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
- 1994-09-13 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 | $34.90 | $35.54 | 4,198,340 | — | — |
| 2013-12-30 | $35.10 | $35.75 | 2,813,210 | — | — |
| 2013-12-27 | $35.20 | $35.85 | 3,288,170 | — | — |
| 2013-12-26 | $35.90 | $36.56 | 2,606,780 | — | — |
| 2013-12-24 | $36.00 | $36.66 | 2,154,860 | — | — |
| 2013-12-23 | $35.20 | $35.85 | 4,093,490 | — | — |
| 2013-12-20 | $35.20 | $35.85 | 8,078,190 | — | — |
| 2013-12-19 | $34.30 | $34.93 | 7,053,330 | — | — |
| 2013-12-18 | $34.70 | $35.34 | 13,819,370 | — | — |
| 2013-12-17 | $34.20 | $34.83 | 9,591,440 | — | — |
| 2013-12-16 | $35.20 | $35.85 | 5,367,260 | — | — |
| 2013-12-13 | $35.30 | $35.95 | 3,519,310 | — | — |
| 2013-12-12 | $34.70 | $35.34 | 8,447,460 | — | — |
| 2013-12-11 | $35.00 | $35.64 | 4,671,900 | — | — |
| 2013-12-10 | $36.00 | $36.66 | 4,279,500 | — | — |
| 2013-12-09 | $36.80 | $37.48 | 4,234,440 | — | — |
| 2013-12-06 | $36.90 | $37.58 | 2,792,950 | — | — |
| 2013-12-05 | $36.90 | $37.58 | 1,881,880 | — | — |
| 2013-12-04 | $37.20 | $37.88 | 4,588,100 | — | — |
| 2013-12-03 | $37.40 | $38.09 | 4,195,060 | — | — |
| 2013-12-02 | $37.70 | $38.39 | 2,360,410 | — | — |
| 2013-11-29 | $37.70 | $38.39 | 2,986,630 | — | — |
| 2013-11-27 | $36.90 | $37.58 | 4,342,970 | — | — |
| 2013-11-26 | $36.80 | $37.48 | 4,308,220 | — | — |
| 2013-11-25 | $36.60 | $37.27 | 12,783,930 | — | — |
| 2013-11-22 | $36.80 | $37.48 | 2,590,770 | — | — |
| 2013-11-21 | $36.40 | $37.07 | 1,514,450 | — | — |
| 2013-11-20 | $36.30 | $36.97 | 3,197,280 | — | — |
| 2013-11-19 | $36.80 | $37.48 | 3,612,790 | — | — |
| 2013-11-18 | $37.60 | $38.29 | 4,299,560 | — | — |
| 2013-11-15 | $38.60 | $39.31 | 6,322,710 | — | — |
| 2013-11-14 | $37.40 | $38.09 | 3,388,580 | — | — |
| 2013-11-13 | $37.40 | $38.09 | 2,458,110 | — | — |
| 2013-11-12 | $37.20 | $37.88 | 6,153,600 | — | — |
| 2013-11-11 | $37.10 | $37.78 | 3,085,160 | — | — |
| 2013-11-08 | $36.60 | $37.27 | 3,478,940 | — | — |
| 2013-11-07 | $36.00 | $36.66 | 8,085,050 | — | — |
| 2013-11-06 | $36.50 | $37.17 | 5,428,760 | — | — |
| 2013-11-05 | $37.20 | $37.88 | 4,051,370 | — | — |
| 2013-11-04 | $37.90 | $38.60 | 3,699,530 | — | — |
| 2013-11-01 | $37.90 | $38.60 | 6,204,940 | — | — |
| 2013-10-31 | $37.70 | $38.39 | 3,198,750 | — | — |
| 2013-10-30 | $37.30 | $37.99 | 3,698,910 | — | — |
| 2013-10-29 | $37.20 | $37.88 | 4,175,380 | — | — |
| 2013-10-28 | $37.30 | $37.99 | 6,697,030 | — | — |
| 2013-10-25 | $37.50 | $38.19 | 28,120,800 | — | — |
| 2013-10-24 | $39.10 | $39.82 | 12,272,180 | — | — |
| 2013-10-23 | $40.60 | $41.35 | 5,315,900 | — | — |
| 2013-10-22 | $41.30 | $42.06 | 3,407,430 | — | — |
