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 | $35.05 | $49.34 | 2,738,200 | — | — |
| 2013-12-30 | $34.68 | $48.82 | 2,104,600 | — | — |
| 2013-12-27 | $34.79 | $48.98 | 2,425,900 | — | — |
| 2013-12-26 | $34.88 | $49.10 | 1,371,200 | — | — |
| 2013-12-24 | $34.77 | $48.95 | 1,165,600 | — | — |
| 2013-12-23 | $34.61 | $48.72 | 4,082,000 | — | — |
| 2013-12-20 | $34.08 | $47.98 | 4,007,800 | — | — |
| 2013-12-19 | $34.20 | $48.14 | 3,217,000 | — | — |
| 2013-12-18 | $34.14 | $48.06 | 4,794,500 | — | — |
| 2013-12-17 | $33.50 | $47.16 | 3,766,300 | — | — |
| 2013-12-16 | $34.03 | $47.91 | 3,444,800 | — | — |
| 2013-12-13 | $33.77 | $47.54 | 3,192,500 | — | — |
| 2013-12-12 | $33.84 | $47.64 | 3,972,400 | — | — |
| 2013-12-11 | $33.55 | $47.23 | 3,731,200 | — | — |
| 2013-12-10 | $34.04 | $47.92 | 2,989,200 | — | — |
| 2013-12-09 | $33.68 | $47.41 | 4,623,000 | — | — |
| 2013-12-06 | $33.56 | $47.24 | 6,819,400 | — | — |
| 2013-12-05 | $34.10 | $48.00 | 5,740,700 | — | — |
| 2013-12-04 | $34.75 | $48.92 | 6,296,900 | — | — |
| 2013-12-03 | $35.31 | $49.71 | 5,472,400 | — | — |
| 2013-12-02 | $34.68 | $48.82 | 3,327,600 | — | — |
| 2013-11-29 | $34.68 | $48.82 | 2,501,700 | — | — |
| 2013-11-27 | $34.51 | $48.32 | 3,778,500 | — | — |
| 2013-11-26 | $34.84 | $48.78 | 5,586,300 | — | — |
| 2013-11-25 | $35.32 | $49.45 | 4,214,500 | — | — |
| 2013-11-22 | $36.02 | $50.43 | 3,961,200 | — | — |
| 2013-11-21 | $36.10 | $50.54 | 3,599,200 | — | — |
| 2013-11-20 | $36.24 | $50.74 | 4,745,500 | — | — |
| 2013-11-19 | $35.65 | $49.91 | 4,055,500 | — | — |
| 2013-11-18 | $35.59 | $49.83 | 3,046,000 | — | — |
| 2013-11-15 | $35.78 | $50.09 | 2,338,800 | — | — |
| 2013-11-14 | $35.67 | $49.94 | 3,435,000 | — | — |
| 2013-11-13 | $35.60 | $49.84 | 3,509,600 | — | — |
| 2013-11-12 | $34.82 | $48.75 | 3,370,900 | — | — |
| 2013-11-11 | $35.16 | $49.23 | 3,462,600 | — | — |
| 2013-11-08 | $35.23 | $49.32 | 4,563,200 | — | — |
| 2013-11-07 | $34.49 | $48.29 | 6,615,200 | — | — |
| 2013-11-06 | $35.21 | $49.30 | 6,609,700 | — | — |
| 2013-11-05 | $35.08 | $49.11 | 5,254,400 | — | — |
| 2013-11-04 | $35.18 | $49.25 | 4,760,300 | — | — |
| 2013-11-01 | $35.22 | $49.31 | 7,295,100 | — | — |
| 2013-10-31 | $36.35 | $50.89 | 5,021,800 | — | — |
| 2013-10-30 | $36.17 | $50.64 | 3,009,600 | — | — |
| 2013-10-29 | $36.27 | $50.78 | 2,225,900 | — | — |
| 2013-10-28 | $35.90 | $50.26 | 2,693,300 | — | — |
| 2013-10-25 | $35.99 | $50.39 | 2,967,000 | — | — |
| 2013-10-24 | $35.56 | $49.79 | 3,910,600 | — | — |
| 2013-10-23 | $35.31 | $49.44 | 5,195,700 | — | — |
| 2013-10-22 | $36.50 | $51.10 | 2,848,800 | — | — |
| 2013-10-21 | $36.66 | $51.33 | 2,225,200 | — | — |
