,335,650 | — | — |
| 2013-08-30 | $35.74 | $86.06 | 1,620,750 | — | — |
| 2013-08-29 | $36.00 | $86.69 | 1,500,300 | — | — |
| 2013-08-28 | $35.97 | $86.62 | 2,283,750 | — | — |
| 2013-08-27 | $35.71 | $85.98 | 2,189,700 | — | — |
| 2013-08-26 | $36.54 | $87.99 | 1,215,150 | — | — |
| 2013-08-23 | $36.81 | $88.63 | 1,623,750 | — | — |
| 2013-08-22 | $36.83 | $88.68 | 1,273,500 | — | — |
| 2013-08-21 | $36.15 | $87.06 | 1,604,400 | — | — |
| 2013-08-20 | $36.55 | $88.02 | 1,135,800 | — | — |
| 2013-08-19 | $36.27 | $87.35 | 1,441,500 | — | — |
| 2013-08-16 | $36.49 | $87.88 | 1,608,300 | — | — |
| 2013-08-15 | $36.56 | $88.04 | 1,440,300 | — | — |
| 2013-08-14 | $37.19 | $89.55 | 1,302,000 | — | — |
| 2013-08-13 | $37.59 | $90.20 | 1,109,550 | — | — |
| 2013-08-12 | $37.57 | $90.16 | 1,185,300 | — | — |
| 2013-08-09 | $37.29 | $89.47 | 1,018,950 | — | — |
| 2013-08-08 | $37.34 | $89.60 | 1,392,750 | — | — |
| 2013-08-07 | $37.13 | $89.10 | 1,692,750 | — | — |
| 2013-08-06 | $37.42 | $89.79 | 1,869,300 | — | — |
| 2013-08-05 | $37.59 | $90.19 | 1,311,150 | — | — |
| 2013-08-02 | $37.96 | $91.08 | 2,060,400 | — | — |
| 2013-08-01 | $37.88 | $90.89 | 2,150,850 | — | — |
| 2013-07-31 | $37.51 | $90.01 | 1,914,600 | — | — |
| 2013-07-30 | $37.57 | $90.16 | 2,333,700 | — | — |
| 2013-07-29 | $37.37 | $89.66 | 1,362,600 | — | — |
| 2013-07-26 | $37.40 | $89.74 | 1,963,050 | — | — |
| 2013-07-25 | $37.42 | $89.79 | 1,985,850 | — | — |
| 2013-07-24 | $37.47 | $89.90 | 5,074,350 | — | — |
| 2013-07-23 | $38.17 | $91.58 | 4,669,950 | — | — |
| 2013-07-22 | $38.54 | $92.48 | 3,492,300 | — | — |
| 2013-07-19 | $38.42 | $92.19 | 3,124,950 | — | — |
| 2013-07-18 | $38.36 | $92.04 | 1,853,100 | — | — |
| 2013-07-17 | $37.97 | $91.12 | 1,418,100 | — | — |
| 2013-07-16 | $37.83 | $90.78 | 1,537,200 | — | — |
| 2013-07-15 | $38.11 | $91.44 | 1,630,800 | — | — |
| 2013-07-12 | $37.77 | $90.62 | 2,546,850 | — | — |
| 2013-07-11 | $37.88 | $90.89 | 3,630,000 | — | — |
| 2013-07-10 | $36.51 | $87.61 | 1,531,950 | — | — |
| 2013-07-09 | $36.64 | $87.92 | 1,818,750 | — | — |
| 2013-07-08 | $36.39 | $87.33 | 1,597,200 | — | — |
| 2013-07-05 | $36.25 | $86.97 | 1,459,650 | — | — |
| 2013-07-03 | $35.65 | $85.53 | 1,807,200 | — | — |
| 2013-07-02 | $35.95 | $86.27 | 1,924,650 | — | — |
| 2013-07-01 | $36.17 | $86.78 | 2,145,600 | — | — |
| 2013-06-28 | $35.77 | $85.84 | 3,219,300 | — | — |
| 2013-06-27 | $35.75 | $85.79 | 2,270,850 | — | — |
| 2013-06-26 | $35.09 | $84.19 | 1,422,900 | — | — |
| 2013-06-25 | $34.59 | $82.99 | 2,322,150 | — | — |
| 2013-06-24 | $34.09 | $81.81 | 4,013,400 | — | — |
| 2013-06-21 | $34.89 | $83.71 | 4,290,150 | — | — |
| 2013-06-20 | $34.81 | $83.52 | 2,508,000 | — | — |
| 2013-06-19 | $35.88 | $86.09 | 1,270,200 | — | — |
| 2013-06-18 | $36.34 | $87.20 | 1,032,750 | — | — |
| 2013-06-17 | $35.91 | $86.16 | 1,444,800 | — | — |
| 2013-06-14 | $35.48 | $85.13 | 1,376,400 | — | — |
| 2013-06-13 | $35.93 | $86.22 | 1,598,550 | — | — |