| 2013-10-21 | $41.00 | $41.75 | 3,210,740 | — | — |
| 2013-10-18 | $40.50 | $41.24 | 3,682,740 | — | — |
| 2013-10-17 | $39.90 | $40.63 | 2,944,100 | — | — |
| 2013-10-16 | $39.50 | $40.23 | 5,165,460 | — | — |
| 2013-10-15 | $39.00 | $39.72 | 3,569,320 | — | — |
| 2013-10-14 | $39.40 | $40.12 | 2,791,510 | — | — |
| 2013-10-11 | $38.80 | $39.51 | 7,247,720 | — | — |
| 2013-10-10 | $39.10 | $39.82 | 6,176,050 | — | — |
| 2013-10-09 | $38.30 | $39.00 | 4,099,580 | — | — |
| 2013-10-08 | $38.50 | $39.21 | 5,685,950 | — | — |
| 2013-10-07 | $39.60 | $40.33 | 2,067,490 | — | — |
| 2013-10-04 | $39.50 | $40.23 | 2,672,060 | — | — |
| 2013-10-03 | $39.20 | $39.92 | 4,919,080 | — | — |
| 2013-10-02 | $39.80 | $40.53 | 2,736,560 | — | — |
| 2013-10-01 | $39.80 | $40.53 | 3,460,430 | — | — |
| 2013-09-30 | $38.80 | $39.51 | 3,472,160 | — | — |
| 2013-09-27 | $39.20 | $39.92 | 2,166,580 | — | — |
| 2013-09-26 | $39.30 | $40.02 | 2,876,370 | — | — |
| 2013-09-25 | $38.30 | $39.00 | 2,601,620 | — | — |
| 2013-09-24 | $38.30 | $39.00 | 2,816,990 | — | — |
| 2013-09-23 | $38.60 | $39.31 | 3,770,930 | — | — |
| 2013-09-20 | $39.40 | $40.12 | 5,617,290 | — | — |
| 2013-09-19 | $39.60 | $40.33 | 4,954,680 | — | — |
| 2013-09-18 | $38.70 | $39.41 | 5,511,920 | — | — |
| 2013-09-17 | $38.60 | $39.31 | 3,271,290 | — | — |
| 2013-09-16 | $38.30 | $39.00 | 4,518,280 | — | — |
| 2013-09-13 | $38.10 | $38.80 | 4,045,070 | — | — |
| 2013-09-12 | $37.70 | $38.39 | 4,098,610 | — | — |
| 2013-09-11 | $38.70 | $39.41 | 4,098,460 | — | — |
| 2013-09-10 | $38.50 | $39.21 | 2,981,900 | — | — |
| 2013-09-09 | $38.00 | $38.70 | 3,761,320 | — | — |
| 2013-09-06 | $37.50 | $38.19 | 6,220,380 | — | — |
| 2013-09-05 | $38.00 | $38.70 | 4,361,310 | — | — |
| 2013-09-04 | $36.90 | $37.58 | 3,191,650 | — | — |
| 2013-09-03 | $36.40 | $37.07 | 2,697,400 | — | — |
| 2013-08-30 | $35.80 | $36.46 | 3,034,770 | — | — |
| 2013-08-29 | $36.30 | $36.97 | 2,616,500 | — | — |
| 2013-08-28 | $35.80 | $36.46 | 2,682,680 | — | — |
| 2013-08-27 | $35.60 | $36.25 | 4,482,940 | — | — |
| 2013-08-26 | $36.70 | $37.37 | 2,618,630 | — | — |
| 2013-08-23 | $37.00 | $37.68 | 2,935,740 | — | — |
| 2013-08-22 | $36.70 | $37.37 | 1,925,680 | — | — |
| 2013-08-21 | $36.60 | $37.27 | 2,639,180 | — | — |
| 2013-08-20 | $36.70 | $37.37 | 2,890,440 | — | — |
| 2013-08-19 | $36.10 | $36.76 | 3,493,710 | — | — |
| 2013-08-16 | $37.00 | $37.68 | 2,774,690 | — | — |
| 2013-08-15 | $36.90 | $37.58 | 3,974,190 | — | — |
| 2013-08-14 | $37.60 | $38.29 | 3,187,860 | — | — |
| 2013-08-13 | $38.00 | $38.70 | 3,022,470 | — | — |
| 2013-08-12 | $38.30 | $39.00 | 2,219,620 | — | — |
| 2013-08-09 | $38.20 | $38.90 | 2,323,830 | — | — |
