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
- 1980-03-19 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 | $41.99 | $42.25 | 826,200 | — | — |
| 2013-12-30 | $41.60 | $41.86 | 954,100 | — | — |
| 2013-12-27 | $41.63 | $41.89 | 629,500 | — | — |
| 2013-12-26 | $41.28 | $41.54 | 874,200 | — | — |
| 2013-12-24 | $41.09 | $41.35 | 498,800 | — | — |
| 2013-12-23 | $41.06 | $41.32 | 1,193,000 | — | — |
| 2013-12-20 | $39.70 | $39.95 | 2,055,500 | — | — |
| 2013-12-19 | $39.96 | $40.21 | 1,310,100 | — | — |
| 2013-12-18 | $40.14 | $40.39 | 2,139,100 | — | — |
| 2013-12-17 | $39.52 | $39.77 | 1,470,600 | — | — |
| 2013-12-16 | $39.06 | $39.30 | 1,916,800 | — | — |
| 2013-12-13 | $38.42 | $38.66 | 1,514,500 | — | — |
| 2013-12-12 | $37.87 | $38.11 | 1,626,600 | — | — |
| 2013-12-11 | $37.55 | $37.73 | 1,204,700 | — | — |
| 2013-12-10 | $38.44 | $38.63 | 1,701,000 | — | — |
| 2013-12-09 | $38.72 | $38.91 | 1,917,500 | — | — |
| 2013-12-06 | $37.79 | $37.97 | 2,322,300 | — | — |
| 2013-12-05 | $36.47 | $36.65 | 1,079,800 | — | — |
| 2013-12-04 | $36.38 | $36.56 | 1,203,800 | — | — |
| 2013-12-03 | $36.24 | $36.42 | 1,499,100 | — | — |
| 2013-12-02 | $36.83 | $37.01 | 2,333,200 | — | — |
| 2013-11-29 | $36.32 | $36.50 | 721,400 | — | — |
| 2013-11-27 | $36.20 | $36.38 | 936,500 | — | — |
| 2013-11-26 | $35.88 | $36.06 | 1,029,500 | — | — |
| 2013-11-25 | $36.00 | $36.18 | 1,516,000 | — | — |
| 2013-11-22 | $35.70 | $35.87 | 1,516,000 | — | — |
| 2013-11-21 | $35.11 | $35.28 | 1,306,700 | — | — |
| 2013-11-20 | $34.05 | $34.22 | 1,144,900 | — | — |
| 2013-11-19 | $34.25 | $34.42 | 1,367,900 | — | — |
| 2013-11-18 | $34.88 | $35.05 | 1,058,800 | — | — |
| 2013-11-15 | $35.23 | $35.40 | 2,184,400 | — | — |
| 2013-11-14 | $35.65 | $35.82 | 1,335,400 | — | — |
| 2013-11-13 | $35.72 | $35.89 | 1,532,800 | — | — |
| 2013-11-12 | $34.73 | $34.90 | 1,113,700 | — | — |
| 2013-11-11 | $34.86 | $35.03 | 1,104,500 | — | — |
| 2013-11-08 | $34.79 | $34.96 | 1,772,900 | — | — |
| 2013-11-07 | $34.02 | $34.19 | 2,278,700 | — | — |
| 2013-11-06 | $35.80 | $35.97 | 1,221,400 | — | — |
| 2013-11-05 | $36.00 | $36.18 | 1,319,300 | — | — |
| 2013-11-04 | $36.56 | $36.74 | 2,206,000 | — | — |
| 2013-11-01 | $34.65 | $34.82 | 1,666,500 | — | — |
| 2013-10-31 | $34.95 | $35.12 | 2,137,000 | — | — |
| 2013-10-30 | $34.86 | $35.03 | 1,300,100 | — | — |
| 2013-10-29 | $35.10 | $35.27 | 2,237,000 | — | — |
| 2013-10-28 | $35.64 | $35.81 | 1,358,900 | — | — |
| 2013-10-25 | $35.57 | $35.74 | 2,426,900 | — | — |
| 2013-10-24 | $35.59 | $35.76 | 4,351,800 | — | — |
| 2013-10-23 | $34.07 | $34.24 | 3,177,300 | — | — |
| 2013-10-22 | $35.26 | $35.43 | 3,088,200 | — | — |