| 2013-10-18 | $36.65 | $51.31 | 2,086,200 | — | — |
| 2013-10-17 | $36.33 | $50.86 | 2,872,800 | — | — |
| 2013-10-16 | $36.22 | $50.71 | 3,205,800 | — | — |
| 2013-10-15 | $35.75 | $50.05 | 2,702,900 | — | — |
| 2013-10-14 | $35.78 | $50.09 | 1,584,400 | — | — |
| 2013-10-11 | $35.56 | $49.79 | 2,453,900 | — | — |
| 2013-10-10 | $35.44 | $49.62 | 2,850,800 | — | — |
| 2013-10-09 | $34.86 | $48.81 | 4,021,700 | — | — |
| 2013-10-08 | $34.55 | $48.37 | 4,132,800 | — | — |
| 2013-10-07 | $35.48 | $49.67 | 2,524,700 | — | — |
| 2013-10-04 | $35.65 | $49.91 | 3,794,500 | — | — |
| 2013-10-03 | $35.11 | $49.16 | 4,978,100 | — | — |
| 2013-10-02 | $35.64 | $49.90 | 3,216,900 | — | — |
| 2013-10-01 | $35.98 | $50.37 | 3,066,500 | — | — |
| 2013-09-30 | $35.78 | $50.09 | 2,479,500 | — | — |
| 2013-09-27 | $36.26 | $50.77 | 3,076,600 | — | — |
| 2013-09-26 | $36.26 | $50.77 | 2,614,800 | — | — |
| 2013-09-25 | $35.97 | $50.36 | 3,291,900 | — | — |
| 2013-09-24 | $35.56 | $49.79 | 3,262,900 | — | — |
| 2013-09-23 | $36.12 | $50.57 | 3,904,100 | — | — |
| 2013-09-20 | $35.90 | $50.26 | 2,980,300 | — | — |
| 2013-09-19 | $36.13 | $50.58 | 3,330,500 | — | — |
| 2013-09-18 | $36.58 | $51.21 | 3,223,600 | — | — |
| 2013-09-17 | $35.94 | $50.32 | 2,635,600 | — | — |
| 2013-09-16 | $36.07 | $50.50 | 2,974,200 | — | — |
| 2013-09-13 | $36.15 | $50.61 | 3,784,200 | — | — |
| 2013-09-12 | $36.09 | $50.53 | 4,184,500 | — | — |
| 2013-09-11 | $35.62 | $49.87 | 2,638,600 | — | — |
| 2013-09-10 | $35.25 | $49.35 | 3,584,500 | — | — |
| 2013-09-09 | $35.45 | $49.63 | 3,212,000 | — | — |
| 2013-09-06 | $35.22 | $49.31 | 4,533,400 | — | — |
| 2013-09-05 | $34.54 | $48.36 | 3,520,500 | — | — |
| 2013-09-04 | $34.16 | $47.83 | 3,268,800 | — | — |
| 2013-09-03 | $34.36 | $48.11 | 2,988,600 | — | — |
| 2013-08-30 | $33.87 | $47.42 | 3,729,500 | — | — |
| 2013-08-29 | $34.30 | $47.76 | 2,860,000 | — | — |
| 2013-08-28 | $34.79 | $48.44 | 5,161,800 | — | — |
| 2013-08-27 | $34.47 | $47.99 | 5,376,800 | — | — |
| 2013-08-26 | $34.06 | $47.42 | 2,999,600 | — | — |
| 2013-08-23 | $34.31 | $47.77 | 3,551,600 | — | — |
| 2013-08-22 | $33.65 | $46.85 | 2,711,900 | — | — |
| 2013-08-21 | $33.27 | $46.32 | 4,721,800 | — | — |
| 2013-08-20 | $33.57 | $46.74 | 3,909,500 | — | — |
| 2013-08-19 | $33.78 | $47.03 | 4,142,800 | — | — |
| 2013-08-16 | $34.18 | $47.59 | 7,396,600 | — | — |
| 2013-08-15 | $33.94 | $47.25 | 7,747,100 | — | — |
| 2013-08-14 | $32.72 | $45.56 | 4,690,200 | — | — |
| 2013-08-13 | $32.01 | $44.57 | 2,051,900 | — | — |
| 2013-08-12 | $32.15 | $44.76 | 2,870,500 | — | — |
| 2013-08-09 | $32.26 | $44.92 | 2,671,500 | — | — |
