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
- 1980-03-18 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 | $37.32 | $90.49 | 2,702,800 | — | — |
| 2013-12-30 | $37.16 | $90.10 | 2,278,200 | — | — |
| 2013-12-27 | $37.10 | $89.96 | 1,939,200 | — | — |
| 2013-12-26 | $37.16 | $90.10 | 3,432,900 | — | — |
| 2013-12-24 | $37.24 | $90.30 | 1,687,500 | — | — |
| 2013-12-23 | $37.24 | $90.30 | 4,739,200 | — | — |
| 2013-12-20 | $36.68 | $88.94 | 5,025,300 | — | — |
| 2013-12-19 | $36.59 | $88.72 | 5,628,800 | — | — |
| 2013-12-18 | $36.25 | $87.90 | 5,393,900 | — | — |
| 2013-12-17 | $35.49 | $86.05 | 3,445,200 | — | — |
| 2013-12-16 | $35.87 | $86.97 | 4,390,200 | — | — |
| 2013-12-13 | $35.34 | $85.69 | 4,333,500 | — | — |
| 2013-12-12 | $35.36 | $85.74 | 6,661,200 | — | — |
| 2013-12-11 | $34.68 | $84.09 | 5,817,800 | — | — |
| 2013-12-10 | $34.56 | $83.80 | 2,696,100 | — | — |
| 2013-12-09 | $34.84 | $84.48 | 3,283,200 | — | — |
| 2013-12-06 | $34.95 | $84.74 | 3,736,700 | — | — |
| 2013-12-05 | $34.49 | $83.63 | 3,867,900 | — | — |
| 2013-12-04 | $34.80 | $84.38 | 6,089,700 | — | — |
| 2013-12-03 | $34.29 | $83.14 | 3,649,700 | — | — |
| 2013-12-02 | $34.70 | $84.14 | 3,034,100 | — | — |
| 2013-11-29 | $34.74 | $84.23 | 1,940,200 | — | — |
| 2013-11-27 | $34.90 | $84.62 | 2,678,800 | — | — |
| 2013-11-26 | $35.01 | $84.89 | 4,189,700 | — | — |
| 2013-11-25 | $34.87 | $84.55 | 2,807,900 | — | — |
| 2013-11-22 | $34.74 | $84.23 | 3,355,300 | — | — |
| 2013-11-21 | $34.39 | $83.39 | 2,575,800 | — | — |
| 2013-11-20 | $34.01 | $82.46 | 3,005,900 | — | — |
| 2013-11-19 | $33.86 | $82.10 | 2,577,200 | — | — |
| 2013-11-18 | $33.84 | $82.05 | 3,145,300 | — | — |
| 2013-11-15 | $33.78 | $81.91 | 3,972,300 | — | — |
| 2013-11-14 | $33.56 | $81.37 | 3,192,900 | — | — |
| 2013-11-13 | $33.26 | $80.65 | 4,420,300 | — | — |
| 2013-11-12 | $33.04 | $80.11 | 3,582,000 | — | — |
| 2013-11-11 | $33.49 | $81.20 | 3,049,300 | — | — |
| 2013-11-08 | $33.63 | $81.54 | 6,757,800 | — | — |
| 2013-11-07 | $32.88 | $79.72 | 4,660,600 | — | — |
| 2013-11-06 | $33.55 | $81.35 | 2,967,200 | — | — |
| 2013-11-05 | $33.66 | $81.06 | 3,388,300 | — | — |
| 2013-11-04 | $33.87 | $81.56 | 2,307,100 | — | — |
| 2013-11-01 | $33.89 | $81.61 | 3,211,400 | — | — |
| 2013-10-31 | $33.97 | $81.80 | 4,056,800 | — | — |
| 2013-10-30 | $34.43 | $82.91 | 3,769,400 | — | — |
| 2013-10-29 | $34.56 | $83.23 | 3,238,300 | — | — |
| 2013-10-28 | $34.78 | $83.75 | 2,772,500 | — | — |
| 2013-10-25 | $34.81 | $83.83 | 2,447,100 | — | — |
| 2013-10-24 | $34.63 | $83.39 | 2,381,500 | — | — |
| 2013-10-23 | $34.71 | $83.59 | 4,934,900 | — | — |
| 2013-10-22 | $34.69 | $83.54 | 7,037,400 | — | — |