| 2013-08-08 | $38.00 | $38.70 | 2,783,880 | — | — |
| 2013-08-07 | $37.90 | $38.60 | 2,896,230 | — | — |
| 2013-08-06 | $38.30 | $39.00 | 3,158,450 | — | — |
| 2013-08-05 | $37.90 | $38.60 | 3,722,050 | — | — |
| 2013-08-02 | $38.40 | $39.11 | 4,156,080 | — | — |
| 2013-08-01 | $37.80 | $38.49 | 2,515,580 | — | — |
| 2013-07-31 | $37.40 | $38.09 | 3,314,070 | — | — |
| 2013-07-30 | $37.00 | $37.68 | 2,961,210 | — | — |
| 2013-07-29 | $37.50 | $38.19 | 3,407,200 | — | — |
| 2013-07-26 | $37.60 | $38.29 | 4,186,970 | — | — |
| 2013-07-25 | $37.80 | $38.49 | 6,919,360 | — | — |
| 2013-07-24 | $36.80 | $37.48 | 4,777,900 | — | — |
| 2013-07-23 | $36.80 | $37.48 | 2,488,710 | — | — |
| 2013-07-22 | $36.80 | $37.48 | 3,220,330 | — | — |
| 2013-07-19 | $36.40 | $37.07 | 5,682,390 | — | — |
| 2013-07-18 | $36.90 | $37.58 | 4,186,340 | — | — |
| 2013-07-17 | $36.30 | $36.97 | 5,100,280 | — | — |
| 2013-07-16 | $36.70 | $37.37 | 5,470,990 | — | — |
| 2013-07-15 | $36.60 | $37.27 | 5,494,000 | — | — |
| 2013-07-12 | $37.20 | $37.88 | 4,593,230 | — | — |
| 2013-07-11 | $36.40 | $37.07 | 4,963,690 | — | — |
| 2013-07-10 | $35.90 | $36.56 | 4,610,920 | — | — |
| 2013-07-09 | $36.00 | $36.66 | 8,150,770 | — | — |
| 2013-07-08 | $34.80 | $35.44 | 4,995,250 | — | — |
| 2013-07-05 | $33.80 | $34.42 | 5,969,520 | — | — |
| 2013-07-03 | $34.70 | $35.34 | 3,522,200 | — | — |
| 2013-07-02 | $34.40 | $35.03 | 5,118,480 | — | — |
| 2013-07-01 | $33.80 | $34.42 | 3,796,150 | — | — |
| 2013-06-28 | $33.50 | $34.12 | 16,012,580 | — | — |
| 2013-06-27 | $34.00 | $34.62 | 5,880,180 | — | — |
| 2013-06-26 | $33.30 | $33.91 | 5,922,820 | — | — |
| 2013-06-25 | $32.00 | $32.59 | 7,819,850 | — | — |
| 2013-06-24 | $32.20 | $32.79 | 9,312,070 | — | — |
| 2013-06-21 | $31.50 | $32.08 | 15,164,870 | — | — |
| 2013-06-20 | $32.70 | $33.30 | 6,586,880 | — | — |
| 2013-06-19 | $33.70 | $34.32 | 7,084,950 | — | — |
| 2013-06-18 | $34.00 | $34.62 | 5,484,770 | — | — |
| 2013-06-17 | $33.40 | $34.01 | 5,290,320 | — | — |
| 2013-06-14 | $32.70 | $33.30 | 4,907,360 | — | — |
| 2013-06-13 | $32.90 | $33.50 | 7,707,910 | — | — |
| 2013-06-12 | $32.40 | $33.00 | 7,423,320 | — | — |
| 2013-06-11 | $33.40 | $34.01 | 4,996,500 | — | — |
| 2013-06-10 | $34.00 | $34.62 | 5,516,180 | — | — |
| 2013-06-07 | $34.60 | $35.24 | 6,681,310 | — | — |
| 2013-06-06 | $33.90 | $34.52 | 10,279,980 | — | — |
| 2013-06-05 | $33.00 | $33.61 | 8,761,470 | — | — |
| 2013-06-04 | $34.10 | $34.73 | 9,809,080 | — | — |
| 2013-06-03 | $34.60 | $35.24 | 7,290,540 | — | — |
| 2013-05-31 | $34.90 | $35.54 | 6,095,470 | — | — |
| 2013-05-30 | $35.70 | $36.36 | 3,805,720 | — | — |
