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
- 1973-02-21 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 | $36.76 | $74.91 | 1,238,900 | — | — |
| 2013-12-30 | $36.43 | $74.24 | 1,404,100 | — | — |
| 2013-12-27 | $36.61 | $74.60 | 3,797,800 | — | — |
| 2013-12-26 | $36.20 | $73.77 | 1,604,900 | — | — |
| 2013-12-24 | $36.00 | $73.36 | 1,474,400 | — | — |
| 2013-12-23 | $36.38 | $74.13 | 6,549,300 | — | — |
| 2013-12-20 | $37.29 | $75.99 | 12,719,400 | — | — |
| 2013-12-19 | $32.57 | $66.37 | 1,457,500 | — | — |
| 2013-12-18 | $32.79 | $66.82 | 2,419,200 | — | — |
| 2013-12-17 | $32.10 | $65.41 | 1,994,000 | — | — |
| 2013-12-16 | $32.11 | $65.43 | 1,933,600 | — | — |
| 2013-12-13 | $31.46 | $64.11 | 1,347,800 | — | — |
| 2013-12-12 | $31.51 | $64.21 | 1,401,100 | — | — |
| 2013-12-11 | $31.59 | $64.37 | 1,597,200 | — | — |
| 2013-12-10 | $32.24 | $65.66 | 1,352,600 | — | — |
| 2013-12-09 | $32.41 | $66.00 | 1,433,200 | — | — |
| 2013-12-06 | $32.62 | $66.43 | 1,400,700 | — | — |
| 2013-12-05 | $32.30 | $65.78 | 1,766,600 | — | — |
| 2013-12-04 | $32.26 | $65.70 | 2,988,100 | — | — |
| 2013-12-03 | $32.63 | $66.45 | 3,386,300 | — | — |
| 2013-12-02 | $33.12 | $67.45 | 2,501,900 | — | — |
| 2013-11-29 | $33.23 | $67.67 | 1,213,100 | — | — |
| 2013-11-27 | $33.25 | $67.71 | 2,352,300 | — | — |
| 2013-11-26 | $32.77 | $66.74 | 2,642,700 | — | — |
| 2013-11-25 | $32.71 | $66.61 | 2,955,100 | — | — |
| 2013-11-22 | $31.98 | $65.13 | 2,569,800 | — | — |
| 2013-11-21 | $31.51 | $64.17 | 2,836,700 | — | — |
| 2013-11-20 | $30.51 | $62.13 | 3,036,500 | — | — |
| 2013-11-19 | $30.40 | $61.91 | 1,895,600 | — | — |
| 2013-11-18 | $30.67 | $62.46 | 1,696,600 | — | — |
| 2013-11-15 | $30.65 | $62.42 | 1,434,200 | — | — |
| 2013-11-14 | $30.67 | $62.46 | 2,517,800 | — | — |
| 2013-11-13 | $31.08 | $63.30 | 2,134,200 | — | — |
| 2013-11-12 | $30.67 | $62.46 | 2,761,700 | — | — |
| 2013-11-11 | $30.34 | $61.79 | 1,556,800 | — | — |
| 2013-11-08 | $30.28 | $61.67 | 3,484,000 | — | — |
| 2013-11-07 | $29.38 | $59.83 | 2,702,700 | — | — |
| 2013-11-06 | $29.45 | $59.98 | 1,282,500 | — | — |
| 2013-11-05 | $29.10 | $59.26 | 1,656,000 | — | — |
| 2013-11-04 | $29.46 | $60.00 | 1,806,300 | — | — |
| 2013-11-01 | $29.00 | $59.06 | 1,948,800 | — | — |
| 2013-10-31 | $28.79 | $58.63 | 1,611,300 | — | — |
| 2013-10-30 | $28.99 | $59.04 | 1,407,600 | — | — |
| 2013-10-29 | $29.12 | $59.30 | 973,300 | — | — |
| 2013-10-28 | $29.04 | $59.14 | 1,294,400 | — | — |
| 2013-10-25 | $29.07 | $59.20 | 1,793,000 | — | — |
| 2013-10-24 | $29.04 | $59.14 | 2,677,200 | — | — |
| 2013-10-23 | $28.51 | $58.06 | 2,717,000 | — | — |
| 2013-10-22 | $28.41 | $57.86 | 2,199,400 | — | — |
