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
- 1986-07-08 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 | $37.00 | $37.00 | 1,517,500 | — | — |
| 2013-12-30 | $36.80 | $36.80 | 1,427,400 | — | — |
| 2013-12-27 | $36.67 | $36.67 | 1,561,700 | — | — |
| 2013-12-26 | $36.47 | $36.47 | 2,258,500 | — | — |
| 2013-12-24 | $36.66 | $36.66 | 2,148,500 | — | — |
| 2013-12-23 | $36.81 | $36.81 | 6,161,200 | — | — |
| 2013-12-20 | $35.16 | $35.16 | 5,721,500 | — | — |
| 2013-12-19 | $34.22 | $34.22 | 3,383,100 | — | — |
| 2013-12-18 | $34.61 | $34.61 | 5,569,300 | — | — |
| 2013-12-17 | $33.40 | $33.40 | 4,009,800 | — | — |
| 2013-12-16 | $33.01 | $33.01 | 2,983,300 | — | — |
| 2013-12-13 | $32.59 | $32.59 | 2,547,400 | — | — |
| 2013-12-12 | $32.64 | $32.64 | 2,377,100 | — | — |
| 2013-12-11 | $32.76 | $32.76 | 3,379,900 | — | — |
| 2013-12-10 | $33.34 | $33.34 | 6,039,200 | — | — |
| 2013-12-09 | $33.58 | $33.58 | 4,226,700 | — | — |
| 2013-12-06 | $32.89 | $32.89 | 2,537,100 | — | — |
| 2013-12-05 | $32.74 | $32.74 | 2,703,000 | — | — |
| 2013-12-04 | $32.97 | $32.97 | 3,921,700 | — | — |
| 2013-12-03 | $33.18 | $33.18 | 2,997,400 | — | — |
| 2013-12-02 | $33.53 | $33.53 | 3,055,100 | — | — |
| 2013-11-29 | $34.10 | $34.10 | 1,528,500 | — | — |
| 2013-11-27 | $34.56 | $34.56 | 3,203,500 | — | — |
| 2013-11-26 | $34.88 | $34.88 | 4,719,900 | — | — |
| 2013-11-25 | $33.71 | $33.71 | 2,211,500 | — | — |
| 2013-11-22 | $33.73 | $33.73 | 3,178,000 | — | — |
| 2013-11-21 | $33.89 | $33.89 | 2,842,000 | — | — |
| 2013-11-20 | $33.23 | $33.23 | 4,374,900 | — | — |
| 2013-11-19 | $33.46 | $33.46 | 2,420,000 | — | — |
| 2013-11-18 | $33.21 | $33.21 | 3,262,900 | — | — |
| 2013-11-15 | $33.47 | $33.47 | 1,950,500 | — | — |
| 2013-11-14 | $33.51 | $33.51 | 3,442,500 | — | — |
| 2013-11-13 | $32.66 | $32.66 | 2,955,100 | — | — |
| 2013-11-12 | $32.16 | $32.16 | 4,604,800 | — | — |
| 2013-11-11 | $31.96 | $31.96 | 3,778,800 | — | — |
| 2013-11-08 | $31.94 | $31.94 | 11,061,900 | — | — |
| 2013-11-07 | $32.68 | $32.68 | 6,066,800 | — | — |
| 2013-11-06 | $32.52 | $32.52 | 3,549,600 | — | — |
| 2013-11-05 | $32.22 | $32.22 | 3,085,700 | — | — |
| 2013-11-04 | $32.69 | $32.69 | 2,062,300 | — | — |
| 2013-11-01 | $32.47 | $32.47 | 3,653,400 | — | — |
| 2013-10-31 | $32.88 | $32.88 | 3,056,500 | — | — |
| 2013-10-30 | $33.56 | $33.56 | 2,600,800 | — | — |
| 2013-10-29 | $34.12 | $34.12 | 2,095,600 | — | — |
| 2013-10-28 | $33.58 | $33.58 | 2,744,500 | — | — |
| 2013-10-25 | $33.81 | $33.81 | 2,239,700 | — | — |
| 2013-10-24 | $33.76 | $33.76 | 3,066,300 | — | — |
| 2013-10-23 | $32.99 | $32.99 | 2,874,900 | — | — |
| 2013-10-22 | $32.65 | $32.65 | 3,677,500 | — | — |