| 2013-08-08 | $32.08 | $44.66 | 3,837,900 | — | — |
| 2013-08-07 | $32.04 | $44.61 | 2,660,000 | — | — |
| 2013-08-06 | $32.38 | $45.08 | 3,452,300 | — | — |
| 2013-08-05 | $32.60 | $45.39 | 2,164,200 | — | — |
| 2013-08-02 | $32.62 | $45.42 | 3,071,600 | — | — |
| 2013-08-01 | $32.57 | $45.35 | 6,163,000 | — | — |
| 2013-07-31 | $31.63 | $44.04 | 4,729,800 | — | — |
| 2013-07-30 | $31.73 | $44.18 | 4,132,100 | — | — |
| 2013-07-29 | $31.84 | $44.33 | 2,240,600 | — | — |
| 2013-07-26 | $31.77 | $44.23 | 2,893,000 | — | — |
| 2013-07-25 | $31.95 | $44.48 | 3,139,800 | — | — |
| 2013-07-24 | $31.83 | $44.32 | 3,913,000 | — | — |
| 2013-07-23 | $32.30 | $44.97 | 4,409,700 | — | — |
| 2013-07-22 | $31.96 | $44.50 | 2,479,600 | — | — |
| 2013-07-19 | $31.81 | $44.29 | 2,951,800 | — | — |
| 2013-07-18 | $31.38 | $43.69 | 3,364,400 | — | — |
| 2013-07-17 | $31.34 | $43.63 | 3,652,000 | — | — |
| 2013-07-16 | $31.27 | $43.54 | 3,822,900 | — | — |
| 2013-07-15 | $31.00 | $43.16 | 3,345,700 | — | — |
| 2013-07-12 | $31.20 | $43.44 | 4,984,500 | — | — |
| 2013-07-11 | $31.72 | $44.16 | 6,400,800 | — | — |
| 2013-07-10 | $30.56 | $42.55 | 4,380,400 | — | — |
| 2013-07-09 | $30.38 | $42.30 | 4,422,800 | — | — |
| 2013-07-08 | $29.92 | $41.66 | 3,219,800 | — | — |
| 2013-07-05 | $29.49 | $41.06 | 4,977,000 | — | — |
| 2013-07-03 | $29.64 | $41.27 | 3,937,800 | — | — |
| 2013-07-02 | $29.55 | $41.14 | 3,542,800 | — | — |
| 2013-07-01 | $29.49 | $41.06 | 2,384,800 | — | — |
| 2013-06-28 | $29.49 | $41.06 | 5,155,700 | — | — |
| 2013-06-27 | $29.50 | $41.07 | 5,559,000 | — | — |
| 2013-06-26 | $29.09 | $40.50 | 6,155,700 | — | — |
| 2013-06-25 | $28.90 | $40.24 | 6,121,700 | — | — |
| 2013-06-24 | $28.98 | $40.35 | 7,781,600 | — | — |
| 2013-06-21 | $29.52 | $41.10 | 6,784,400 | — | — |
| 2013-06-20 | $29.75 | $41.42 | 5,362,400 | — | — |
| 2013-06-19 | $30.67 | $42.70 | 4,258,100 | — | — |
| 2013-06-18 | $31.06 | $43.24 | 4,700,300 | — | — |
| 2013-06-17 | $30.70 | $42.74 | 2,941,900 | — | — |
| 2013-06-14 | $30.43 | $42.37 | 2,796,900 | — | — |
| 2013-06-13 | $30.79 | $42.87 | 3,998,800 | — | — |
| 2013-06-12 | $30.26 | $42.13 | 3,255,800 | — | — |
| 2013-06-11 | $30.49 | $42.45 | 3,436,200 | — | — |
| 2013-06-10 | $31.21 | $43.45 | 3,412,300 | — | — |
| 2013-06-07 | $31.04 | $43.22 | 2,745,700 | — | — |
| 2013-06-06 | $30.78 | $42.85 | 4,844,100 | — | — |
| 2013-06-05 | $30.49 | $42.45 | 4,312,300 | — | — |
| 2013-06-04 | $30.72 | $42.77 | 3,502,400 | — | — |
| 2013-06-03 | $30.51 | $42.48 | 5,114,800 | — | — |
| 2013-05-31 | $30.31 | $42.20 | 5,239,000 | — | — |
| 2013-05-30 | $31.34 | $43.36 | 3,468,400 | — | — |
| 2013-05-29 | $31.43 | $43.49 | 4,233,100 | — | — |
