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
- 1990-07-20 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 | $34.70 | $34.70 | 807,100 | — | — |
| 2013-12-30 | $34.57 | $34.57 | 1,163,300 | — | — |
| 2013-12-27 | $34.29 | $34.29 | 526,500 | — | — |
| 2013-12-26 | $34.39 | $34.39 | 629,700 | — | — |
| 2013-12-24 | $34.32 | $34.32 | 424,100 | — | — |
| 2013-12-23 | $34.08 | $34.08 | 1,086,300 | — | — |
| 2013-12-20 | $33.88 | $33.88 | 3,568,500 | — | — |
| 2013-12-19 | $32.71 | $32.71 | 790,800 | — | — |
| 2013-12-18 | $33.28 | $33.28 | 736,600 | — | — |
| 2013-12-17 | $33.12 | $33.12 | 873,600 | — | — |
| 2013-12-16 | $32.74 | $32.74 | 1,315,000 | — | — |
| 2013-12-13 | $31.68 | $31.68 | 805,600 | — | — |
| 2013-12-12 | $31.73 | $31.73 | 900,900 | — | — |
| 2013-12-11 | $31.74 | $31.74 | 1,106,300 | — | — |
| 2013-12-10 | $32.76 | $32.76 | 870,800 | — | — |
| 2013-12-09 | $32.39 | $32.39 | 650,600 | — | — |
| 2013-12-06 | $32.60 | $32.60 | 845,000 | — | — |
| 2013-12-05 | $32.75 | $32.75 | 1,510,800 | — | — |
| 2013-12-04 | $31.66 | $31.66 | 693,500 | — | — |
| 2013-12-03 | $31.66 | $31.66 | 931,700 | — | — |
| 2013-12-02 | $31.87 | $31.87 | 885,300 | — | — |
| 2013-11-29 | $31.90 | $31.90 | 348,900 | — | — |
| 2013-11-27 | $32.19 | $32.19 | 839,200 | — | — |
| 2013-11-26 | $32.06 | $32.06 | 787,700 | — | — |
| 2013-11-25 | $32.20 | $32.20 | 661,400 | — | — |
| 2013-11-22 | $32.03 | $32.03 | 1,168,700 | — | — |
| 2013-11-21 | $32.27 | $32.27 | 1,039,000 | — | — |
| 2013-11-20 | $31.46 | $31.46 | 562,500 | — | — |
| 2013-11-19 | $31.50 | $31.50 | 1,099,600 | — | — |
| 2013-11-18 | $32.17 | $32.17 | 991,000 | — | — |
| 2013-11-15 | $32.43 | $32.43 | 1,237,900 | — | — |
| 2013-11-14 | $32.27 | $32.27 | 1,021,600 | — | — |
| 2013-11-13 | $32.76 | $32.76 | 1,654,100 | — | — |
| 2013-11-12 | $32.15 | $32.15 | 1,116,600 | — | — |
| 2013-11-11 | $31.89 | $31.89 | 1,002,400 | — | — |
| 2013-11-08 | $31.84 | $31.84 | 1,405,000 | — | — |
| 2013-11-07 | $31.28 | $31.28 | 1,956,600 | — | — |
| 2013-11-06 | $31.98 | $31.98 | 1,604,000 | — | — |
| 2013-11-05 | $31.93 | $31.93 | 1,912,900 | — | — |
| 2013-11-04 | $32.70 | $32.70 | 2,484,900 | — | — |
| 2013-11-01 | $33.41 | $33.41 | 7,476,500 | — | — |
| 2013-10-31 | $28.53 | $28.53 | 2,800,700 | — | — |
| 2013-10-30 | $28.39 | $28.39 | 1,709,700 | — | — |
| 2013-10-29 | $28.20 | $28.20 | 2,764,400 | — | — |
| 2013-10-28 | $28.27 | $28.27 | 2,943,200 | — | — |
| 2013-10-25 | $29.34 | $29.34 | 1,378,000 | — | — |
| 2013-10-24 | $28.95 | $28.95 | 1,423,200 | — | — |
| 2013-10-23 | $29.23 | $29.23 | 1,424,600 | — | — |
| 2013-10-22 | $29.70 | $29.70 | 1,649,900 | — | — |