| 2013-10-21 | $28.18 | $57.39 | 2,959,200 | — | — |
| 2013-10-18 | $28.25 | $57.53 | 6,862,800 | — | — |
| 2013-10-17 | $27.52 | $56.05 | 2,613,600 | — | — |
| 2013-10-16 | $27.06 | $55.11 | 2,112,800 | — | — |
| 2013-10-15 | $26.67 | $54.31 | 2,122,000 | — | — |
| 2013-10-14 | $27.29 | $55.58 | 1,641,700 | — | — |
| 2013-10-11 | $27.31 | $55.62 | 1,655,300 | — | — |
| 2013-10-10 | $27.26 | $55.52 | 1,777,000 | — | — |
| 2013-10-09 | $26.46 | $53.89 | 2,924,000 | — | — |
| 2013-10-08 | $26.60 | $54.17 | 2,558,200 | — | — |
| 2013-10-07 | $26.88 | $54.74 | 2,090,600 | — | — |
| 2013-10-04 | $27.12 | $55.23 | 1,717,600 | — | — |
| 2013-10-03 | $27.10 | $55.19 | 2,552,300 | — | — |
| 2013-10-02 | $27.63 | $56.27 | 1,798,000 | — | — |
| 2013-10-01 | $27.87 | $56.76 | 1,755,700 | — | — |
| 2013-09-30 | $27.61 | $56.23 | 1,521,700 | — | — |
| 2013-09-27 | $27.90 | $56.82 | 1,377,700 | — | — |
| 2013-09-26 | $27.94 | $56.90 | 2,862,200 | — | — |
| 2013-09-25 | $27.89 | $56.80 | 3,448,900 | — | — |
| 2013-09-24 | $28.28 | $57.59 | 4,314,200 | — | — |
| 2013-09-23 | $28.21 | $57.45 | 1,858,600 | — | — |
| 2013-09-20 | $28.47 | $57.98 | 2,537,100 | — | — |
| 2013-09-19 | $29.00 | $59.06 | 1,770,300 | — | — |
| 2013-09-18 | $29.31 | $59.69 | 1,844,600 | — | — |
| 2013-09-17 | $29.35 | $59.77 | 1,559,700 | — | — |
| 2013-09-16 | $29.05 | $59.16 | 1,576,100 | — | — |
| 2013-09-13 | $28.67 | $58.39 | 2,593,800 | — | — |
| 2013-09-12 | $28.43 | $57.90 | 4,247,500 | — | — |
| 2013-09-11 | $29.38 | $59.83 | 2,008,300 | — | — |
| 2013-09-10 | $29.50 | $60.04 | 3,514,800 | — | — |
| 2013-09-09 | $28.96 | $58.94 | 2,614,100 | — | — |
| 2013-09-06 | $28.17 | $57.33 | 1,884,300 | — | — |
| 2013-09-05 | $28.06 | $57.11 | 1,783,900 | — | — |
| 2013-09-04 | $27.55 | $56.07 | 2,071,600 | — | — |
| 2013-09-03 | $27.28 | $55.52 | 1,460,100 | — | — |
| 2013-08-30 | $26.94 | $54.83 | 1,604,100 | — | — |
| 2013-08-29 | $27.41 | $55.78 | 2,296,800 | — | — |
| 2013-08-28 | $26.81 | $54.56 | 1,724,900 | — | — |
| 2013-08-27 | $26.65 | $54.24 | 1,647,400 | — | — |
| 2013-08-26 | $27.61 | $56.19 | 1,124,400 | — | — |
| 2013-08-23 | $27.75 | $56.48 | 1,324,300 | — | — |
| 2013-08-22 | $27.55 | $56.07 | 953,600 | — | — |
| 2013-08-21 | $27.26 | $55.48 | 2,223,400 | — | — |
| 2013-08-20 | $27.20 | $55.36 | 1,418,500 | — | — |
| 2013-08-19 | $27.25 | $55.46 | 2,454,300 | — | — |
| 2013-08-16 | $27.60 | $56.17 | 2,292,700 | — | — |
| 2013-08-15 | $27.86 | $56.70 | 2,253,200 | — | — |
| 2013-08-14 | $28.31 | $57.62 | 1,812,800 | — | — |
| 2013-08-13 | $28.76 | $58.53 | 3,671,500 | — | — |
| 2013-08-12 | $27.71 | $56.39 | 1,745,500 | — | — |
| 2013-08-09 | $28.00 | $56.98 | 1,310,700 | — | — |