| 2013-10-21 | $34.24 | $34.41 | 2,109,200 | — | — |
| 2013-10-18 | $34.09 | $34.26 | 2,515,300 | — | — |
| 2013-10-17 | $32.96 | $33.12 | 3,084,100 | — | — |
| 2013-10-16 | $33.59 | $33.75 | 2,238,200 | — | — |
| 2013-10-15 | $33.56 | $33.72 | 1,892,400 | — | — |
| 2013-10-14 | $34.31 | $34.48 | 3,372,900 | — | — |
| 2013-10-11 | $34.49 | $34.66 | 1,464,100 | — | — |
| 2013-10-10 | $34.78 | $34.95 | 1,892,800 | — | — |
| 2013-10-09 | $33.55 | $33.71 | 3,081,300 | — | — |
| 2013-10-08 | $33.64 | $33.80 | 2,274,700 | — | — |
| 2013-10-07 | $34.38 | $34.55 | 2,388,000 | — | — |
| 2013-10-04 | $34.79 | $34.96 | 1,701,900 | — | — |
| 2013-10-03 | $33.73 | $33.89 | 2,558,700 | — | — |
| 2013-10-02 | $34.41 | $34.58 | 3,103,500 | — | — |
| 2013-10-01 | $33.95 | $34.12 | 1,892,500 | — | — |
| 2013-09-30 | $33.60 | $33.76 | 1,707,000 | — | — |
| 2013-09-27 | $33.98 | $34.15 | 1,120,400 | — | — |
| 2013-09-26 | $34.09 | $34.26 | 1,313,500 | — | — |
| 2013-09-25 | $34.04 | $34.21 | 1,587,400 | — | — |
| 2013-09-24 | $34.01 | $34.18 | 1,412,100 | — | — |
| 2013-09-23 | $33.78 | $33.94 | 2,716,200 | — | — |
| 2013-09-20 | $34.37 | $34.54 | 4,805,500 | — | — |
| 2013-09-19 | $34.37 | $34.54 | 3,254,900 | — | — |
| 2013-09-18 | $33.84 | $34.01 | 2,253,900 | — | — |
| 2013-09-17 | $32.94 | $33.10 | 2,460,000 | — | — |
| 2013-09-16 | $33.07 | $33.23 | 2,859,500 | — | — |
| 2013-09-13 | $31.95 | $32.11 | 2,058,200 | — | — |
| 2013-09-12 | $31.25 | $31.40 | 1,358,800 | — | — |
| 2013-09-11 | $31.24 | $31.39 | 1,804,800 | — | — |
| 2013-09-10 | $31.37 | $31.52 | 2,182,000 | — | — |
| 2013-09-09 | $31.17 | $31.32 | 2,399,300 | — | — |
| 2013-09-06 | $30.27 | $30.42 | 2,767,200 | — | — |
| 2013-09-05 | $29.47 | $29.61 | 4,538,400 | — | — |
| 2013-09-04 | $28.69 | $28.83 | 2,953,100 | — | — |
| 2013-09-03 | $28.28 | $28.42 | 3,741,400 | — | — |
| 2013-08-30 | $29.00 | $29.14 | 1,190,100 | — | — |
| 2013-08-29 | $29.31 | $29.45 | 1,370,400 | — | — |
| 2013-08-28 | $29.88 | $30.03 | 1,113,500 | — | — |
| 2013-08-27 | $29.69 | $29.83 | 1,396,300 | — | — |
| 2013-08-26 | $30.99 | $31.14 | 1,108,000 | — | — |
| 2013-08-23 | $30.82 | $30.97 | 877,600 | — | — |
| 2013-08-22 | $30.97 | $31.12 | 1,183,000 | — | — |
| 2013-08-21 | $30.43 | $30.58 | 1,903,200 | — | — |
| 2013-08-20 | $31.36 | $31.51 | 1,390,900 | — | — |
| 2013-08-19 | $30.81 | $30.96 | 1,480,200 | — | — |
| 2013-08-16 | $32.02 | $32.18 | 1,884,200 | — | — |
| 2013-08-15 | $31.47 | $31.62 | 3,188,100 | — | — |
| 2013-08-14 | $30.94 | $31.09 | 1,422,500 | — | — |
| 2013-08-13 | $31.11 | $31.26 | 1,480,200 | — | — |
| 2013-08-12 | $30.73 | $30.88 | 1,171,400 | — | — |
| 2013-08-09 | $30.99 | $31.14 | 860,700 | — | — |