| 2013-06-12 | $35.10 | $84.22 | 1,114,050 | — | — |
| 2013-06-11 | $35.56 | $85.33 | 1,311,600 | — | — |
| 2013-06-10 | $36.06 | $86.53 | 1,553,400 | — | — |
| 2013-06-07 | $36.23 | $86.94 | 1,866,600 | — | — |
| 2013-06-06 | $35.56 | $85.33 | 1,539,300 | — | — |
| 2013-06-05 | $35.19 | $84.43 | 2,619,150 | — | — |
| 2013-06-04 | $35.89 | $86.11 | 3,242,850 | — | — |
| 2013-06-03 | $35.81 | $85.93 | 3,780,300 | — | — |
| 2013-05-31 | $35.73 | $85.74 | 2,806,800 | — | — |
| 2013-05-30 | $36.11 | $86.65 | 1,119,900 | — | — |
| 2013-05-29 | $35.98 | $86.33 | 1,675,050 | — | — |
| 2013-05-28 | $35.98 | $86.33 | 1,410,900 | — | — |
| 2013-05-24 | $35.57 | $85.34 | 1,931,400 | — | — |
| 2013-05-23 | $35.97 | $86.32 | 1,922,550 | — | — |
| 2013-05-22 | $36.08 | $86.57 | 2,304,900 | — | — |
| 2013-05-21 | $36.42 | $87.39 | 2,373,300 | — | — |
| 2013-05-20 | $36.37 | $87.28 | 2,356,350 | — | — |
| 2013-05-17 | $36.36 | $87.25 | 4,360,350 | — | — |
| 2013-05-16 | $35.18 | $84.41 | 2,603,550 | — | — |
| 2013-05-15 | $35.47 | $85.10 | 2,443,800 | — | — |
| 2013-05-14 | $35.27 | $84.32 | 2,529,600 | — | — |
| 2013-05-13 | $34.95 | $83.55 | 2,025,900 | — | — |
| 2013-05-10 | $35.07 | $83.84 | 1,930,950 | — | — |
| 2013-05-09 | $35.13 | $83.97 | 2,496,300 | — | — |
| 2013-05-08 | $35.46 | $84.76 | 3,357,300 | — | — |
| 2013-05-07 | $34.98 | $83.62 | 1,962,450 | — | — |
| 2013-05-06 | $34.65 | $82.82 | 3,164,850 | — | — |
| 2013-05-03 | $35.03 | $83.73 | 4,413,150 | — | — |
| 2013-05-02 | $33.93 | $81.10 | 3,544,800 | — | — |
| 2013-05-01 | $33.02 | $78.93 | 3,678,600 | — | — |
| 2013-04-30 | $33.19 | $79.33 | 2,936,400 | — | — |
| 2013-04-29 | $33.22 | $79.41 | 1,696,800 | — | — |
| 2013-04-26 | $33.01 | $78.92 | 1,949,850 | — | — |
| 2013-04-25 | $33.21 | $79.39 | 3,071,850 | — | — |
| 2013-04-24 | $32.66 | $78.07 | 2,392,350 | — | — |
| 2013-04-23 | $32.51 | $77.70 | 5,499,750 | — | — |
| 2013-04-22 | $32.69 | $78.15 | 4,121,250 | — | — |
| 2013-04-19 | $32.13 | $76.81 | 3,493,650 | — | — |
| 2013-04-18 | $31.59 | $75.51 | 2,147,550 | — | — |
| 2013-04-17 | $31.71 | $75.81 | 3,568,200 | — | — |
| 2013-04-16 | $32.43 | $77.53 | 1,989,300 | — | — |
| 2013-04-15 | $32.01 | $76.51 | 3,702,300 | — | — |
| 2013-04-12 | $33.49 | $80.05 | 2,837,400 | — | — |
| 2013-04-11 | $33.70 | $80.56 | 2,147,850 | — | — |
| 2013-04-10 | $33.43 | $79.92 | 2,796,000 | — | — |
| 2013-04-09 | $32.67 | $78.09 | 2,631,150 | — | — |
| 2013-04-08 | $32.14 | $76.83 | 5,212,350 | — | — |
| 2013-04-05 | $32.13 | $76.80 | 4,204,200 | — | — |
| 2013-04-04 | $32.26 | $77.11 | 3,808,800 | — | — |
| 2013-04-03 | $32.41 | $77.48 | 4,312,200 | — | — |
| 2013-04-02 | $33.49 | $80.05 | 5,985,600 | — | — |
| 2013-04-01 | $33.27 | $79.54 | 1,572,450 | — | — |
| 2013-03-28 | $33.71 | $80.57 | 2,304,000 | — | — |
| 2013-03-27 | $33.42 | $79.89 | 1,572,900 | — | — |
| 2013-03-26 | $33.43 | $79.92 | 2,258,400 | — | — |
| 2013-03-25 | $32.97 | $78.80 | 3,028,800 | — | — |