| 2013-10-21 | $34.06 | $82.02 | 4,688,200 | — | — |
| 2013-10-18 | $33.60 | $80.91 | 7,211,800 | — | — |
| 2013-10-17 | $34.00 | $81.88 | 5,323,400 | — | — |
| 2013-10-16 | $34.22 | $82.41 | 3,717,700 | — | — |
| 2013-10-15 | $33.53 | $80.74 | 2,858,300 | — | — |
| 2013-10-14 | $33.82 | $81.44 | 2,250,100 | — | — |
| 2013-10-11 | $33.73 | $81.23 | 3,169,700 | — | — |
| 2013-10-10 | $33.69 | $81.13 | 3,708,000 | — | — |
| 2013-10-09 | $32.76 | $78.89 | 3,056,900 | — | — |
| 2013-10-08 | $32.66 | $78.65 | 3,307,600 | — | — |
| 2013-10-07 | $33.14 | $79.81 | 1,759,500 | — | — |
| 2013-10-04 | $33.67 | $81.08 | 1,943,800 | — | — |
| 2013-10-03 | $33.40 | $80.43 | 3,208,900 | — | — |
| 2013-10-02 | $33.82 | $81.44 | 2,674,000 | — | — |
| 2013-10-01 | $34.03 | $81.95 | 2,793,700 | — | — |
| 2013-09-30 | $33.75 | $81.27 | 2,592,700 | — | — |
| 2013-09-27 | $33.97 | $81.80 | 3,570,400 | — | — |
| 2013-09-26 | $33.94 | $81.73 | 2,380,100 | — | — |
| 2013-09-25 | $33.98 | $81.83 | 3,887,300 | — | — |
| 2013-09-24 | $33.87 | $81.56 | 4,736,500 | — | — |
| 2013-09-23 | $34.19 | $82.33 | 3,437,600 | — | — |
| 2013-09-20 | $35.05 | $84.40 | 5,078,700 | — | — |
| 2013-09-19 | $35.06 | $84.43 | 6,515,600 | — | — |
| 2013-09-18 | $35.20 | $84.77 | 5,299,300 | — | — |
| 2013-09-17 | $35.06 | $84.43 | 4,002,700 | — | — |
| 2013-09-16 | $34.48 | $83.03 | 3,320,100 | — | — |
| 2013-09-13 | $34.01 | $81.90 | 1,727,100 | — | — |
| 2013-09-12 | $33.87 | $81.56 | 2,400,700 | — | — |
| 2013-09-11 | $33.86 | $81.54 | 2,490,900 | — | — |
| 2013-09-10 | $33.81 | $81.42 | 2,860,500 | — | — |
| 2013-09-09 | $33.76 | $81.30 | 2,910,500 | — | — |
| 2013-09-06 | $33.52 | $80.72 | 5,480,000 | — | — |
| 2013-09-05 | $33.93 | $81.71 | 3,208,000 | — | — |
| 2013-09-04 | $33.93 | $81.71 | 2,463,500 | — | — |
| 2013-09-03 | $33.81 | $81.42 | 3,969,800 | — | — |
| 2013-08-30 | $33.96 | $81.78 | 3,077,600 | — | — |
| 2013-08-29 | $34.26 | $82.50 | 2,338,000 | — | — |
| 2013-08-28 | $34.32 | $82.65 | 3,546,400 | — | — |
| 2013-08-27 | $34.49 | $83.06 | 3,274,100 | — | — |
| 2013-08-26 | $35.60 | $85.73 | 2,393,200 | — | — |
| 2013-08-23 | $35.76 | $86.11 | 3,510,900 | — | — |
| 2013-08-22 | $35.91 | $86.48 | 1,814,800 | — | — |
| 2013-08-21 | $35.34 | $85.10 | 3,097,500 | — | — |
| 2013-08-20 | $35.64 | $85.83 | 4,275,200 | — | — |
| 2013-08-19 | $35.49 | $85.46 | 2,756,400 | — | — |
| 2013-08-16 | $35.53 | $85.56 | 3,553,900 | — | — |
| 2013-08-15 | $35.32 | $85.06 | 2,304,500 | — | — |
| 2013-08-14 | $35.70 | $85.97 | 1,743,500 | — | — |
| 2013-08-13 | $35.87 | $86.38 | 3,578,200 | — | — |
| 2013-08-12 | $35.57 | $85.66 | 2,211,000 | — | — |
| 2013-08-09 | $35.46 | $85.39 | 2,030,700 | — | — |