| 2013-10-21 | $31.85 | $31.85 | 3,320,000 | — | — |
| 2013-10-18 | $32.29 | $32.29 | 2,928,200 | — | — |
| 2013-10-17 | $32.45 | $32.45 | 5,798,200 | — | — |
| 2013-10-16 | $31.07 | $31.07 | 4,943,600 | — | — |
| 2013-10-15 | $30.29 | $30.29 | 4,326,100 | — | — |
| 2013-10-14 | $31.10 | $31.10 | 2,876,700 | — | — |
| 2013-10-11 | $31.47 | $31.47 | 2,927,100 | — | — |
| 2013-10-10 | $30.85 | $30.85 | 4,027,900 | — | — |
| 2013-10-09 | $30.43 | $30.43 | 5,696,000 | — | — |
| 2013-10-08 | $30.32 | $30.32 | 3,568,000 | — | — |
| 2013-10-07 | $30.76 | $30.76 | 2,958,600 | — | — |
| 2013-10-04 | $31.04 | $31.04 | 5,129,100 | — | — |
| 2013-10-03 | $32.05 | $32.05 | 3,131,400 | — | — |
| 2013-10-02 | $32.68 | $32.68 | 2,564,800 | — | — |
| 2013-10-01 | $32.50 | $32.50 | 2,947,200 | — | — |
| 2013-09-30 | $32.43 | $32.43 | 2,451,100 | — | — |
| 2013-09-27 | $32.36 | $32.36 | 3,005,700 | — | — |
| 2013-09-26 | $33.17 | $33.17 | 2,357,100 | — | — |
| 2013-09-25 | $33.14 | $33.14 | 3,949,300 | — | — |
| 2013-09-24 | $33.33 | $33.33 | 5,001,100 | — | — |
| 2013-09-23 | $32.62 | $32.62 | 3,213,600 | — | — |
| 2013-09-20 | $33.03 | $33.03 | 4,361,400 | — | — |
| 2013-09-19 | $33.84 | $33.84 | 4,134,400 | — | — |
| 2013-09-18 | $34.59 | $34.59 | 6,711,700 | — | — |
| 2013-09-17 | $32.89 | $32.89 | 2,105,100 | — | — |
| 2013-09-16 | $32.61 | $32.61 | 3,808,000 | — | — |
| 2013-09-13 | $32.27 | $32.27 | 2,302,700 | — | — |
| 2013-09-12 | $32.47 | $32.47 | 3,569,800 | — | — |
| 2013-09-11 | $32.50 | $32.50 | 2,800,900 | — | — |
| 2013-09-10 | $31.67 | $31.67 | 3,734,900 | — | — |
| 2013-09-09 | $31.87 | $31.87 | 4,561,700 | — | — |
| 2013-09-06 | $30.44 | $30.44 | 5,619,800 | — | — |
| 2013-09-05 | $30.10 | $30.10 | 3,957,700 | — | — |
| 2013-09-04 | $30.50 | $30.50 | 3,876,100 | — | — |
| 2013-09-03 | $30.51 | $30.51 | 4,346,300 | — | — |
| 2013-08-30 | $30.61 | $30.61 | 2,378,900 | — | — |
| 2013-08-29 | $31.19 | $31.19 | 2,942,900 | — | — |
| 2013-08-28 | $30.64 | $30.64 | 2,913,000 | — | — |
| 2013-08-27 | $30.84 | $30.84 | 3,010,600 | — | — |
| 2013-08-26 | $31.43 | $31.43 | 2,677,800 | — | — |
| 2013-08-23 | $31.19 | $31.19 | 4,954,200 | — | — |
| 2013-08-22 | $32.47 | $32.47 | 3,106,200 | — | — |
| 2013-08-21 | $31.65 | $31.65 | 6,556,900 | — | — |
| 2013-08-20 | $31.64 | $31.64 | 4,242,300 | — | — |
| 2013-08-19 | $30.68 | $30.68 | 4,454,400 | — | — |
| 2013-08-16 | $31.76 | $31.76 | 5,747,600 | — | — |
| 2013-08-15 | $32.33 | $32.33 | 6,365,500 | — | — |
| 2013-08-14 | $31.26 | $31.26 | 4,282,700 | — | — |
| 2013-08-13 | $31.63 | $31.63 | 3,624,800 | — | — |
| 2013-08-12 | $32.23 | $32.23 | 3,805,500 | — | — |
| 2013-08-09 | $31.65 | $31.65 | 2,419,700 | — | — |
