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
- 1983-07-01 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 | $34.79 | $51.21 | 675,150 | — | — |
| 2013-12-30 | $34.42 | $50.66 | 418,800 | — | — |
| 2013-12-27 | $34.60 | $50.77 | 486,150 | — | — |
| 2013-12-26 | $34.64 | $50.83 | 758,700 | — | — |
| 2013-12-24 | $34.54 | $50.68 | 270,450 | — | — |
| 2013-12-23 | $34.45 | $50.56 | 1,000,950 | — | — |
| 2013-12-20 | $34.31 | $50.35 | 1,822,050 | — | — |
| 2013-12-19 | $33.74 | $49.51 | 996,000 | — | — |
| 2013-12-18 | $33.59 | $49.30 | 725,700 | — | — |
| 2013-12-17 | $32.64 | $47.90 | 1,106,850 | — | — |
| 2013-12-16 | $32.72 | $48.01 | 830,850 | — | — |
| 2013-12-13 | $32.56 | $47.78 | 722,400 | — | — |
| 2013-12-12 | $32.67 | $47.94 | 1,368,150 | — | — |
| 2013-12-11 | $32.38 | $47.52 | 1,175,100 | — | — |
| 2013-12-10 | $32.76 | $48.07 | 1,134,300 | — | — |
| 2013-12-09 | $32.68 | $47.96 | 755,400 | — | — |
| 2013-12-06 | $32.55 | $47.77 | 1,255,800 | — | — |
| 2013-12-05 | $32.38 | $47.52 | 1,218,900 | — | — |
| 2013-12-04 | $32.20 | $47.25 | 983,400 | — | — |
| 2013-12-03 | $32.04 | $47.02 | 981,300 | — | — |
| 2013-12-02 | $32.29 | $47.38 | 895,350 | — | — |
| 2013-11-29 | $32.12 | $47.13 | 474,450 | — | — |
| 2013-11-27 | $32.09 | $47.09 | 653,400 | — | — |
| 2013-11-26 | $32.11 | $47.12 | 855,150 | — | — |
| 2013-11-25 | $32.43 | $47.58 | 1,228,350 | — | — |
| 2013-11-22 | $32.17 | $47.21 | 814,350 | — | — |
| 2013-11-21 | $32.13 | $47.15 | 1,519,800 | — | — |
| 2013-11-20 | $31.33 | $45.98 | 753,600 | — | — |
| 2013-11-19 | $30.93 | $45.39 | 689,100 | — | — |
| 2013-11-18 | $31.17 | $45.73 | 565,950 | — | — |
| 2013-11-15 | $31.28 | $45.90 | 532,200 | — | — |
| 2013-11-14 | $31.14 | $45.70 | 576,300 | — | — |
| 2013-11-13 | $31.20 | $45.78 | 900,300 | — | — |
| 2013-11-12 | $30.62 | $44.93 | 590,700 | — | — |
| 2013-11-11 | $30.80 | $45.20 | 528,150 | — | — |
| 2013-11-08 | $30.84 | $45.26 | 1,005,000 | — | — |
| 2013-11-07 | $29.91 | $43.90 | 901,650 | — | — |
| 2013-11-06 | $30.55 | $44.83 | 605,850 | — | — |
| 2013-11-05 | $30.34 | $44.52 | 1,124,100 | — | — |
| 2013-11-04 | $30.21 | $44.34 | 1,027,500 | — | — |
| 2013-11-01 | $30.43 | $44.66 | 992,850 | — | — |
| 2013-10-31 | $30.43 | $44.66 | 1,168,350 | — | — |
| 2013-10-30 | $30.61 | $44.92 | 1,322,400 | — | — |
| 2013-10-29 | $31.30 | $45.93 | 2,042,250 | — | — |
| 2013-10-28 | $30.95 | $45.41 | 2,072,550 | — | — |
| 2013-10-25 | $30.57 | $44.85 | 1,980,000 | — | — |
| 2013-10-24 | $29.82 | $43.76 | 2,656,650 | — | — |
| 2013-10-23 | $28.97 | $42.52 | 1,400,250 | — | — |
| 2013-10-22 | $29.19 | $42.83 | 862,650 | — | — |