| 2013-05-29 | $35.60 | $36.25 | 7,687,210 | — | — |
| 2013-05-28 | $35.90 | $36.56 | 5,914,380 | — | — |
| 2013-05-24 | $35.80 | $36.46 | 5,122,800 | — | — |
| 2013-05-23 | $35.50 | $36.15 | 5,897,530 | — | — |
| 2013-05-22 | $35.40 | $36.05 | 4,573,670 | — | — |
| 2013-05-21 | $35.20 | $35.85 | 5,041,050 | — | — |
| 2013-05-20 | $35.00 | $35.64 | 4,530,620 | — | — |
| 2013-05-17 | $35.00 | $35.64 | 4,655,950 | — | — |
| 2013-05-16 | $34.50 | $35.13 | 5,472,300 | — | — |
| 2013-05-15 | $35.30 | $35.95 | 11,256,900 | — | — |
| 2013-05-14 | $34.50 | $35.13 | 4,369,990 | — | — |
| 2013-05-13 | $34.00 | $34.62 | 2,928,150 | — | — |
| 2013-05-10 | $33.90 | $34.52 | 2,378,620 | — | — |
| 2013-05-09 | $33.90 | $34.52 | 2,493,370 | — | — |
| 2013-05-08 | $33.70 | $34.32 | 2,876,550 | — | — |
| 2013-05-07 | $33.90 | $34.52 | 2,973,210 | — | — |
| 2013-05-06 | $33.90 | $34.52 | 4,987,330 | — | — |
| 2013-05-03 | $33.60 | $34.22 | 3,882,900 | — | — |
| 2013-05-02 | $33.00 | $33.61 | 4,391,260 | — | — |
| 2013-05-01 | $33.60 | $34.22 | 9,649,540 | — | — |
| 2013-04-30 | $32.50 | $33.10 | 12,784,380 | — | — |
| 2013-04-29 | $30.70 | $31.26 | 4,702,370 | — | — |
| 2013-04-26 | $31.20 | $31.77 | 2,515,920 | — | — |
| 2013-04-25 | $31.20 | $31.77 | 3,227,640 | — | — |
| 2013-04-24 | $31.40 | $31.98 | 2,370,780 | — | — |
| 2013-04-23 | $31.10 | $31.67 | 3,084,680 | — | — |
| 2013-04-22 | $30.30 | $30.86 | 1,983,050 | — | — |
| 2013-04-19 | $30.10 | $30.65 | 2,080,390 | — | — |
| 2013-04-18 | $29.90 | $30.45 | 3,427,070 | — | — |
| 2013-04-17 | $30.00 | $30.55 | 6,322,110 | — | — |
| 2013-04-16 | $30.50 | $31.06 | 2,795,990 | — | — |
| 2013-04-15 | $30.30 | $30.86 | 5,750,980 | — | — |
| 2013-04-12 | $30.80 | $31.37 | 3,787,940 | — | — |
| 2013-04-11 | $31.60 | $32.18 | 4,345,690 | — | — |
| 2013-04-10 | $31.30 | $31.88 | 3,837,510 | — | — |
| 2013-04-09 | $30.70 | $31.26 | 2,893,300 | — | — |
| 2013-04-08 | $30.40 | $30.96 | 2,552,680 | — | — |
| 2013-04-05 | $30.10 | $30.65 | 3,398,390 | — | — |
| 2013-04-04 | $30.00 | $30.55 | 6,188,210 | — | — |
| 2013-04-03 | $30.70 | $31.26 | 4,847,750 | — | — |
| 2013-04-02 | $30.80 | $31.37 | 3,180,050 | — | — |
| 2013-04-01 | $30.80 | $31.37 | 2,415,650 | — | — |
| 2013-03-28 | $30.80 | $31.37 | 4,692,690 | — | — |
| 2013-03-27 | $30.80 | $31.37 | 4,501,920 | — | — |
| 2013-03-26 | $30.90 | $31.47 | 3,964,770 | — | — |
| 2013-03-25 | $30.70 | $31.26 | 2,863,080 | — | — |
| 2013-03-22 | $31.10 | $31.67 | 2,633,850 | — | — |
| 2013-03-21 | $31.00 | $31.57 | 4,719,040 | — | — |
| 2013-03-20 | $30.90 | $31.47 | 4,544,920 | — | — |
| 2013-03-19 | $30.60 | $31.16 | 4,728,380 | — | — |
| 2013-03-18 | $31.00 | $31.57 | 6,856,310 | — | — |