| 2013-08-08 | $28.21 | $57.41 | 2,446,200 | — | — |
| 2013-08-07 | $28.17 | $57.33 | 1,632,000 | — | — |
| 2013-08-06 | $28.46 | $57.92 | 2,124,100 | — | — |
| 2013-08-05 | $28.98 | $58.98 | 3,786,100 | — | — |
| 2013-08-02 | $28.73 | $58.47 | 2,651,000 | — | — |
| 2013-08-01 | $28.60 | $58.21 | 3,312,000 | — | — |
| 2013-07-31 | $27.38 | $55.72 | 3,024,800 | — | — |
| 2013-07-30 | $27.67 | $56.31 | 2,186,800 | — | — |
| 2013-07-29 | $27.65 | $56.27 | 1,578,000 | — | — |
| 2013-07-26 | $27.59 | $56.15 | 1,359,900 | — | — |
| 2013-07-25 | $27.83 | $56.64 | 2,800,900 | — | — |
| 2013-07-24 | $27.92 | $56.82 | 3,529,700 | — | — |
| 2013-07-23 | $28.91 | $58.84 | 2,991,600 | — | — |
| 2013-07-22 | $28.96 | $58.94 | 3,523,000 | — | — |
| 2013-07-19 | $28.54 | $58.08 | 2,745,800 | — | — |
| 2013-07-18 | $28.27 | $57.53 | 4,095,000 | — | — |
| 2013-07-17 | $27.74 | $56.46 | 6,253,000 | — | — |
| 2013-07-16 | $27.73 | $56.43 | 3,555,900 | — | — |
| 2013-07-15 | $27.72 | $56.41 | 1,796,800 | — | — |
| 2013-07-12 | $27.64 | $56.25 | 2,370,300 | — | — |
| 2013-07-11 | $27.74 | $56.46 | 2,750,900 | — | — |
| 2013-07-10 | $27.28 | $55.52 | 2,940,700 | — | — |
| 2013-07-09 | $26.89 | $54.73 | 2,763,200 | — | — |
| 2013-07-08 | $26.31 | $53.54 | 4,821,700 | — | — |
| 2013-07-05 | $26.24 | $53.40 | 1,223,500 | — | — |
| 2013-07-03 | $25.64 | $52.18 | 875,000 | — | — |
| 2013-07-02 | $25.62 | $52.14 | 1,497,400 | — | — |
| 2013-07-01 | $26.18 | $53.28 | 2,042,200 | — | — |
| 2013-06-28 | $26.05 | $53.02 | 3,185,600 | — | — |
| 2013-06-27 | $26.38 | $53.69 | 1,062,300 | — | — |
| 2013-06-26 | $25.77 | $52.45 | 1,587,500 | — | — |
| 2013-06-25 | $25.39 | $51.67 | 2,616,600 | — | — |
| 2013-06-24 | $25.27 | $51.43 | 2,885,500 | — | — |
| 2013-06-21 | $25.90 | $52.71 | 3,890,000 | — | — |
| 2013-06-20 | $26.09 | $53.10 | 3,152,400 | — | — |
| 2013-06-19 | $26.90 | $54.75 | 2,477,900 | — | — |
| 2013-06-18 | $27.18 | $55.32 | 2,206,300 | — | — |
| 2013-06-17 | $27.09 | $55.13 | 2,608,300 | — | — |
| 2013-06-14 | $26.50 | $53.93 | 2,031,000 | — | — |
| 2013-06-13 | $26.60 | $54.13 | 2,252,400 | — | — |
| 2013-06-12 | $26.12 | $53.16 | 3,303,500 | — | — |
| 2013-06-11 | $26.65 | $54.20 | 3,465,400 | — | — |
| 2013-06-10 | $26.91 | $54.72 | 2,406,200 | — | — |
| 2013-06-07 | $26.92 | $54.75 | 2,628,300 | — | — |
| 2013-06-06 | $26.47 | $53.83 | 2,068,300 | — | — |
| 2013-06-05 | $25.74 | $52.35 | 1,682,700 | — | — |
| 2013-06-04 | $26.46 | $53.81 | 3,356,300 | — | — |
| 2013-06-03 | $26.83 | $54.56 | 1,693,900 | — | — |
| 2013-05-31 | $26.96 | $54.83 | 3,021,000 | — | — |
| 2013-05-30 | $27.32 | $55.56 | 2,804,200 | — | — |