| 2013-10-21 | $30.00 | $30.00 | 1,758,300 | — | — |
| 2013-10-18 | $30.11 | $30.11 | 1,210,200 | — | — |
| 2013-10-17 | $30.00 | $30.00 | 1,805,200 | — | — |
| 2013-10-16 | $30.01 | $30.01 | 2,575,900 | — | — |
| 2013-10-15 | $29.60 | $29.60 | 2,172,300 | — | — |
| 2013-10-14 | $29.87 | $29.87 | 2,253,000 | — | — |
| 2013-10-11 | $30.00 | $30.00 | 1,842,500 | — | — |
| 2013-10-10 | $29.94 | $29.94 | 1,931,500 | — | — |
| 2013-10-09 | $29.47 | $29.47 | 1,781,300 | — | — |
| 2013-10-08 | $29.67 | $29.67 | 2,048,600 | — | — |
| 2013-10-07 | $30.52 | $30.52 | 1,375,000 | — | — |
| 2013-10-04 | $30.67 | $30.67 | 1,164,000 | — | — |
| 2013-10-03 | $30.61 | $30.61 | 1,604,400 | — | — |
| 2013-10-02 | $30.89 | $30.89 | 1,490,200 | — | — |
| 2013-10-01 | $30.72 | $30.72 | 3,046,300 | — | — |
| 2013-09-30 | $29.71 | $29.71 | 1,409,000 | — | — |
| 2013-09-27 | $29.93 | $29.93 | 1,527,700 | — | — |
| 2013-09-26 | $29.78 | $29.78 | 1,030,800 | — | — |
| 2013-09-25 | $29.76 | $29.76 | 1,288,200 | — | — |
| 2013-09-24 | $29.50 | $29.50 | 1,023,100 | — | — |
| 2013-09-23 | $29.27 | $29.27 | 1,158,900 | — | — |
| 2013-09-20 | $29.39 | $29.39 | 3,067,400 | — | — |
| 2013-09-19 | $29.15 | $29.15 | 1,389,300 | — | — |
| 2013-09-18 | $28.76 | $28.76 | 1,296,000 | — | — |
| 2013-09-17 | $28.34 | $28.34 | 1,658,100 | — | — |
| 2013-09-16 | $28.28 | $28.28 | 1,579,300 | — | — |
| 2013-09-13 | $28.40 | $28.40 | 1,267,800 | — | — |
| 2013-09-12 | $28.24 | $28.24 | 1,013,300 | — | — |
| 2013-09-11 | $28.27 | $28.27 | 1,014,500 | — | — |
| 2013-09-10 | $28.20 | $28.20 | 1,308,000 | — | — |
| 2013-09-09 | $27.58 | $27.58 | 1,195,500 | — | — |
| 2013-09-06 | $27.21 | $27.21 | 2,049,000 | — | — |
| 2013-09-05 | $27.10 | $27.10 | 2,938,100 | — | — |
| 2013-09-04 | $25.70 | $25.70 | 1,237,400 | — | — |
| 2013-09-03 | $25.19 | $25.19 | 1,855,300 | — | — |
| 2013-08-30 | $25.25 | $25.25 | 1,435,400 | — | — |
| 2013-08-29 | $25.69 | $25.69 | 1,393,400 | — | — |
| 2013-08-28 | $25.26 | $25.26 | 979,000 | — | — |
| 2013-08-27 | $25.20 | $25.20 | 1,204,300 | — | — |
| 2013-08-26 | $25.76 | $25.76 | 534,300 | — | — |
| 2013-08-23 | $25.92 | $25.92 | 1,144,300 | — | — |
| 2013-08-22 | $25.88 | $25.88 | 849,900 | — | — |
| 2013-08-21 | $25.32 | $25.32 | 1,120,000 | — | — |
| 2013-08-20 | $25.46 | $25.46 | 791,800 | — | — |
| 2013-08-19 | $25.14 | $25.14 | 1,077,100 | — | — |
| 2013-08-16 | $25.45 | $25.45 | 1,240,600 | — | — |
| 2013-08-15 | $25.47 | $25.47 | 1,751,900 | — | — |
| 2013-08-14 | $26.04 | $26.04 | 1,439,700 | — | — |
| 2013-08-13 | $26.73 | $26.73 | 973,000 | — | — |
| 2013-08-12 | $26.87 | $26.87 | 1,418,400 | — | — |
| 2013-08-09 | $26.43 | $26.43 | 1,296,300 | — | — |