| 2013-08-08 | $30.92 | $31.07 | 1,343,800 | — | — |
| 2013-08-07 | $29.77 | $29.92 | 1,467,600 | — | — |
| 2013-08-06 | $30.33 | $30.48 | 1,942,100 | — | — |
| 2013-08-05 | $30.71 | $30.86 | 1,082,600 | — | — |
| 2013-08-02 | $30.68 | $30.83 | 1,403,000 | — | — |
| 2013-08-01 | $30.31 | $30.46 | 2,080,900 | — | — |
| 2013-07-31 | $29.48 | $29.62 | 1,791,600 | — | — |
| 2013-07-30 | $28.78 | $28.92 | 1,661,400 | — | — |
| 2013-07-29 | $28.13 | $28.27 | 954,300 | — | — |
| 2013-07-26 | $28.49 | $28.63 | 1,406,300 | — | — |
| 2013-07-25 | $28.33 | $28.47 | 2,479,100 | — | — |
| 2013-07-24 | $28.64 | $28.78 | 1,886,200 | — | — |
| 2013-07-23 | $29.44 | $29.58 | 1,674,700 | — | — |
| 2013-07-22 | $29.00 | $29.14 | 846,200 | — | — |
| 2013-07-19 | $29.04 | $29.18 | 1,078,300 | — | — |
| 2013-07-18 | $29.17 | $29.31 | 1,628,000 | — | — |
| 2013-07-17 | $28.36 | $28.50 | 2,222,000 | — | — |
| 2013-07-16 | $27.39 | $27.52 | 1,867,700 | — | — |
| 2013-07-15 | $28.05 | $28.19 | 1,540,400 | — | — |
| 2013-07-12 | $28.47 | $28.61 | 1,759,500 | — | — |
| 2013-07-11 | $28.34 | $28.48 | 2,450,300 | — | — |
| 2013-07-10 | $27.40 | $27.53 | 1,971,700 | — | — |
| 2013-07-09 | $28.08 | $28.22 | 1,658,500 | — | — |
| 2013-07-08 | $27.38 | $27.51 | 1,447,000 | — | — |
| 2013-07-05 | $27.65 | $27.78 | 1,296,900 | — | — |
| 2013-07-03 | $27.10 | $27.23 | 1,076,600 | — | — |
| 2013-07-02 | $27.20 | $27.33 | 1,859,000 | — | — |
| 2013-07-01 | $26.92 | $27.05 | 2,237,700 | — | — |
| 2013-06-28 | $26.30 | $26.43 | 2,396,000 | — | — |
| 2013-06-27 | $26.93 | $27.06 | 1,845,900 | — | — |
| 2013-06-26 | $26.37 | $26.50 | 1,731,000 | — | — |
| 2013-06-25 | $26.45 | $26.58 | 1,921,500 | — | — |
| 2013-06-24 | $26.01 | $26.14 | 2,419,000 | — | — |
| 2013-06-21 | $26.67 | $26.80 | 5,421,600 | — | — |
| 2013-06-20 | $27.90 | $28.04 | 3,631,200 | — | — |
| 2013-06-19 | $29.28 | $29.42 | 2,700,400 | — | — |
| 2013-06-18 | $29.52 | $29.66 | 4,103,600 | — | — |
| 2013-06-17 | $29.29 | $29.43 | 14,502,100 | — | — |
| 2013-06-14 | $31.74 | $31.89 | 1,274,300 | — | — |
| 2013-06-13 | $32.39 | $32.55 | 1,799,000 | — | — |
| 2013-06-12 | $31.44 | $31.59 | 2,277,500 | — | — |
| 2013-06-11 | $32.30 | $32.46 | 1,933,500 | — | — |
| 2013-06-10 | $33.61 | $33.77 | 1,666,100 | — | — |
| 2013-06-07 | $33.15 | $33.31 | 2,471,600 | — | — |
| 2013-06-06 | $32.50 | $32.66 | 2,840,500 | — | — |
| 2013-06-05 | $32.47 | $32.63 | 5,238,900 | — | — |
| 2013-06-04 | $34.76 | $34.93 | 2,267,000 | — | — |
| 2013-06-03 | $35.61 | $35.78 | 3,451,200 | — | — |
| 2013-05-31 | $35.87 | $36.05 | 3,322,500 | — | — |
| 2013-05-30 | $35.26 | $35.43 | 1,817,500 | — | — |
| 2013-05-29 | $34.97 | $35.14 | 1,828,500 | — | — |