| 2013-05-29 | $26.94 | $54.79 | 2,588,400 | — | — |
| 2013-05-28 | $27.80 | $56.53 | 2,359,900 | — | — |
| 2013-05-24 | $27.51 | $55.94 | 2,213,600 | — | — |
| 2013-05-23 | $27.15 | $55.21 | 2,916,400 | — | — |
| 2013-05-22 | $27.28 | $55.48 | 3,667,600 | — | — |
| 2013-05-21 | $28.09 | $57.12 | 2,186,900 | — | — |
| 2013-05-20 | $28.20 | $57.35 | 2,062,200 | — | — |
| 2013-05-17 | $28.25 | $57.45 | 2,524,100 | — | — |
| 2013-05-16 | $27.60 | $56.13 | 3,976,500 | — | — |
| 2013-05-15 | $27.61 | $56.15 | 1,589,500 | — | — |
| 2013-05-14 | $27.32 | $55.56 | 2,447,900 | — | — |
| 2013-05-13 | $27.15 | $55.21 | 2,538,800 | — | — |
| 2013-05-10 | $27.13 | $55.17 | 1,979,200 | — | — |
| 2013-05-09 | $27.04 | $54.99 | 1,814,000 | — | — |
| 2013-05-08 | $26.73 | $54.36 | 1,557,200 | — | — |
| 2013-05-07 | $26.90 | $54.70 | 3,447,400 | — | — |
| 2013-05-06 | $26.76 | $54.42 | 4,385,100 | — | — |
| 2013-05-03 | $25.72 | $52.30 | 4,081,900 | — | — |
| 2013-05-02 | $25.57 | $52.00 | 6,184,500 | — | — |
| 2013-05-01 | $24.88 | $50.60 | 3,943,000 | — | — |
| 2013-04-30 | $25.75 | $52.37 | 2,025,900 | — | — |
| 2013-04-29 | $26.14 | $53.16 | 1,815,200 | — | — |
| 2013-04-26 | $26.06 | $53.00 | 5,794,000 | — | — |
| 2013-04-25 | $26.18 | $53.24 | 3,909,200 | — | — |
| 2013-04-24 | $25.76 | $52.39 | 4,019,900 | — | — |
| 2013-04-23 | $25.72 | $52.30 | 3,934,800 | — | — |
| 2013-04-22 | $25.78 | $52.43 | 3,170,500 | — | — |
| 2013-04-19 | $26.35 | $53.59 | 3,735,900 | — | — |
| 2013-04-18 | $25.76 | $52.39 | 6,123,100 | — | — |
| 2013-04-17 | $25.41 | $51.67 | 16,627,500 | — | — |
| 2013-04-16 | $29.35 | $59.69 | 4,416,200 | — | — |
| 2013-04-15 | $28.48 | $57.92 | 1,803,500 | — | — |
| 2013-04-12 | $29.81 | $60.62 | 2,135,100 | — | — |
| 2013-04-11 | $29.94 | $60.89 | 3,814,700 | — | — |
| 2013-04-10 | $29.14 | $59.26 | 2,329,300 | — | — |
| 2013-04-09 | $28.68 | $58.32 | 2,203,700 | — | — |
| 2013-04-08 | $28.97 | $58.91 | 1,902,100 | — | — |
| 2013-04-05 | $28.56 | $58.08 | 2,929,800 | — | — |
| 2013-04-04 | $28.79 | $58.55 | 1,954,700 | — | — |
| 2013-04-03 | $28.52 | $58.00 | 2,349,900 | — | — |
| 2013-04-02 | $28.77 | $58.51 | 2,075,900 | — | — |
| 2013-04-01 | $29.19 | $59.36 | 2,355,400 | — | — |
| 2013-03-28 | $29.81 | $60.62 | 1,822,200 | — | — |
| 2013-03-27 | $29.50 | $59.99 | 2,036,300 | — | — |
| 2013-03-26 | $29.86 | $60.72 | 1,749,500 | — | — |
| 2013-03-25 | $29.69 | $60.38 | 3,216,800 | — | — |
| 2013-03-22 | $30.75 | $62.53 | 2,073,100 | — | — |
| 2013-03-21 | $30.71 | $62.45 | 1,396,600 | — | — |
| 2013-03-20 | $31.21 | $63.47 | 1,898,400 | — | — |
| 2013-03-19 | $30.70 | $62.43 | 1,600,700 | — | — |
| 2013-03-18 | $30.92 | $62.88 | 1,718,900 | — | — |