| 2013-05-28 | $31.12 | $43.06 | 5,315,200 | — | — |
| 2013-05-24 | $30.95 | $42.82 | 5,089,800 | — | — |
| 2013-05-23 | $31.40 | $43.45 | 7,048,100 | — | — |
| 2013-05-22 | $31.31 | $43.32 | 6,972,600 | — | — |
| 2013-05-21 | $31.97 | $44.24 | 4,254,800 | — | — |
| 2013-05-20 | $32.36 | $44.78 | 2,647,100 | — | — |
| 2013-05-17 | $32.00 | $44.28 | 5,530,800 | — | — |
| 2013-05-16 | $31.51 | $43.60 | 4,371,400 | — | — |
| 2013-05-15 | $31.67 | $43.82 | 5,908,700 | — | — |
| 2013-05-14 | $31.87 | $44.10 | 5,543,700 | — | — |
| 2013-05-13 | $31.73 | $43.90 | 5,330,300 | — | — |
| 2013-05-10 | $31.69 | $43.85 | 4,683,400 | — | — |
| 2013-05-09 | $31.70 | $43.86 | 5,328,100 | — | — |
| 2013-05-08 | $31.99 | $44.26 | 6,861,600 | — | — |
| 2013-05-07 | $31.31 | $43.32 | 7,251,800 | — | — |
| 2013-05-06 | $30.59 | $42.33 | 4,446,600 | — | — |
| 2013-05-03 | $30.86 | $42.70 | 8,311,100 | — | — |
| 2013-05-02 | $30.56 | $42.28 | 7,484,100 | — | — |
| 2013-05-01 | $30.37 | $42.02 | 9,853,500 | — | — |
| 2013-04-30 | $31.15 | $43.10 | 11,708,000 | — | — |
| 2013-04-29 | $29.27 | $40.50 | 6,399,200 | — | — |
| 2013-04-26 | $28.80 | $39.85 | 4,764,700 | — | — |
| 2013-04-25 | $28.97 | $40.08 | 5,456,900 | — | — |
| 2013-04-24 | $28.84 | $39.90 | 4,639,100 | — | — |
| 2013-04-23 | $28.13 | $38.92 | 5,490,000 | — | — |
| 2013-04-22 | $27.90 | $38.60 | 4,633,700 | — | — |
| 2013-04-19 | $27.40 | $37.91 | 3,035,200 | — | — |
| 2013-04-18 | $27.61 | $38.20 | 4,409,700 | — | — |
| 2013-04-17 | $27.26 | $37.72 | 5,931,500 | — | — |
| 2013-04-16 | $27.83 | $38.51 | 5,513,700 | — | — |
| 2013-04-15 | $26.84 | $37.14 | 9,600,900 | — | — |
| 2013-04-12 | $28.43 | $39.34 | 4,091,700 | — | — |
| 2013-04-11 | $29.36 | $40.62 | 2,721,500 | — | — |
| 2013-04-10 | $29.68 | $41.07 | 3,142,400 | — | — |
| 2013-04-09 | $29.36 | $40.62 | 4,038,500 | — | — |
| 2013-04-08 | $28.44 | $39.35 | 5,986,300 | — | — |
| 2013-04-05 | $28.78 | $39.82 | 5,343,400 | — | — |
| 2013-04-04 | $28.91 | $40.00 | 6,347,700 | — | — |
| 2013-04-03 | $29.73 | $41.14 | 5,516,000 | — | — |
| 2013-04-02 | $30.75 | $42.55 | 3,501,300 | — | — |
| 2013-04-01 | $30.32 | $41.95 | 3,278,600 | — | — |
| 2013-03-28 | $30.01 | $41.52 | 4,220,900 | — | — |
| 2013-03-27 | $29.89 | $41.36 | 4,467,700 | — | — |
| 2013-03-26 | $30.20 | $41.79 | 3,249,900 | — | — |
| 2013-03-25 | $30.10 | $41.65 | 2,789,000 | — | — |
| 2013-03-22 | $30.28 | $41.90 | 2,498,300 | — | — |
| 2013-03-21 | $30.19 | $41.77 | 3,145,600 | — | — |
| 2013-03-20 | $30.26 | $41.87 | 2,234,300 | — | — |
| 2013-03-19 | $30.20 | $41.79 | 3,060,300 | — | — |
| 2013-03-18 | $30.38 | $42.04 | 4,168,500 | — | — |