| 2013-08-08 | $26.35 | $26.35 | 2,947,200 | — | — |
| 2013-08-07 | $26.45 | $26.45 | 1,832,700 | — | — |
| 2013-08-06 | $27.11 | $27.11 | 1,636,700 | — | — |
| 2013-08-05 | $27.76 | $27.76 | 1,105,200 | — | — |
| 2013-08-02 | $27.89 | $27.89 | 1,489,100 | — | — |
| 2013-08-01 | $28.00 | $28.00 | 4,744,800 | — | — |
| 2013-07-31 | $28.54 | $28.54 | 2,754,800 | — | — |
| 2013-07-30 | $28.02 | $28.02 | 2,286,600 | — | — |
| 2013-07-29 | $27.86 | $27.86 | 1,244,100 | — | — |
| 2013-07-26 | $27.82 | $27.82 | 1,252,100 | — | — |
| 2013-07-25 | $28.45 | $28.45 | 976,800 | — | — |
| 2013-07-24 | $28.50 | $28.50 | 1,098,200 | — | — |
| 2013-07-23 | $29.02 | $29.02 | 1,694,400 | — | — |
| 2013-07-22 | $28.44 | $28.44 | 1,430,800 | — | — |
| 2013-07-19 | $27.50 | $27.50 | 536,100 | — | — |
| 2013-07-18 | $27.32 | $27.32 | 982,400 | — | — |
| 2013-07-17 | $27.23 | $27.23 | 814,500 | — | — |
| 2013-07-16 | $27.16 | $27.16 | 1,299,200 | — | — |
| 2013-07-15 | $27.26 | $27.26 | 1,459,600 | — | — |
| 2013-07-12 | $27.48 | $27.48 | 1,785,800 | — | — |
| 2013-07-11 | $27.97 | $27.97 | 1,165,300 | — | — |
| 2013-07-10 | $27.77 | $27.77 | 1,435,700 | — | — |
| 2013-07-09 | $27.25 | $27.25 | 1,077,100 | — | — |
| 2013-07-08 | $26.93 | $26.93 | 1,623,000 | — | — |
| 2013-07-05 | $27.37 | $27.37 | 1,064,000 | — | — |
| 2013-07-03 | $26.68 | $26.68 | 854,900 | — | — |
| 2013-07-02 | $26.35 | $26.35 | 1,275,700 | — | — |
| 2013-07-01 | $26.35 | $26.35 | 1,805,900 | — | — |
| 2013-06-28 | $25.99 | $25.99 | 2,914,900 | — | — |
| 2013-06-27 | $25.98 | $25.98 | 2,477,700 | — | — |
| 2013-06-26 | $25.15 | $25.15 | 1,316,500 | — | — |
| 2013-06-25 | $25.19 | $25.19 | 1,755,600 | — | — |
| 2013-06-24 | $24.85 | $24.85 | 1,960,500 | — | — |
| 2013-06-21 | $25.37 | $25.37 | 2,952,800 | — | — |
| 2013-06-20 | $25.57 | $25.57 | 2,275,700 | — | — |
| 2013-06-19 | $26.40 | $26.40 | 1,403,600 | — | — |
| 2013-06-18 | $27.00 | $27.00 | 1,735,700 | — | — |
| 2013-06-17 | $26.45 | $26.45 | 955,600 | — | — |
| 2013-06-14 | $26.25 | $26.25 | 2,065,700 | — | — |
| 2013-06-13 | $26.00 | $26.00 | 2,107,600 | — | — |
| 2013-06-12 | $26.15 | $26.15 | 1,593,900 | — | — |
| 2013-06-11 | $26.44 | $26.44 | 1,709,000 | — | — |
| 2013-06-10 | $26.79 | $26.79 | 1,706,300 | — | — |
| 2013-06-07 | $27.00 | $27.00 | 1,195,900 | — | — |
| 2013-06-06 | $26.67 | $26.67 | 1,542,900 | — | — |
| 2013-06-05 | $26.50 | $26.50 | 2,058,300 | — | — |
| 2013-06-04 | $27.23 | $27.23 | 1,545,400 | — | — |
| 2013-06-03 | $27.80 | $27.80 | 1,458,600 | — | — |
| 2013-05-31 | $27.90 | $27.90 | 2,209,600 | — | — |
| 2013-05-30 | $28.38 | $28.38 | 2,778,100 | — | — |