| 2013-03-15 | $31.05 | $63.14 | 3,947,200 | — | — |
| 2013-03-14 | $31.15 | $63.35 | 3,778,300 | — | — |
| 2013-03-13 | $30.76 | $62.55 | 1,665,700 | — | — |
| 2013-03-12 | $30.66 | $62.31 | 2,107,900 | — | — |
| 2013-03-11 | $30.70 | $62.39 | 2,188,100 | — | — |
| 2013-03-08 | $30.40 | $61.78 | 2,185,000 | — | — |
| 2013-03-07 | $29.66 | $60.28 | 1,983,000 | — | — |
| 2013-03-06 | $29.82 | $60.60 | 2,747,200 | — | — |
| 2013-03-05 | $29.43 | $59.81 | 2,426,400 | — | — |
| 2013-03-04 | $28.64 | $58.20 | 2,584,900 | — | — |
| 2013-03-01 | $28.47 | $57.86 | 2,529,800 | — | — |
| 2013-02-28 | $28.85 | $58.63 | 2,073,100 | — | — |
| 2013-02-27 | $28.80 | $58.53 | 2,148,100 | — | — |
| 2013-02-26 | $28.06 | $57.03 | 2,633,400 | — | — |
| 2013-02-25 | $27.97 | $56.84 | 3,546,400 | — | — |
| 2013-02-22 | $29.14 | $59.22 | 2,036,400 | — | — |
| 2013-02-21 | $28.58 | $58.08 | 3,380,900 | — | — |
| 2013-02-20 | $29.22 | $59.38 | 2,483,600 | — | — |
| 2013-02-19 | $29.58 | $60.12 | 5,240,700 | — | — |
| 2013-02-15 | $29.39 | $59.73 | 2,739,300 | — | — |
| 2013-02-14 | $29.48 | $59.91 | 1,856,300 | — | — |
| 2013-02-13 | $29.40 | $59.75 | 1,645,700 | — | — |
| 2013-02-12 | $29.14 | $59.22 | 2,171,000 | — | — |
| 2013-02-11 | $29.56 | $60.07 | 2,355,300 | — | — |
| 2013-02-08 | $29.31 | $59.57 | 2,412,700 | — | — |
| 2013-02-07 | $28.93 | $58.79 | 1,892,000 | — | — |
| 2013-02-06 | $29.04 | $59.02 | 2,090,200 | — | — |
| 2013-02-05 | $28.84 | $58.61 | 1,976,500 | — | — |
| 2013-02-04 | $28.59 | $58.10 | 1,505,600 | — | — |
| 2013-02-01 | $28.89 | $58.71 | 2,692,000 | — | — |
| 2013-01-31 | $28.76 | $58.45 | 2,788,500 | — | — |
| 2013-01-30 | $28.72 | $58.37 | 2,470,700 | — | — |
| 2013-01-29 | $28.83 | $58.59 | 2,122,900 | — | — |
| 2013-01-28 | $28.68 | $58.29 | 2,340,300 | — | — |
| 2013-01-25 | $28.75 | $58.43 | 3,042,700 | — | — |
| 2013-01-24 | $28.38 | $57.68 | 4,931,000 | — | — |
| 2013-01-23 | $27.84 | $56.58 | 6,672,400 | — | — |
| 2013-01-22 | $27.08 | $55.03 | 3,389,500 | — | — |
| 2013-01-18 | $27.22 | $55.32 | 2,379,300 | — | — |
| 2013-01-17 | $27.09 | $55.05 | 3,749,100 | — | — |
| 2013-01-16 | $26.29 | $53.43 | 2,124,300 | — | — |
| 2013-01-15 | $26.41 | $53.67 | 2,424,000 | — | — |
| 2013-01-14 | $26.45 | $53.75 | 1,973,700 | — | — |
| 2013-01-11 | $26.41 | $53.67 | 2,001,500 | — | — |
| 2013-01-10 | $26.61 | $54.08 | 3,028,000 | — | — |
| 2013-01-09 | $26.37 | $53.59 | 2,071,800 | — | — |
| 2013-01-08 | $26.36 | $53.57 | 2,770,500 | — | — |
| 2013-01-07 | $26.40 | $53.65 | 2,866,200 | — | — |
| 2013-01-04 | $26.23 | $53.31 | 5,109,800 | — | — |
| 2013-01-03 | $25.69 | $52.21 | 4,971,500 | — | — |
| 2013-01-02 | $25.48 | $51.78 | 3,282,200 | — | — |