| 2013-03-22 | $33.36 | $79.74 | 2,659,650 | — | — |
| 2013-03-21 | $33.07 | $79.06 | 4,519,350 | — | — |
| 2013-03-20 | $33.33 | $79.68 | 2,067,900 | — | — |
| 2013-03-19 | $33.30 | $79.60 | 3,347,100 | — | — |
| 2013-03-18 | $33.55 | $80.19 | 2,449,650 | — | — |
| 2013-03-15 | $33.97 | $81.21 | 3,510,900 | — | — |
| 2013-03-14 | $34.05 | $81.40 | 2,101,050 | — | — |
| 2013-03-13 | $33.81 | $80.81 | 2,391,150 | — | — |
| 2013-03-12 | $33.47 | $80.00 | 2,672,400 | — | — |
| 2013-03-11 | $33.91 | $81.07 | 2,469,150 | — | — |
| 2013-03-08 | $33.64 | $80.41 | 4,181,250 | — | — |
| 2013-03-07 | $32.93 | $78.72 | 4,259,700 | — | — |
| 2013-03-06 | $32.32 | $77.26 | 2,807,850 | — | — |
| 2013-03-05 | $32.24 | $77.07 | 4,152,900 | — | — |
| 2013-03-04 | $31.23 | $74.64 | 4,080,900 | — | — |
| 2013-03-01 | $31.31 | $74.85 | 3,054,000 | — | — |
| 2013-02-28 | $31.63 | $75.62 | 2,315,100 | — | — |
| 2013-02-27 | $31.63 | $75.60 | 1,998,600 | — | — |
| 2013-02-26 | $31.05 | $74.23 | 2,650,650 | — | — |
| 2013-02-25 | $30.80 | $73.62 | 2,659,050 | — | — |
| 2013-02-22 | $31.24 | $74.68 | 1,849,500 | — | — |
| 2013-02-21 | $31.13 | $74.41 | 2,944,500 | — | — |
| 2013-02-20 | $31.55 | $75.41 | 3,408,300 | — | — |
| 2013-02-19 | $32.31 | $77.23 | 2,119,950 | — | — |
| 2013-02-15 | $32.06 | $76.64 | 2,880,600 | — | — |
| 2013-02-14 | $32.11 | $76.76 | 1,712,850 | — | — |
| 2013-02-13 | $32.03 | $76.56 | 1,791,750 | — | — |
| 2013-02-12 | $31.95 | $76.06 | 1,677,300 | — | — |
| 2013-02-11 | $31.86 | $75.84 | 1,562,700 | — | — |
| 2013-02-08 | $31.67 | $75.38 | 1,749,750 | — | — |
| 2013-02-07 | $31.44 | $74.84 | 3,423,750 | — | — |
| 2013-02-06 | $31.87 | $75.87 | 2,804,700 | — | — |
| 2013-02-05 | $31.73 | $75.54 | 3,006,000 | — | — |
| 2013-02-04 | $31.31 | $74.54 | 3,715,050 | — | — |
| 2013-02-01 | $31.70 | $75.46 | 4,705,650 | — | — |
| 2013-01-31 | $31.37 | $74.68 | 5,609,700 | — | — |
| 2013-01-30 | $32.10 | $76.41 | 3,794,250 | — | — |
| 2013-01-29 | $32.37 | $77.05 | 2,955,450 | — | — |
| 2013-01-28 | $32.11 | $76.44 | 3,056,850 | — | — |
| 2013-01-25 | $32.15 | $76.54 | 3,122,100 | — | — |
| 2013-01-24 | $31.85 | $75.81 | 6,459,600 | — | — |
| 2013-01-23 | $30.79 | $73.30 | 1,990,200 | — | — |
| 2013-01-22 | $30.98 | $73.75 | 1,918,650 | — | — |
| 2013-01-18 | $30.91 | $73.59 | 2,325,150 | — | — |
| 2013-01-17 | $30.97 | $73.71 | 1,964,550 | — | — |
| 2013-01-16 | $30.49 | $72.59 | 1,939,800 | — | — |
| 2013-01-15 | $30.73 | $73.16 | 1,916,100 | — | — |
| 2013-01-14 | $30.79 | $73.30 | 2,091,600 | — | — |
| 2013-01-11 | $30.69 | $73.05 | 2,091,600 | — | — |
| 2013-01-10 | $30.67 | $73.02 | 2,942,550 | — | — |
| 2013-01-09 | $30.42 | $72.41 | 3,159,000 | — | — |
| 2013-01-08 | $30.59 | $72.83 | 2,397,600 | — | — |
| 2013-01-07 | $30.86 | $73.46 | 1,938,900 | — | — |
| 2013-01-04 | $31.20 | $74.27 | 2,782,350 | — | — |
| 2013-01-03 | $30.89 | $73.52 | 3,604,800 | — | — |
| 2013-01-02 | $31.03 | $73.86 | 4,159,350 | — | — |