| 2013-08-08 | $31.63 | $31.63 | 3,768,000 | — | — |
| 2013-08-07 | $31.23 | $31.23 | 4,289,300 | — | — |
| 2013-08-06 | $32.20 | $32.20 | 2,693,100 | — | — |
| 2013-08-05 | $33.03 | $33.03 | 2,816,100 | — | — |
| 2013-08-02 | $33.52 | $33.52 | 3,823,700 | — | — |
| 2013-08-01 | $32.60 | $32.60 | 4,431,000 | — | — |
| 2013-07-31 | $32.87 | $32.87 | 5,702,300 | — | — |
| 2013-07-30 | $31.86 | $31.86 | 1,836,700 | — | — |
| 2013-07-29 | $31.89 | $31.89 | 2,535,000 | — | — |
| 2013-07-26 | $32.01 | $32.01 | 3,480,800 | — | — |
| 2013-07-25 | $31.95 | $31.95 | 8,166,800 | — | — |
| 2013-07-24 | $32.31 | $32.31 | 8,574,300 | — | — |
| 2013-07-23 | $34.43 | $34.43 | 2,805,100 | — | — |
| 2013-07-22 | $33.72 | $33.72 | 2,268,500 | — | — |
| 2013-07-19 | $34.11 | $34.11 | 3,877,900 | — | — |
| 2013-07-18 | $34.16 | $34.16 | 3,224,100 | — | — |
| 2013-07-17 | $34.55 | $34.55 | 3,739,200 | — | — |
| 2013-07-16 | $33.94 | $33.94 | 4,086,500 | — | — |
| 2013-07-15 | $33.84 | $33.84 | 2,301,900 | — | — |
| 2013-07-12 | $34.60 | $34.60 | 3,761,600 | — | — |
| 2013-07-11 | $34.66 | $34.66 | 7,472,100 | — | — |
| 2013-07-10 | $32.51 | $32.51 | 4,650,800 | — | — |
| 2013-07-09 | $32.95 | $32.95 | 5,755,800 | — | — |
| 2013-07-08 | $30.97 | $30.97 | 4,298,600 | — | — |
| 2013-07-05 | $31.52 | $31.52 | 4,386,200 | — | — |
| 2013-07-03 | $32.49 | $32.49 | 1,332,700 | — | — |
| 2013-07-02 | $32.13 | $32.13 | 2,616,900 | — | — |
| 2013-07-01 | $32.44 | $32.44 | 3,235,100 | — | — |
| 2013-06-28 | $32.63 | $32.63 | 4,685,500 | — | — |
| 2013-06-27 | $33.41 | $33.41 | 4,384,600 | — | — |
| 2013-06-26 | $32.56 | $32.56 | 4,191,700 | — | — |
| 2013-06-25 | $31.96 | $31.96 | 7,942,300 | — | — |
| 2013-06-24 | $31.85 | $31.85 | 7,717,500 | — | — |
| 2013-06-21 | $31.70 | $31.70 | 11,626,700 | — | — |
| 2013-06-20 | $31.70 | $31.70 | 12,209,600 | — | — |
| 2013-06-19 | $33.14 | $33.14 | 5,303,900 | — | — |
| 2013-06-18 | $34.04 | $34.04 | 4,736,600 | — | — |
| 2013-06-17 | $33.66 | $33.66 | 5,210,800 | — | — |
| 2013-06-14 | $32.88 | $32.88 | 3,679,800 | — | — |
| 2013-06-13 | $33.04 | $33.04 | 4,742,900 | — | — |
| 2013-06-12 | $31.75 | $31.75 | 4,938,800 | — | — |
| 2013-06-11 | $31.80 | $31.80 | 4,102,800 | — | — |
| 2013-06-10 | $32.58 | $32.58 | 4,039,400 | — | — |
| 2013-06-07 | $33.57 | $33.57 | 4,805,800 | — | — |
| 2013-06-06 | $33.83 | $33.83 | 6,010,900 | — | — |
| 2013-06-05 | $32.36 | $32.36 | 6,709,700 | — | — |
| 2013-06-04 | $32.92 | $32.92 | 4,738,700 | — | — |
| 2013-06-03 | $33.59 | $33.59 | 4,435,000 | — | — |
| 2013-05-31 | $34.17 | $34.17 | 2,960,300 | — | — |
| 2013-05-30 | $34.41 | $34.41 | 6,502,500 | — | — |