| 2013-05-28 | $34.59 | $34.76 | 1,640,000 | — | — |
| 2013-05-24 | $33.41 | $33.57 | 1,813,900 | — | — |
| 2013-05-23 | $34.01 | $34.18 | 2,424,800 | — | — |
| 2013-05-22 | $33.85 | $34.02 | 4,284,900 | — | — |
| 2013-05-21 | $34.73 | $34.90 | 3,081,200 | — | — |
| 2013-05-20 | $33.65 | $33.81 | 1,536,400 | — | — |
| 2013-05-17 | $32.90 | $33.06 | 2,216,900 | — | — |
| 2013-05-16 | $32.01 | $32.17 | 2,843,200 | — | — |
| 2013-05-15 | $31.85 | $32.01 | 1,948,000 | — | — |
| 2013-05-14 | $32.04 | $32.20 | 1,508,000 | — | — |
| 2013-05-13 | $31.24 | $31.39 | 1,302,100 | — | — |
| 2013-05-10 | $31.51 | $31.66 | 1,807,000 | — | — |
| 2013-05-09 | $31.75 | $31.90 | 1,385,800 | — | — |
| 2013-05-08 | $32.12 | $32.28 | 1,465,700 | — | — |
| 2013-05-07 | $31.81 | $31.97 | 1,949,400 | — | — |
| 2013-05-06 | $31.25 | $31.40 | 2,644,600 | — | — |
| 2013-05-03 | $29.84 | $29.99 | 3,233,000 | — | — |
| 2013-05-02 | $28.00 | $28.14 | 1,563,600 | — | — |
| 2013-05-01 | $27.56 | $27.69 | 2,364,400 | — | — |
| 2013-04-30 | $28.60 | $28.74 | 1,969,600 | — | — |
| 2013-04-29 | $29.07 | $29.21 | 1,552,200 | — | — |
| 2013-04-26 | $28.92 | $29.06 | 1,601,700 | — | — |
| 2013-04-25 | $29.16 | $29.30 | 3,465,600 | — | — |
| 2013-04-24 | $29.53 | $29.67 | 2,146,200 | — | — |
| 2013-04-23 | $28.73 | $28.87 | 2,229,500 | — | — |
| 2013-04-22 | $28.46 | $28.60 | 2,630,000 | — | — |
| 2013-04-19 | $27.61 | $27.74 | 2,208,000 | — | — |
| 2013-04-18 | $27.22 | $27.35 | 2,700,100 | — | — |
| 2013-04-17 | $27.71 | $27.85 | 2,721,100 | — | — |
| 2013-04-16 | $28.60 | $28.74 | 2,750,000 | — | — |
| 2013-04-15 | $28.17 | $28.31 | 4,082,500 | — | — |
| 2013-04-12 | $30.46 | $30.61 | 1,787,700 | — | — |
| 2013-04-11 | $31.26 | $31.41 | 2,770,400 | — | — |
| 2013-04-10 | $31.57 | $31.72 | 2,157,500 | — | — |
| 2013-04-09 | $31.91 | $32.07 | 2,371,500 | — | — |
| 2013-04-08 | $31.07 | $31.22 | 1,627,300 | — | — |
| 2013-04-05 | $31.11 | $31.26 | 4,322,600 | — | — |
| 2013-04-04 | $31.84 | $32.00 | 3,623,000 | — | — |
| 2013-04-03 | $31.28 | $31.43 | 4,875,200 | — | — |
| 2013-04-02 | $32.19 | $32.35 | 2,098,400 | — | — |
| 2013-04-01 | $32.88 | $33.04 | 3,045,200 | — | — |
| 2013-03-28 | $34.42 | $34.59 | 2,009,700 | — | — |
| 2013-03-27 | $34.96 | $35.13 | 1,967,600 | — | — |
| 2013-03-26 | $34.98 | $35.15 | 1,986,600 | — | — |
| 2013-03-25 | $34.03 | $34.20 | 2,727,200 | — | — |
| 2013-03-22 | $35.21 | $35.38 | 2,294,300 | — | — |
| 2013-03-21 | $35.74 | $35.91 | 2,838,800 | — | — |
| 2013-03-20 | $36.66 | $36.84 | 3,945,700 | — | — |
| 2013-03-19 | $35.21 | $35.38 | 2,871,300 | — | — |
| 2013-03-18 | $35.45 | $35.62 | 2,836,000 | — | — |