| 2013-10-21 | $29.17 | $42.80 | 546,300 | — | — |
| 2013-10-18 | $29.28 | $42.97 | 628,050 | — | — |
| 2013-10-17 | $29.05 | $42.63 | 743,250 | — | — |
| 2013-10-16 | $28.65 | $42.05 | 822,000 | — | — |
| 2013-10-15 | $28.05 | $41.16 | 668,400 | — | — |
| 2013-10-14 | $28.27 | $41.49 | 486,750 | — | — |
| 2013-10-11 | $28.15 | $41.31 | 1,013,400 | — | — |
| 2013-10-10 | $27.93 | $40.99 | 1,126,350 | — | — |
| 2013-10-09 | $27.13 | $39.82 | 1,955,400 | — | — |
| 2013-10-08 | $26.69 | $39.17 | 1,169,550 | — | — |
| 2013-10-07 | $27.02 | $39.65 | 1,115,850 | — | — |
| 2013-10-04 | $27.36 | $40.15 | 1,292,700 | — | — |
| 2013-10-03 | $26.94 | $39.53 | 3,316,200 | — | — |
| 2013-10-02 | $27.17 | $39.86 | 3,042,000 | — | — |
| 2013-10-01 | $27.93 | $40.99 | 1,809,300 | — | — |
| 2013-09-30 | $27.78 | $40.76 | 1,503,750 | — | — |
| 2013-09-27 | $27.97 | $41.05 | 1,104,300 | — | — |
| 2013-09-26 | $28.25 | $41.31 | 1,556,550 | — | — |
| 2013-09-25 | $28.28 | $41.36 | 1,557,450 | — | — |
| 2013-09-24 | $28.27 | $41.34 | 1,211,400 | — | — |
| 2013-09-23 | $28.44 | $41.60 | 1,252,950 | — | — |
| 2013-09-20 | $28.97 | $42.38 | 2,568,300 | — | — |
| 2013-09-19 | $29.33 | $42.90 | 784,200 | — | — |
| 2013-09-18 | $29.61 | $43.31 | 1,165,350 | — | — |
| 2013-09-17 | $29.39 | $42.99 | 786,300 | — | — |
| 2013-09-16 | $29.19 | $42.70 | 781,500 | — | — |
| 2013-09-13 | $28.94 | $42.33 | 577,650 | — | — |
| 2013-09-12 | $28.97 | $42.37 | 792,300 | — | — |
| 2013-09-11 | $29.10 | $42.56 | 724,650 | — | — |
| 2013-09-10 | $28.99 | $42.40 | 970,950 | — | — |
| 2013-09-09 | $28.61 | $41.85 | 522,900 | — | — |
| 2013-09-06 | $28.28 | $41.36 | 744,000 | — | — |
| 2013-09-05 | $28.24 | $41.30 | 727,650 | — | — |
| 2013-09-04 | $28.12 | $41.13 | 1,665,000 | — | — |
| 2013-09-03 | $27.81 | $40.67 | 1,804,050 | — | — |
| 2013-08-30 | $27.89 | $40.79 | 1,227,150 | — | — |
| 2013-08-29 | $27.99 | $40.93 | 768,600 | — | — |
| 2013-08-28 | $27.69 | $40.50 | 1,674,150 | — | — |
| 2013-08-27 | $27.66 | $40.45 | 2,265,300 | — | — |
| 2013-08-26 | $27.96 | $40.89 | 996,900 | — | — |
| 2013-08-23 | $27.87 | $40.76 | 2,770,500 | — | — |
| 2013-08-22 | $27.94 | $40.86 | 1,698,900 | — | — |
| 2013-08-21 | $28.05 | $41.02 | 1,945,350 | — | — |
| 2013-08-20 | $28.43 | $41.58 | 886,800 | — | — |
| 2013-08-19 | $28.12 | $41.13 | 834,600 | — | — |
| 2013-08-16 | $28.45 | $41.62 | 748,950 | — | — |
| 2013-08-15 | $28.49 | $41.67 | 1,230,000 | — | — |
| 2013-08-14 | $29.15 | $42.63 | 1,030,650 | — | — |
| 2013-08-13 | $29.38 | $42.97 | 1,158,750 | — | — |
| 2013-08-12 | $29.13 | $42.60 | 1,440,750 | — | — |
| 2013-08-09 | $29.38 | $42.97 | 1,130,550 | — | — |