| 2013-08-08 | $35.48 | $85.44 | 2,486,200 | — | — |
| 2013-08-07 | $35.50 | $85.49 | 2,147,000 | — | — |
| 2013-08-06 | $36.08 | $86.33 | 2,083,300 | — | — |
| 2013-08-05 | $36.40 | $87.10 | 2,079,400 | — | — |
| 2013-08-02 | $36.42 | $87.15 | 3,179,900 | — | — |
| 2013-08-01 | $36.43 | $87.17 | 2,964,600 | — | — |
| 2013-07-31 | $35.69 | $85.40 | 3,405,400 | — | — |
| 2013-07-30 | $35.60 | $85.18 | 2,622,600 | — | — |
| 2013-07-29 | $35.47 | $84.87 | 2,382,900 | — | — |
| 2013-07-26 | $35.74 | $85.52 | 2,827,100 | — | — |
| 2013-07-25 | $35.63 | $85.25 | 3,259,000 | — | — |
| 2013-07-24 | $35.68 | $85.37 | 1,941,500 | — | — |
| 2013-07-23 | $35.73 | $85.49 | 3,191,400 | — | — |
| 2013-07-22 | $35.46 | $84.85 | 3,252,600 | — | — |
| 2013-07-19 | $35.10 | $83.99 | 4,637,900 | — | — |
| 2013-07-18 | $35.06 | $83.89 | 5,246,500 | — | — |
| 2013-07-17 | $34.83 | $83.34 | 3,582,900 | — | — |
| 2013-07-16 | $34.84 | $83.36 | 4,397,600 | — | — |
| 2013-07-15 | $35.14 | $84.08 | 2,956,500 | — | — |
| 2013-07-12 | $34.80 | $83.27 | 4,456,100 | — | — |
| 2013-07-11 | $34.58 | $82.74 | 3,825,100 | — | — |
| 2013-07-10 | $34.80 | $83.27 | 3,216,000 | — | — |
| 2013-07-09 | $35.05 | $83.87 | 3,442,900 | — | — |
| 2013-07-08 | $34.95 | $83.63 | 3,693,900 | — | — |
| 2013-07-05 | $34.88 | $83.46 | 3,325,600 | — | — |
| 2013-07-03 | $34.17 | $81.76 | 1,793,500 | — | — |
| 2013-07-02 | $34.16 | $81.74 | 3,866,000 | — | — |
| 2013-07-01 | $34.02 | $81.40 | 2,601,200 | — | — |
| 2013-06-28 | $33.88 | $81.07 | 4,024,700 | — | — |
| 2013-06-27 | $34.12 | $81.64 | 3,120,300 | — | — |
| 2013-06-26 | $33.88 | $81.07 | 3,782,600 | — | — |
| 2013-06-25 | $33.83 | $80.95 | 3,556,600 | — | — |
| 2013-06-24 | $33.22 | $79.49 | 5,553,100 | — | — |
| 2013-06-21 | $33.68 | $80.59 | 6,785,500 | — | — |
| 2013-06-20 | $32.98 | $78.91 | 5,474,600 | — | — |
| 2013-06-19 | $32.99 | $78.94 | 2,952,400 | — | — |
| 2013-06-18 | $33.38 | $79.87 | 2,375,600 | — | — |
| 2013-06-17 | $33.11 | $79.22 | 3,553,200 | — | — |
| 2013-06-14 | $32.78 | $78.44 | 2,738,800 | — | — |
| 2013-06-13 | $33.42 | $79.97 | 2,869,000 | — | — |
| 2013-06-12 | $32.96 | $78.87 | 2,436,400 | — | — |
| 2013-06-11 | $33.31 | $79.70 | 4,327,900 | — | — |
| 2013-06-10 | $33.43 | $79.99 | 4,302,600 | — | — |
| 2013-06-07 | $33.23 | $79.51 | 3,089,000 | — | — |
| 2013-06-06 | $32.68 | $78.20 | 2,944,800 | — | — |
| 2013-06-05 | $32.48 | $77.72 | 4,706,800 | — | — |
| 2013-06-04 | $32.96 | $78.87 | 4,349,400 | — | — |
| 2013-06-03 | $33.09 | $79.18 | 3,859,700 | — | — |
| 2013-05-31 | $32.92 | $78.77 | 3,843,500 | — | — |
| 2013-05-30 | $33.46 | $80.06 | 3,512,400 | — | — |