| 2013-03-15 | $34.30 | $34.47 | 1,426,200 | — | — |
| 2013-03-14 | $34.45 | $34.62 | 1,184,200 | — | — |
| 2013-03-13 | $34.24 | $34.41 | 941,000 | — | — |
| 2013-03-12 | $33.77 | $33.93 | 1,489,400 | — | — |
| 2013-03-11 | $34.38 | $34.55 | 1,009,700 | — | — |
| 2013-03-08 | $34.52 | $34.69 | 2,045,200 | — | — |
| 2013-03-07 | $33.50 | $33.66 | 1,262,100 | — | — |
| 2013-03-06 | $33.24 | $33.40 | 1,872,600 | — | — |
| 2013-03-05 | $33.55 | $33.71 | 2,600,800 | — | — |
| 2013-03-04 | $31.93 | $32.09 | 1,500,500 | — | — |
| 2013-03-01 | $32.60 | $32.76 | 1,893,100 | — | — |
| 2013-02-28 | $32.81 | $32.97 | 1,439,100 | — | — |
| 2013-02-27 | $32.96 | $33.12 | 1,613,500 | — | — |
| 2013-02-26 | $32.19 | $32.35 | 3,157,200 | — | — |
| 2013-02-25 | $30.98 | $31.13 | 2,964,500 | — | — |
| 2013-02-22 | $32.47 | $32.63 | 2,204,400 | — | — |
| 2013-02-21 | $31.73 | $31.88 | 4,458,000 | — | — |
| 2013-02-20 | $32.49 | $32.65 | 7,555,700 | — | — |
| 2013-02-19 | $34.91 | $35.08 | 2,455,200 | — | — |
| 2013-02-15 | $34.92 | $35.09 | 1,943,000 | — | — |
| 2013-02-14 | $35.00 | $35.17 | 1,567,600 | — | — |
| 2013-02-13 | $35.23 | $35.40 | 2,549,500 | — | — |
| 2013-02-12 | $34.84 | $35.01 | 3,542,200 | — | — |
| 2013-02-11 | $33.28 | $33.44 | 1,319,600 | — | — |
| 2013-02-08 | $33.51 | $33.67 | 1,967,300 | — | — |
| 2013-02-07 | $32.94 | $33.10 | 1,974,500 | — | — |
| 2013-02-06 | $32.96 | $33.12 | 1,642,600 | — | — |
| 2013-02-05 | $32.68 | $32.84 | 1,963,000 | — | — |
| 2013-02-04 | $32.00 | $32.16 | 2,350,000 | — | — |
| 2013-02-01 | $32.91 | $33.07 | 2,370,000 | — | — |
| 2013-01-31 | $32.38 | $32.54 | 3,060,600 | — | — |
| 2013-01-30 | $31.98 | $32.14 | 2,258,200 | — | — |
| 2013-01-29 | $32.72 | $32.88 | 1,875,700 | — | — |
| 2013-01-28 | $33.00 | $33.16 | 4,624,600 | — | — |
| 2013-01-25 | $32.05 | $32.21 | 8,183,900 | — | — |
| 2013-01-24 | $28.43 | $28.57 | 2,740,500 | — | — |
| 2013-01-23 | $28.77 | $28.91 | 1,684,700 | — | — |
| 2013-01-22 | $29.17 | $29.31 | 2,194,900 | — | — |
| 2013-01-18 | $29.53 | $29.67 | 1,695,700 | — | — |
| 2013-01-17 | $29.28 | $29.42 | 1,734,400 | — | — |
| 2013-01-16 | $29.01 | $29.15 | 2,150,900 | — | — |
| 2013-01-15 | $28.85 | $28.99 | 1,858,400 | — | — |
| 2013-01-14 | $28.70 | $28.84 | 1,861,500 | — | — |
| 2013-01-11 | $29.44 | $29.58 | 1,686,500 | — | — |
| 2013-01-10 | $29.34 | $29.48 | 1,850,200 | — | — |
| 2013-01-09 | $29.36 | $29.50 | 1,243,300 | — | — |
| 2013-01-08 | $29.36 | $29.50 | 1,078,400 | — | — |
| 2013-01-07 | $29.66 | $29.80 | 1,390,400 | — | — |
| 2013-01-04 | $29.58 | $29.72 | 2,040,500 | — | — |
| 2013-01-03 | $29.06 | $29.20 | 3,816,600 | — | — |
| 2013-01-02 | $29.65 | $29.79 | 3,646,400 | — | — |