| 2013-08-08 | $29.34 | $42.91 | 1,025,700 | — | — |
| 2013-08-07 | $29.41 | $43.02 | 1,208,250 | — | — |
| 2013-08-06 | $29.43 | $43.05 | 1,379,100 | — | — |
| 2013-08-05 | $29.83 | $43.62 | 1,165,050 | — | — |
| 2013-08-02 | $30.01 | $43.89 | 1,100,550 | — | — |
| 2013-08-01 | $30.05 | $43.95 | 2,165,700 | — | — |
| 2013-07-31 | $29.38 | $42.97 | 1,024,200 | — | — |
| 2013-07-30 | $29.16 | $42.65 | 879,750 | — | — |
| 2013-07-29 | $29.11 | $42.57 | 884,250 | — | — |
| 2013-07-26 | $29.25 | $42.79 | 1,075,050 | — | — |
| 2013-07-25 | $29.19 | $42.69 | 2,082,150 | — | — |
| 2013-07-24 | $29.21 | $42.72 | 1,403,400 | — | — |
| 2013-07-23 | $29.42 | $43.03 | 977,250 | — | — |
| 2013-07-22 | $29.33 | $42.90 | 1,171,050 | — | — |
| 2013-07-19 | $28.96 | $42.36 | 1,149,600 | — | — |
| 2013-07-18 | $29.26 | $42.79 | 1,152,450 | — | — |
| 2013-07-17 | $28.83 | $42.16 | 1,623,450 | — | — |
| 2013-07-16 | $29.48 | $43.12 | 858,450 | — | — |
| 2013-07-15 | $29.81 | $43.59 | 878,400 | — | — |
| 2013-07-12 | $29.75 | $43.51 | 784,800 | — | — |
| 2013-07-11 | $29.61 | $43.31 | 1,054,800 | — | — |
| 2013-07-10 | $29.59 | $43.28 | 1,016,850 | — | — |
| 2013-07-09 | $29.65 | $43.37 | 1,149,900 | — | — |
| 2013-07-08 | $29.27 | $42.80 | 1,129,650 | — | — |
| 2013-07-05 | $29.39 | $42.98 | 519,450 | — | — |
| 2013-07-03 | $28.71 | $42.00 | 387,300 | — | — |
| 2013-07-02 | $28.82 | $42.15 | 1,597,650 | — | — |
| 2013-07-01 | $28.95 | $42.34 | 1,254,600 | — | — |
| 2013-06-28 | $28.65 | $41.91 | 1,143,900 | — | — |
| 2013-06-27 | $28.81 | $42.14 | 490,350 | — | — |
| 2013-06-26 | $28.35 | $41.33 | 681,450 | — | — |
| 2013-06-25 | $28.35 | $41.33 | 990,000 | — | — |
| 2013-06-24 | $27.80 | $40.53 | 1,432,500 | — | — |
| 2013-06-21 | $28.39 | $41.38 | 2,034,450 | — | — |
| 2013-06-20 | $28.33 | $41.29 | 1,660,500 | — | — |
| 2013-06-19 | $28.89 | $42.11 | 1,454,700 | — | — |
| 2013-06-18 | $29.01 | $42.28 | 990,300 | — | — |
| 2013-06-17 | $28.83 | $42.03 | 1,478,250 | — | — |
| 2013-06-14 | $28.32 | $41.28 | 1,462,800 | — | — |
| 2013-06-13 | $28.37 | $41.35 | 944,100 | — | — |
| 2013-06-12 | $27.63 | $40.28 | 1,368,750 | — | — |
| 2013-06-11 | $28.03 | $40.86 | 980,550 | — | — |
| 2013-06-10 | $28.51 | $41.57 | 1,813,800 | — | — |
| 2013-06-07 | $28.77 | $41.93 | 1,383,750 | — | — |
| 2013-06-06 | $28.43 | $41.45 | 987,600 | — | — |
| 2013-06-05 | $27.81 | $40.55 | 1,090,500 | — | — |
| 2013-06-04 | $28.34 | $41.31 | 1,343,850 | — | — |
| 2013-06-03 | $28.73 | $41.89 | 2,127,900 | — | — |
| 2013-05-31 | $29.31 | $42.73 | 6,750,600 | — | — |
| 2013-05-30 | $29.69 | $43.28 | 2,395,950 | — | — |