| 2013-03-15 | $31.10 | $43.03 | 4,009,100 | — | — |
| 2013-03-14 | $30.83 | $42.66 | 4,299,200 | — | — |
| 2013-03-13 | $30.35 | $41.99 | 4,521,300 | — | — |
| 2013-03-12 | $30.82 | $42.64 | 3,433,100 | — | — |
| 2013-03-11 | $30.76 | $42.56 | 2,153,500 | — | — |
| 2013-03-08 | $30.56 | $42.28 | 3,848,400 | — | — |
| 2013-03-07 | $30.60 | $42.34 | 3,828,500 | — | — |
| 2013-03-06 | $30.32 | $41.95 | 2,866,100 | — | — |
| 2013-03-05 | $30.02 | $41.54 | 3,979,500 | — | — |
| 2013-03-04 | $29.83 | $41.27 | 5,124,400 | — | — |
| 2013-03-01 | $30.09 | $41.63 | 5,646,400 | — | — |
| 2013-02-28 | $30.25 | $41.86 | 2,965,000 | — | — |
| 2013-02-27 | $30.33 | $41.79 | 3,860,200 | — | — |
| 2013-02-26 | $30.13 | $41.51 | 5,341,300 | — | — |
| 2013-02-25 | $30.56 | $42.10 | 6,485,400 | — | — |
| 2013-02-22 | $31.27 | $43.08 | 3,861,900 | — | — |
| 2013-02-21 | $30.92 | $42.60 | 3,331,500 | — | — |
| 2013-02-20 | $31.38 | $43.23 | 4,339,600 | — | — |
| 2013-02-19 | $31.78 | $43.78 | 3,524,800 | — | — |
| 2013-02-15 | $31.59 | $43.52 | 4,482,500 | — | — |
| 2013-02-14 | $32.16 | $44.31 | 4,378,100 | — | — |
| 2013-02-13 | $32.66 | $45.00 | 4,142,700 | — | — |
| 2013-02-12 | $32.53 | $44.82 | 4,037,300 | — | — |
| 2013-02-11 | $32.32 | $44.53 | 4,703,800 | — | — |
| 2013-02-08 | $32.19 | $44.35 | 3,539,900 | — | — |
| 2013-02-07 | $32.30 | $44.50 | 8,744,300 | — | — |
| 2013-02-06 | $32.73 | $45.09 | 15,441,700 | — | — |
| 2013-02-05 | $34.53 | $47.57 | 3,314,200 | — | — |
| 2013-02-04 | $34.21 | $47.13 | 3,070,900 | — | — |
| 2013-02-01 | $34.53 | $47.57 | 4,942,400 | — | — |
| 2013-01-31 | $34.02 | $46.87 | 3,649,500 | — | — |
| 2013-01-30 | $34.27 | $47.21 | 2,958,400 | — | — |
| 2013-01-29 | $34.40 | $47.39 | 3,039,700 | — | — |
| 2013-01-28 | $34.28 | $47.23 | 2,423,500 | — | — |
| 2013-01-25 | $34.14 | $47.03 | 2,469,700 | — | — |
| 2013-01-24 | $34.02 | $46.87 | 2,474,300 | — | — |
| 2013-01-23 | $34.04 | $46.90 | 2,821,200 | — | — |
| 2013-01-22 | $34.39 | $47.38 | 2,971,300 | — | — |
| 2013-01-18 | $34.00 | $46.84 | 3,352,400 | — | — |
| 2013-01-17 | $34.46 | $47.48 | 2,325,600 | — | — |
| 2013-01-16 | $34.31 | $47.27 | 2,354,000 | — | — |
| 2013-01-15 | $34.45 | $47.46 | 2,582,100 | — | — |
| 2013-01-14 | $34.35 | $47.32 | 2,557,700 | — | — |
| 2013-01-11 | $34.02 | $46.87 | 2,384,500 | — | — |
| 2013-01-10 | $34.14 | $47.03 | 3,153,600 | — | — |
| 2013-01-09 | $33.75 | $46.50 | 4,054,900 | — | — |
| 2013-01-08 | $33.55 | $46.22 | 2,172,000 | — | — |
| 2013-01-07 | $33.65 | $46.36 | 3,396,700 | — | — |
| 2013-01-04 | $33.97 | $46.80 | 3,146,600 | — | — |
| 2013-01-03 | $33.74 | $46.48 | 5,251,200 | — | — |
| 2013-01-02 | $33.90 | $46.70 | 4,676,500 | — | — |