| 2013-05-29 | $34.47 | $34.47 | 5,849,900 | — | — |
| 2013-05-28 | $36.37 | $36.37 | 3,885,000 | — | — |
| 2013-05-24 | $36.75 | $36.75 | 2,836,000 | — | — |
| 2013-05-23 | $37.60 | $37.60 | 7,984,500 | — | — |
| 2013-05-22 | $37.07 | $37.07 | 10,820,500 | — | — |
| 2013-05-21 | $36.01 | $36.01 | 5,085,200 | — | — |
| 2013-05-20 | $36.61 | $36.61 | 2,037,200 | — | — |
| 2013-05-17 | $36.92 | $36.92 | 2,035,900 | — | — |
| 2013-05-16 | $36.13 | $36.13 | 4,532,200 | — | — |
| 2013-05-15 | $36.56 | $36.56 | 4,342,800 | — | — |
| 2013-05-14 | $37.04 | $37.04 | 3,121,100 | — | — |
| 2013-05-13 | $36.43 | $36.43 | 1,621,700 | — | — |
| 2013-05-10 | $36.40 | $36.40 | 2,202,400 | — | — |
| 2013-05-09 | $36.34 | $36.34 | 3,200,200 | — | — |
| 2013-05-08 | $36.00 | $36.00 | 2,567,000 | — | — |
| 2013-05-07 | $35.55 | $35.55 | 1,882,400 | — | — |
| 2013-05-06 | $35.37 | $35.37 | 1,900,900 | — | — |
| 2013-05-03 | $35.29 | $35.29 | 3,385,600 | — | — |
| 2013-05-02 | $34.95 | $34.95 | 3,478,600 | — | — |
| 2013-05-01 | $33.89 | $33.89 | 2,144,300 | — | — |
| 2013-04-30 | $34.31 | $34.31 | 2,488,500 | — | — |
| 2013-04-29 | $34.19 | $34.19 | 2,900,500 | — | — |
| 2013-04-26 | $34.69 | $34.69 | 3,332,100 | — | — |
| 2013-04-25 | $33.89 | $33.89 | 3,837,500 | — | — |
| 2013-04-24 | $33.67 | $33.67 | 5,127,400 | — | — |
| 2013-04-23 | $34.13 | $34.13 | 11,480,000 | — | — |
| 2013-04-22 | $31.22 | $31.22 | 3,745,000 | — | — |
| 2013-04-19 | $30.91 | $30.91 | 3,919,300 | — | — |
| 2013-04-18 | $30.30 | $30.30 | 4,265,500 | — | — |
| 2013-04-17 | $31.56 | $31.56 | 5,515,400 | — | — |
| 2013-04-16 | $31.40 | $31.40 | 8,478,300 | — | — |
| 2013-04-15 | $30.50 | $30.50 | 7,264,100 | — | — |
| 2013-04-12 | $33.04 | $33.04 | 4,723,600 | — | — |
| 2013-04-11 | $32.55 | $32.55 | 3,835,800 | — | — |
| 2013-04-10 | $31.98 | $31.98 | 4,302,700 | — | — |
| 2013-04-09 | $32.74 | $32.74 | 3,238,000 | — | — |
| 2013-04-08 | $33.09 | $33.09 | 4,424,000 | — | — |
| 2013-04-05 | $32.16 | $32.16 | 5,674,700 | — | — |
| 2013-04-04 | $31.80 | $31.80 | 4,028,200 | — | — |
| 2013-04-03 | $32.48 | $32.48 | 4,678,500 | — | — |
| 2013-04-02 | $33.38 | $33.38 | 2,402,500 | — | — |
| 2013-04-01 | $33.69 | $33.69 | 2,199,700 | — | — |
| 2013-03-28 | $34.24 | $34.24 | 2,720,000 | — | — |
| 2013-03-27 | $34.74 | $34.74 | 2,312,200 | — | — |
| 2013-03-26 | $34.96 | $34.96 | 2,416,700 | — | — |
| 2013-03-25 | $35.17 | $35.17 | 2,669,400 | — | — |
| 2013-03-22 | $35.83 | $35.83 | 2,320,300 | — | — |
| 2013-03-21 | $35.64 | $35.64 | 4,841,000 | — | — |
| 2013-03-20 | $36.53 | $36.53 | 6,065,900 | — | — |
| 2013-03-19 | $34.51 | $34.51 | 3,747,700 | — | — |
| 2013-03-18 | $34.12 | $34.12 | 2,762,700 | — | — |