| 2013-05-29 | $33.32 | $79.73 | 3,671,500 | — | — |
| 2013-05-28 | $33.14 | $79.30 | 4,155,600 | — | — |
| 2013-05-24 | $32.82 | $78.53 | 2,638,100 | — | — |
| 2013-05-23 | $32.87 | $78.65 | 5,823,600 | — | — |
| 2013-05-22 | $32.64 | $78.10 | 5,951,800 | — | — |
| 2013-05-21 | $32.72 | $78.29 | 2,719,400 | — | — |
| 2013-05-20 | $32.66 | $78.15 | 2,778,800 | — | — |
| 2013-05-17 | $32.55 | $77.88 | 3,218,600 | — | — |
| 2013-05-16 | $32.18 | $77.00 | 6,182,900 | — | — |
| 2013-05-15 | $32.49 | $77.74 | 4,133,200 | — | — |
| 2013-05-14 | $32.26 | $77.19 | 6,586,200 | — | — |
| 2013-05-13 | $31.74 | $75.95 | 4,662,000 | — | — |
| 2013-05-10 | $31.41 | $75.16 | 3,364,100 | — | — |
| 2013-05-09 | $31.35 | $75.01 | 3,115,000 | — | — |
| 2013-05-08 | $31.52 | $75.42 | 2,911,100 | — | — |
| 2013-05-07 | $31.51 | $74.85 | 3,016,900 | — | — |
| 2013-05-06 | $31.16 | $74.01 | 2,699,900 | — | — |
| 2013-05-03 | $30.94 | $73.49 | 3,769,200 | — | — |
| 2013-05-02 | $30.60 | $72.68 | 4,488,900 | — | — |
| 2013-05-01 | $30.35 | $72.09 | 3,426,700 | — | — |
| 2013-04-30 | $30.77 | $73.09 | 3,467,800 | — | — |
| 2013-04-29 | $30.82 | $73.21 | 3,986,300 | — | — |
| 2013-04-26 | $30.57 | $72.61 | 3,584,900 | — | — |
| 2013-04-25 | $30.67 | $72.85 | 4,468,600 | — | — |
| 2013-04-24 | $30.23 | $71.81 | 3,747,200 | — | — |
| 2013-04-23 | $29.97 | $71.19 | 4,297,400 | — | — |
| 2013-04-22 | $29.77 | $70.71 | 2,641,500 | — | — |
| 2013-04-19 | $29.69 | $70.52 | 3,934,000 | — | — |
| 2013-04-18 | $29.27 | $69.53 | 7,391,100 | — | — |
| 2013-04-17 | $30.02 | $71.31 | 5,828,700 | — | — |
| 2013-04-16 | $30.41 | $72.23 | 4,524,500 | — | — |
| 2013-04-15 | $30.10 | $71.50 | 5,862,300 | — | — |
| 2013-04-12 | $31.01 | $73.66 | 3,320,100 | — | — |
| 2013-04-11 | $31.24 | $74.20 | 3,149,200 | — | — |
| 2013-04-10 | $31.35 | $74.47 | 3,590,500 | — | — |
| 2013-04-09 | $30.90 | $73.40 | 4,729,300 | — | — |
| 2013-04-08 | $30.38 | $72.16 | 4,040,800 | — | — |
| 2013-04-05 | $30.10 | $71.50 | 5,401,900 | — | — |
| 2013-04-04 | $30.61 | $72.71 | 3,662,300 | — | — |
| 2013-04-03 | $30.17 | $71.66 | 4,098,700 | — | — |
| 2013-04-02 | $30.66 | $72.83 | 3,377,800 | — | — |
| 2013-04-01 | $30.89 | $73.37 | 3,302,900 | — | — |
| 2013-03-28 | $31.39 | $74.56 | 4,301,400 | — | — |
| 2013-03-27 | $31.28 | $74.30 | 3,060,700 | — | — |
| 2013-03-26 | $31.21 | $74.13 | 3,357,300 | — | — |
| 2013-03-25 | $30.82 | $73.21 | 3,220,000 | — | — |
| 2013-03-22 | $30.80 | $73.16 | 2,064,700 | — | — |
| 2013-03-21 | $30.64 | $72.78 | 2,681,900 | — | — |
| 2013-03-20 | $30.97 | $73.56 | 3,568,100 | — | — |
| 2013-03-19 | $30.79 | $73.14 | 3,485,700 | — | — |
| 2013-03-18 | $30.75 | $73.04 | 5,127,400 | — | — |