| 2013-05-29 | $27.73 | $27.73 | 1,819,100 | — | — |
| 2013-05-28 | $28.09 | $28.09 | 2,188,300 | — | — |
| 2013-05-24 | $27.69 | $27.69 | 1,175,700 | — | — |
| 2013-05-23 | $28.04 | $28.04 | 936,600 | — | — |
| 2013-05-22 | $28.35 | $28.35 | 1,021,900 | — | — |
| 2013-05-21 | $29.08 | $29.08 | 884,400 | — | — |
| 2013-05-20 | $29.19 | $29.19 | 1,779,300 | — | — |
| 2013-05-17 | $28.99 | $28.99 | 1,978,300 | — | — |
| 2013-05-16 | $29.05 | $29.05 | 1,885,200 | — | — |
| 2013-05-15 | $29.07 | $29.07 | 1,852,900 | — | — |
| 2013-05-14 | $28.49 | $28.49 | 2,749,200 | — | — |
| 2013-05-13 | $29.06 | $29.06 | 1,053,800 | — | — |
| 2013-05-10 | $29.14 | $29.14 | 1,509,800 | — | — |
| 2013-05-09 | $28.69 | $28.69 | 832,400 | — | — |
| 2013-05-08 | $28.63 | $28.63 | 1,258,700 | — | — |
| 2013-05-07 | $28.08 | $28.08 | 2,089,500 | — | — |
| 2013-05-06 | $27.76 | $27.76 | 1,683,100 | — | — |
| 2013-05-03 | $27.09 | $27.09 | 2,257,600 | — | — |
| 2013-05-02 | $26.27 | $26.27 | 1,701,000 | — | — |
| 2013-05-01 | $26.43 | $26.43 | 5,639,000 | — | — |
| 2013-04-30 | $28.74 | $28.74 | 2,324,000 | — | — |
| 2013-04-29 | $28.26 | $28.26 | 2,172,100 | — | — |
| 2013-04-26 | $28.21 | $28.21 | 592,100 | — | — |
| 2013-04-25 | $28.60 | $28.60 | 1,319,100 | — | — |
| 2013-04-24 | $27.99 | $27.99 | 1,159,500 | — | — |
| 2013-04-23 | $27.41 | $27.41 | 1,163,600 | — | — |
| 2013-04-22 | $27.25 | $27.25 | 1,237,800 | — | — |
| 2013-04-19 | $27.41 | $27.41 | 786,700 | — | — |
| 2013-04-18 | $27.14 | $27.14 | 1,235,600 | — | — |
| 2013-04-17 | $27.55 | $27.55 | 1,027,800 | — | — |
| 2013-04-16 | $28.30 | $28.30 | 1,186,900 | — | — |
| 2013-04-15 | $27.46 | $27.46 | 1,477,800 | — | — |
| 2013-04-12 | $28.78 | $28.78 | 926,100 | — | — |
| 2013-04-11 | $29.20 | $29.20 | 646,200 | — | — |
| 2013-04-10 | $29.12 | $29.12 | 958,100 | — | — |
| 2013-04-09 | $28.52 | $28.52 | 604,200 | — | — |
| 2013-04-08 | $28.55 | $28.55 | 775,400 | — | — |
| 2013-04-05 | $28.63 | $28.63 | 927,200 | — | — |
| 2013-04-04 | $29.00 | $29.00 | 931,200 | — | — |
| 2013-04-03 | $28.71 | $28.71 | 2,103,700 | — | — |
| 2013-04-02 | $28.57 | $28.57 | 1,552,200 | — | — |
| 2013-04-01 | $29.08 | $29.08 | 1,102,400 | — | — |
| 2013-03-28 | $29.96 | $29.96 | 1,963,700 | — | — |
| 2013-03-27 | $28.93 | $28.93 | 3,031,100 | — | — |
| 2013-03-26 | $29.42 | $29.42 | 978,900 | — | — |
| 2013-03-25 | $29.55 | $29.55 | 777,300 | — | — |
| 2013-03-22 | $29.59 | $29.59 | 1,703,400 | — | — |
| 2013-03-21 | $29.44 | $29.44 | 1,524,900 | — | — |
| 2013-03-20 | $30.14 | $30.14 | 1,699,200 | — | — |
| 2013-03-19 | $29.99 | $29.99 | 758,600 | — | — |
| 2013-03-18 | $30.06 | $30.06 | 1,732,000 | — | — |