| 2013-03-15 | $34.13 | $34.13 | 3,904,800 | — | — |
| 2013-03-14 | $34.57 | $34.57 | 2,562,300 | — | — |
| 2013-03-13 | $34.08 | $34.08 | 3,327,000 | — | — |
| 2013-03-12 | $34.21 | $34.21 | 2,465,300 | — | — |
| 2013-03-11 | $34.99 | $34.99 | 1,915,400 | — | — |
| 2013-03-08 | $35.12 | $35.12 | 4,161,700 | — | — |
| 2013-03-07 | $35.26 | $35.26 | 2,033,600 | — | — |
| 2013-03-06 | $35.62 | $35.62 | 2,843,500 | — | — |
| 2013-03-05 | $35.00 | $35.00 | 2,597,300 | — | — |
| 2013-03-04 | $34.55 | $34.55 | 2,177,500 | — | — |
| 2013-03-01 | $34.08 | $34.08 | 3,621,800 | — | — |
| 2013-02-28 | $34.12 | $34.12 | 3,515,900 | — | — |
| 2013-02-27 | $34.87 | $34.87 | 3,241,300 | — | — |
| 2013-02-26 | $34.18 | $34.18 | 4,243,900 | — | — |
| 2013-02-25 | $33.09 | $33.09 | 3,446,400 | — | — |
| 2013-02-22 | $34.59 | $34.59 | 3,459,300 | — | — |
| 2013-02-21 | $34.47 | $34.47 | 6,800,400 | — | — |
| 2013-02-20 | $33.56 | $33.56 | 9,712,900 | — | — |
| 2013-02-19 | $36.90 | $36.90 | 3,870,300 | — | — |
| 2013-02-15 | $37.08 | $37.08 | 2,306,100 | — | — |
| 2013-02-14 | $37.50 | $37.50 | 1,563,800 | — | — |
| 2013-02-13 | $37.42 | $37.42 | 2,145,600 | — | — |
| 2013-02-12 | $37.46 | $37.46 | 3,061,600 | — | — |
| 2013-02-11 | $35.88 | $35.88 | 1,509,800 | — | — |
| 2013-02-08 | $36.32 | $36.32 | 1,503,600 | — | — |
| 2013-02-07 | $36.26 | $36.26 | 1,795,200 | — | — |
| 2013-02-06 | $36.55 | $36.55 | 2,189,400 | — | — |
| 2013-02-05 | $36.57 | $36.57 | 4,328,400 | — | — |
| 2013-02-04 | $36.42 | $36.42 | 3,092,200 | — | — |
| 2013-02-01 | $36.30 | $36.30 | 3,915,700 | — | — |
| 2013-01-31 | $37.45 | $37.45 | 2,466,000 | — | — |
| 2013-01-30 | $37.34 | $37.34 | 2,648,000 | — | — |
| 2013-01-29 | $37.78 | $37.78 | 3,931,200 | — | — |
| 2013-01-28 | $37.53 | $37.53 | 3,561,200 | — | — |
| 2013-01-25 | $37.98 | $37.98 | 3,643,800 | — | — |
| 2013-01-24 | $37.10 | $37.10 | 3,653,200 | — | — |
| 2013-01-23 | $37.06 | $37.06 | 3,088,100 | — | — |
| 2013-01-22 | $36.31 | $36.31 | 2,691,600 | — | — |
| 2013-01-18 | $36.05 | $36.05 | 2,539,200 | — | — |
| 2013-01-17 | $36.16 | $36.16 | 4,601,300 | — | — |
| 2013-01-16 | $34.91 | $34.91 | 3,273,100 | — | — |
| 2013-01-15 | $35.39 | $35.39 | 5,244,400 | — | — |
| 2013-01-14 | $34.09 | $34.09 | 2,469,400 | — | — |
| 2013-01-11 | $34.41 | $34.41 | 2,455,900 | — | — |
| 2013-01-10 | $34.09 | $34.09 | 3,032,400 | — | — |
| 2013-01-09 | $34.41 | $34.41 | 2,762,400 | — | — |
| 2013-01-08 | $34.23 | $34.23 | 1,842,000 | — | — |
| 2013-01-07 | $34.35 | $34.35 | 3,352,000 | — | — |
| 2013-01-04 | $33.66 | $33.66 | 2,647,100 | — | — |
| 2013-01-03 | $33.39 | $33.39 | 3,283,900 | — | — |
| 2013-01-02 | $33.48 | $33.48 | 4,152,000 | — | — |