| 2013-03-15 | $30.98 | $73.59 | 11,087,300 | — | — |
| 2013-03-14 | $31.73 | $75.37 | 3,702,600 | — | — |
| 2013-03-13 | $31.57 | $74.99 | 2,283,600 | — | — |
| 2013-03-12 | $31.37 | $74.51 | 3,852,000 | — | — |
| 2013-03-11 | $31.78 | $75.49 | 4,029,400 | — | — |
| 2013-03-08 | $31.40 | $74.58 | 5,943,100 | — | — |
| 2013-03-07 | $31.12 | $73.92 | 5,029,400 | — | — |
| 2013-03-06 | $30.67 | $72.85 | 5,936,100 | — | — |
| 2013-03-05 | $30.41 | $72.23 | 7,691,800 | — | — |
| 2013-03-04 | $31.13 | $73.94 | 3,816,000 | — | — |
| 2013-03-01 | $30.66 | $72.83 | 3,699,100 | — | — |
| 2013-02-28 | $30.36 | $72.11 | 4,523,600 | — | — |
| 2013-02-27 | $30.39 | $72.19 | 3,797,600 | — | — |
| 2013-02-26 | $30.08 | $71.45 | 4,434,400 | — | — |
| 2013-02-25 | $29.89 | $71.00 | 4,591,300 | — | — |
| 2013-02-22 | $30.58 | $72.64 | 3,520,500 | — | — |
| 2013-02-21 | $30.04 | $71.35 | 4,902,400 | — | — |
| 2013-02-20 | $30.00 | $71.26 | 4,151,800 | — | — |
| 2013-02-19 | $30.37 | $72.14 | 3,682,000 | — | — |
| 2013-02-15 | $30.27 | $71.90 | 2,873,600 | — | — |
| 2013-02-14 | $30.36 | $72.11 | 3,035,800 | — | — |
| 2013-02-13 | $30.52 | $72.49 | 2,954,300 | — | — |
| 2013-02-12 | $30.60 | $72.68 | 3,294,500 | — | — |
| 2013-02-11 | $30.63 | $72.76 | 2,331,900 | — | — |
| 2013-02-08 | $30.65 | $72.80 | 3,169,600 | — | — |
| 2013-02-07 | $30.67 | $72.85 | 3,378,900 | — | — |
| 2013-02-06 | $30.86 | $73.30 | 3,896,800 | — | — |
| 2013-02-05 | $31.02 | $73.14 | 5,978,100 | — | — |
| 2013-02-04 | $30.52 | $71.96 | 3,814,800 | — | — |
| 2013-02-01 | $31.12 | $73.37 | 6,303,200 | — | — |
| 2013-01-31 | $30.28 | $71.39 | 6,225,200 | — | — |
| 2013-01-30 | $30.56 | $72.05 | 4,882,800 | — | — |
| 2013-01-29 | $30.93 | $72.92 | 3,274,200 | — | — |
| 2013-01-28 | $31.00 | $73.09 | 2,937,500 | — | — |
| 2013-01-25 | $30.87 | $72.78 | 3,372,000 | — | — |
| 2013-01-24 | $30.91 | $72.88 | 2,852,700 | — | — |
| 2013-01-23 | $30.76 | $72.52 | 5,138,700 | — | — |
| 2013-01-22 | $30.85 | $72.74 | 4,992,300 | — | — |
| 2013-01-18 | $31.04 | $73.18 | 6,127,400 | — | — |
| 2013-01-17 | $30.89 | $72.83 | 6,910,000 | — | — |
| 2013-01-16 | $30.31 | $71.46 | 3,481,800 | — | — |
| 2013-01-15 | $30.32 | $71.49 | 2,216,900 | — | — |
| 2013-01-14 | $30.26 | $71.34 | 2,628,400 | — | — |
| 2013-01-11 | $30.31 | $71.46 | 2,946,200 | — | — |
| 2013-01-10 | $30.54 | $72.00 | 4,303,800 | — | — |
| 2013-01-09 | $30.04 | $70.83 | 3,099,900 | — | — |
| 2013-01-08 | $29.83 | $70.33 | 3,848,800 | — | — |
| 2013-01-07 | $30.04 | $70.83 | 2,751,100 | — | — |
| 2013-01-04 | $30.20 | $71.20 | 4,011,600 | — | — |
| 2013-01-03 | $29.92 | $70.54 | 6,147,100 | — | — |
| 2013-01-02 | $30.07 | $70.90 | 5,102,600 | — | — |