| 2013-03-15 | $29.97 | $29.97 | 5,256,400 | — | — |
| 2013-03-14 | $30.31 | $30.31 | 1,635,800 | — | — |
| 2013-03-13 | $30.26 | $30.26 | 1,346,000 | — | — |
| 2013-03-12 | $30.24 | $30.24 | 1,361,600 | — | — |
| 2013-03-11 | $30.61 | $30.61 | 1,726,200 | — | — |
| 2013-03-08 | $30.84 | $30.84 | 1,188,600 | — | — |
| 2013-03-07 | $30.67 | $30.67 | 783,400 | — | — |
| 2013-03-06 | $30.30 | $30.30 | 716,600 | — | — |
| 2013-03-05 | $30.51 | $30.51 | 1,122,000 | — | — |
| 2013-03-04 | $30.00 | $30.00 | 1,285,000 | — | — |
| 2013-03-01 | $29.73 | $29.73 | 1,593,000 | — | — |
| 2013-02-28 | $29.72 | $29.72 | 1,325,800 | — | — |
| 2013-02-27 | $29.62 | $29.62 | 1,117,600 | — | — |
| 2013-02-26 | $28.82 | $28.82 | 959,600 | — | — |
| 2013-02-25 | $28.87 | $28.87 | 1,113,600 | — | — |
| 2013-02-22 | $29.55 | $29.55 | 1,298,200 | — | — |
| 2013-02-21 | $29.51 | $29.51 | 1,412,000 | — | — |
| 2013-02-20 | $30.49 | $30.49 | 1,684,800 | — | — |
| 2013-02-19 | $31.05 | $31.05 | 1,282,800 | — | — |
| 2013-02-15 | $30.86 | $30.86 | 1,948,400 | — | — |
| 2013-02-14 | $30.78 | $30.78 | 1,336,400 | — | — |
| 2013-02-13 | $30.88 | $30.88 | 2,335,000 | — | — |
| 2013-02-12 | $30.36 | $30.36 | 2,342,000 | — | — |
| 2013-02-11 | $29.79 | $29.79 | 1,458,800 | — | — |
| 2013-02-08 | $30.11 | $30.11 | 1,386,800 | — | — |
| 2013-02-07 | $30.05 | $30.05 | 1,792,000 | — | — |
| 2013-02-06 | $30.34 | $30.34 | 4,211,000 | — | — |
| 2013-02-05 | $31.75 | $31.75 | 2,097,000 | — | — |
| 2013-02-04 | $31.23 | $31.23 | 1,243,800 | — | — |
| 2013-02-01 | $31.23 | $31.23 | 1,980,200 | — | — |
| 2013-01-31 | $31.25 | $31.25 | 1,314,400 | — | — |
| 2013-01-30 | $31.63 | $31.63 | 632,200 | — | — |
| 2013-01-29 | $31.64 | $31.64 | 774,400 | — | — |
| 2013-01-28 | $31.65 | $31.65 | 1,043,000 | — | — |
| 2013-01-25 | $31.78 | $31.78 | 1,097,800 | — | — |
| 2013-01-24 | $31.55 | $31.55 | 1,087,000 | — | — |
| 2013-01-23 | $31.45 | $31.45 | 1,098,000 | — | — |
| 2013-01-22 | $31.42 | $31.42 | 1,274,800 | — | — |
| 2013-01-18 | $31.09 | $31.09 | 1,321,600 | — | — |
| 2013-01-17 | $31.00 | $31.00 | 1,020,200 | — | — |
| 2013-01-16 | $30.93 | $30.93 | 1,114,600 | — | — |
| 2013-01-15 | $31.11 | $31.11 | 786,200 | — | — |
| 2013-01-14 | $31.25 | $31.25 | 868,800 | — | — |
| 2013-01-11 | $31.04 | $31.04 | 892,600 | — | — |
| 2013-01-10 | $31.02 | $31.02 | 868,800 | — | — |
| 2013-01-09 | $31.42 | $31.42 | 1,287,600 | — | — |
| 2013-01-08 | $31.12 | $31.12 | 1,517,000 | — | — |
| 2013-01-07 | $30.87 | $30.87 | 2,288,600 | — | — |
| 2013-01-04 | $30.97 | $30.97 | 1,144,000 | — | — |
| 2013-01-03 | $30.63 | $30.63 | 893,400 | — | — |
| 2013-01-02 | $30.76 | $30.76 | 1,155,200 | — | — |