| 2013-05-29 | $29.09 | $42.41 | 2,363,400 | — | — |
| 2013-05-28 | $29.05 | $42.35 | 3,620,400 | — | — |
| 2013-05-24 | $28.17 | $41.06 | 3,145,950 | — | — |
| 2013-05-23 | $28.51 | $41.57 | 4,595,700 | — | — |
| 2013-05-22 | $29.50 | $43.00 | 1,801,800 | — | — |
| 2013-05-21 | $30.11 | $43.90 | 1,775,400 | — | — |
| 2013-05-20 | $30.48 | $44.43 | 1,078,500 | — | — |
| 2013-05-17 | $30.45 | $44.39 | 2,067,900 | — | — |
| 2013-05-16 | $30.47 | $44.42 | 4,020,450 | — | — |
| 2013-05-15 | $29.76 | $43.38 | 2,022,150 | — | — |
| 2013-05-14 | $29.25 | $42.64 | 2,424,450 | — | — |
| 2013-05-13 | $28.31 | $41.26 | 1,941,900 | — | — |
| 2013-05-10 | $28.50 | $41.55 | 1,226,400 | — | — |
| 2013-05-09 | $28.39 | $41.39 | 1,335,600 | — | — |
| 2013-05-08 | $28.62 | $41.72 | 1,129,200 | — | — |
| 2013-05-07 | $28.21 | $41.12 | 1,228,200 | — | — |
| 2013-05-06 | $28.13 | $41.01 | 1,204,050 | — | — |
| 2013-05-03 | $28.30 | $41.25 | 1,752,450 | — | — |
| 2013-05-02 | $27.75 | $40.45 | 2,101,050 | — | — |
| 2013-05-01 | $26.86 | $39.16 | 2,032,500 | — | — |
| 2013-04-30 | $27.61 | $40.25 | 3,373,350 | — | — |
| 2013-04-29 | $26.83 | $39.11 | 3,149,400 | — | — |
| 2013-04-26 | $26.88 | $39.18 | 4,316,100 | — | — |
| 2013-04-25 | $27.24 | $39.71 | 6,357,750 | — | — |
| 2013-04-24 | $29.76 | $43.38 | 1,214,550 | — | — |
| 2013-04-23 | $29.80 | $43.44 | 1,465,500 | — | — |
| 2013-04-22 | $29.37 | $42.81 | 1,179,750 | — | — |
| 2013-04-19 | $29.42 | $42.89 | 1,189,950 | — | — |
| 2013-04-18 | $29.03 | $42.32 | 1,164,750 | — | — |
| 2013-04-17 | $29.56 | $43.09 | 1,266,900 | — | — |
| 2013-04-16 | $30.07 | $43.84 | 878,400 | — | — |
| 2013-04-15 | $29.33 | $42.76 | 1,566,750 | — | — |
| 2013-04-12 | $30.67 | $44.70 | 786,150 | — | — |
| 2013-04-11 | $30.67 | $44.71 | 903,300 | — | — |
| 2013-04-10 | $30.91 | $45.06 | 1,102,050 | — | — |
| 2013-04-09 | $29.95 | $43.66 | 1,140,150 | — | — |
| 2013-04-08 | $29.54 | $43.06 | 833,400 | — | — |
| 2013-04-05 | $29.42 | $42.89 | 914,100 | — | — |
| 2013-04-04 | $29.69 | $43.28 | 1,112,700 | — | — |
| 2013-04-03 | $29.37 | $42.81 | 1,404,450 | — | — |
| 2013-04-02 | $30.09 | $43.87 | 1,069,350 | — | — |
| 2013-04-01 | $30.43 | $44.36 | 757,500 | — | — |
| 2013-03-28 | $30.73 | $44.80 | 477,000 | — | — |
| 2013-03-27 | $30.47 | $44.41 | 459,900 | — | — |
| 2013-03-26 | $30.67 | $44.57 | 636,600 | — | — |
| 2013-03-25 | $30.39 | $44.17 | 740,400 | — | — |
| 2013-03-22 | $30.65 | $44.54 | 882,900 | — | — |
| 2013-03-21 | $30.66 | $44.56 | 3,266,700 | — | — |
| 2013-03-20 | $32.08 | $46.62 | 997,350 | — | — |
| 2013-03-19 | $31.61 | $45.93 | 1,124,700 | — | — |
| 2013-03-18 | $31.59 | $45.91 | 825,600 | — | — |