| 2013-03-15 | $31.10 | $31.67 | 6,700,770 | — | — |
| 2013-03-14 | $31.50 | $32.08 | 3,111,290 | — | — |
| 2013-03-13 | $31.40 | $31.98 | 3,834,010 | — | — |
| 2013-03-12 | $31.90 | $32.49 | 2,875,270 | — | — |
| 2013-03-11 | $32.00 | $32.59 | 3,936,640 | — | — |
| 2013-03-08 | $32.10 | $32.69 | 3,103,020 | — | — |
| 2013-03-07 | $32.10 | $32.69 | 4,257,190 | — | — |
| 2013-03-06 | $32.40 | $33.00 | 5,596,980 | — | — |
| 2013-03-05 | $32.30 | $32.89 | 6,569,420 | — | — |
| 2013-03-04 | $32.00 | $32.59 | 6,278,670 | — | — |
| 2013-03-01 | $31.40 | $31.98 | 8,665,020 | — | — |
| 2013-02-28 | $31.10 | $31.67 | 10,543,310 | — | — |
| 2013-02-27 | $30.80 | $31.37 | 3,575,890 | — | — |
| 2013-02-26 | $30.60 | $31.16 | 7,900,740 | — | — |
| 2013-02-25 | $30.30 | $30.86 | 5,979,140 | — | — |
| 2013-02-22 | $30.50 | $31.06 | 3,104,400 | — | — |
| 2013-02-21 | $30.70 | $31.26 | 8,279,150 | — | — |
| 2013-02-20 | $31.00 | $31.57 | 5,585,570 | — | — |
| 2013-02-19 | $31.70 | $32.28 | 3,336,120 | — | — |
| 2013-02-15 | $31.50 | $32.08 | 2,464,790 | — | — |
| 2013-02-14 | $31.70 | $32.28 | 3,653,930 | — | — |
| 2013-02-13 | $32.00 | $32.59 | 4,295,420 | — | — |
| 2013-02-12 | $31.90 | $32.49 | 9,122,580 | — | — |
| 2013-02-11 | $31.40 | $31.98 | 4,072,140 | — | — |
| 2013-02-08 | $31.20 | $31.77 | 5,106,310 | — | — |
| 2013-02-07 | $31.50 | $32.08 | 6,316,710 | — | — |
| 2013-02-06 | $31.60 | $32.18 | 4,905,580 | — | — |
| 2013-02-05 | $32.00 | $32.59 | 11,669,750 | — | — |
| 2013-02-04 | $31.70 | $32.28 | 5,586,060 | — | — |
| 2013-02-01 | $32.30 | $32.89 | 8,259,900 | — | — |
| 2013-01-31 | $31.40 | $31.98 | 3,896,140 | — | — |
| 2013-01-30 | $31.50 | $32.08 | 4,448,920 | — | — |
| 2013-01-29 | $31.30 | $31.88 | 3,007,810 | — | — |
| 2013-01-28 | $31.50 | $32.08 | 3,061,910 | — | — |
| 2013-01-25 | $31.50 | $32.08 | 3,379,500 | — | — |
| 2013-01-24 | $30.90 | $31.47 | 6,525,340 | — | — |
| 2013-01-23 | $31.20 | $31.77 | 3,791,610 | — | — |
| 2013-01-22 | $31.50 | $32.08 | 4,563,490 | — | — |
| 2013-01-18 | $31.60 | $32.18 | 3,974,620 | — | — |
| 2013-01-17 | $31.50 | $32.08 | 3,834,240 | — | — |
| 2013-01-16 | $31.20 | $31.77 | 2,833,610 | — | — |
| 2013-01-15 | $31.40 | $31.98 | 3,952,970 | — | — |
| 2013-01-14 | $31.50 | $32.08 | 8,839,710 | — | — |
| 2013-01-11 | $31.60 | $32.18 | 14,261,910 | — | — |
| 2013-01-10 | $31.30 | $31.88 | 8,378,940 | — | — |
| 2013-01-09 | $31.20 | $31.77 | 7,147,500 | — | — |
| 2013-01-08 | $31.40 | $31.98 | 7,254,730 | — | — |
| 2013-01-07 | $30.80 | $31.37 | 4,923,770 | — | — |
| 2013-01-04 | $31.00 | $31.57 | 10,741,240 | — | — |
| 2013-01-03 | $30.80 | $31.37 | 8,058,500 | — | — |
| 2013-01-02 | $30.20 | $30.76 | 8,492,050 | — | — |