| 2013-03-15 | $31.88 | $46.33 | 1,293,750 | — | — |
| 2013-03-14 | $31.70 | $46.07 | 922,950 | — | — |
| 2013-03-13 | $31.49 | $45.76 | 539,100 | — | — |
| 2013-03-12 | $31.14 | $45.26 | 731,550 | — | — |
| 2013-03-11 | $31.31 | $45.50 | 945,450 | — | — |
| 2013-03-08 | $31.12 | $45.23 | 1,230,600 | — | — |
| 2013-03-07 | $30.69 | $44.61 | 1,419,150 | — | — |
| 2013-03-06 | $30.13 | $43.79 | 817,050 | — | — |
| 2013-03-05 | $29.84 | $43.37 | 1,163,250 | — | — |
| 2013-03-04 | $29.12 | $42.32 | 983,550 | — | — |
| 2013-03-01 | $28.93 | $42.04 | 1,298,250 | — | — |
| 2013-02-28 | $29.25 | $42.51 | 659,850 | — | — |
| 2013-02-27 | $29.49 | $42.86 | 636,450 | — | — |
| 2013-02-26 | $29.22 | $42.47 | 1,460,100 | — | — |
| 2013-02-25 | $29.27 | $42.53 | 758,850 | — | — |
| 2013-02-22 | $29.95 | $43.53 | 788,550 | — | — |
| 2013-02-21 | $29.73 | $43.21 | 1,152,450 | — | — |
| 2013-02-20 | $30.26 | $43.98 | 820,200 | — | — |
| 2013-02-19 | $30.82 | $44.79 | 1,188,750 | — | — |
| 2013-02-15 | $30.27 | $43.99 | 1,197,750 | — | — |
| 2013-02-14 | $30.40 | $44.18 | 727,200 | — | — |
| 2013-02-13 | $30.39 | $44.16 | 760,200 | — | — |
| 2013-02-12 | $30.27 | $44.00 | 810,750 | — | — |
| 2013-02-11 | $30.21 | $43.91 | 684,900 | — | — |
| 2013-02-08 | $30.21 | $43.90 | 815,550 | — | — |
| 2013-02-07 | $30.31 | $44.05 | 896,700 | — | — |
| 2013-02-06 | $30.17 | $43.84 | 975,900 | — | — |
| 2013-02-05 | $30.12 | $43.77 | 1,064,100 | — | — |
| 2013-02-04 | $29.87 | $43.42 | 1,053,000 | — | — |
| 2013-02-01 | $30.20 | $43.89 | 905,700 | — | — |
| 2013-01-31 | $29.75 | $43.24 | 1,180,800 | — | — |
| 2013-01-30 | $30.03 | $43.64 | 948,300 | — | — |
| 2013-01-29 | $30.14 | $43.80 | 1,891,950 | — | — |
| 2013-01-28 | $29.70 | $43.16 | 2,723,850 | — | — |
| 2013-01-25 | $29.53 | $42.91 | 1,876,350 | — | — |
| 2013-01-24 | $29.15 | $42.36 | 2,737,200 | — | — |
| 2013-01-23 | $27.93 | $40.59 | 1,413,750 | — | — |
| 2013-01-22 | $28.19 | $40.96 | 907,200 | — | — |
| 2013-01-18 | $28.18 | $40.95 | 833,250 | — | — |
| 2013-01-17 | $28.01 | $40.71 | 626,700 | — | — |
| 2013-01-16 | $27.68 | $40.23 | 352,800 | — | — |
| 2013-01-15 | $27.84 | $40.46 | 573,750 | — | — |
| 2013-01-14 | $27.75 | $40.32 | 475,050 | — | — |
| 2013-01-11 | $27.75 | $40.32 | 732,750 | — | — |
| 2013-01-10 | $27.55 | $40.04 | 1,036,650 | — | — |
| 2013-01-09 | $27.62 | $40.14 | 1,069,650 | — | — |
| 2013-01-08 | $27.31 | $39.69 | 929,550 | — | — |
| 2013-01-07 | $27.34 | $39.73 | 914,550 | — | — |
| 2013-01-04 | $27.27 | $39.64 | 865,050 | — | — |
| 2013-01-03 | $26.56 | $38.60 | 618,900 | — | — |
| 2013-01-02 | $26.65 | $38.74 | 937,500 | — | — |