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
- 2006-02-06 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 | $37.83 | $40.45 | 2,115,500 | — | — |
| 2013-12-30 | $37.30 | $39.89 | 2,581,000 | — | — |
| 2013-12-27 | $36.78 | $39.33 | 3,615,200 | — | — |
| 2013-12-26 | $38.07 | $40.71 | 2,518,600 | — | — |
| 2013-12-24 | $37.60 | $40.21 | 2,473,300 | — | — |
| 2013-12-23 | $36.98 | $39.54 | 3,391,300 | — | — |
| 2013-12-20 | $37.39 | $39.98 | 4,257,900 | — | — |
| 2013-12-19 | $37.27 | $39.85 | 2,399,300 | — | — |
| 2013-12-18 | $37.29 | $39.88 | 3,712,600 | — | — |
| 2013-12-17 | $37.31 | $39.90 | 3,672,600 | — | — |
| 2013-12-16 | $38.47 | $41.14 | 2,869,800 | — | — |
| 2013-12-13 | $38.53 | $41.20 | 4,385,900 | — | — |
| 2013-12-12 | $37.62 | $40.23 | 5,804,500 | — | — |
| 2013-12-11 | $36.58 | $39.12 | 5,656,500 | — | — |
| 2013-12-10 | $37.64 | $40.25 | 5,056,000 | — | — |
| 2013-12-09 | $37.55 | $40.15 | 5,377,800 | — | — |
| 2013-12-06 | $36.74 | $39.29 | 4,188,500 | — | — |
| 2013-12-05 | $36.79 | $39.34 | 3,489,100 | — | — |
| 2013-12-04 | $37.57 | $40.18 | 4,493,100 | — | — |
| 2013-12-03 | $37.17 | $39.75 | 5,863,400 | — | — |
| 2013-12-02 | $38.56 | $41.23 | 3,604,300 | — | — |
| 2013-11-29 | $39.25 | $41.97 | 1,559,400 | — | — |
| 2013-11-27 | $39.43 | $42.16 | 3,707,600 | — | — |
| 2013-11-26 | $39.05 | $41.76 | 6,382,400 | — | — |
| 2013-11-25 | $39.83 | $42.59 | 8,408,300 | — | — |
| 2013-11-22 | $38.54 | $41.21 | 8,035,500 | — | — |
| 2013-11-21 | $37.11 | $39.68 | 3,059,100 | — | — |
| 2013-11-20 | $37.27 | $39.85 | 5,437,900 | — | — |
| 2013-11-19 | $37.80 | $40.42 | 16,471,200 | — | — |
| 2013-11-18 | $36.38 | $38.90 | 5,135,800 | — | — |
| 2013-11-15 | $36.73 | $39.28 | 3,667,800 | — | — |
| 2013-11-14 | $36.50 | $39.03 | 3,734,300 | — | — |
| 2013-11-13 | $36.02 | $38.52 | 5,910,300 | — | — |
| 2013-11-12 | $36.79 | $39.34 | 12,914,800 | — | — |
| 2013-11-11 | $35.31 | $37.76 | 3,925,400 | — | — |
| 2013-11-08 | $35.36 | $37.81 | 7,082,200 | — | — |
| 2013-11-07 | $33.99 | $36.35 | 4,015,400 | — | — |
| 2013-11-06 | $34.49 | $36.88 | 4,212,300 | — | — |
| 2013-11-05 | $35.52 | $37.98 | 4,181,400 | — | — |
| 2013-11-04 | $35.85 | $38.34 | 6,870,300 | — | — |
| 2013-11-01 | $35.54 | $38.00 | 7,567,400 | — | — |
| 2013-10-31 | $33.95 | $36.30 | 4,739,500 | — | — |
| 2013-10-30 | $33.91 | $36.26 | 5,400,600 | — | — |
| 2013-10-29 | $33.91 | $36.26 | 9,589,000 | — | — |
| 2013-10-28 | $32.12 | $34.35 | 6,961,100 | — | — |
| 2013-10-25 | $31.17 | $33.33 | 7,961,200 | — | — |
| 2013-10-24 | $31.30 | $33.47 | 9,375,700 | — | — |
| 2013-10-23 | $30.95 | $33.10 | 3,377,900 | — | — |
| 2013-10-22 | $31.18 | $33.34 | 3,673,500 | — | — |
| 2013-10-21 | $30.57 | $32.69 | 2,297,800 | — | — |
| 2013-10-18 | $30.92 | $33.06 | 2,611,800 | — | — |
| 2013-10-17 | $31.15 | $33.31 | 5,740,000 | — | — |
| 2013-10-16 | $29.95 | $32.03 | 6,362,600 | — | — |
| 2013-10-15 | $29.65 | $31.71 | 3,083,300 | — | — |
| 2013-10-14 | $29.92 | $32.00 | 3,288,400 | — | — |
| 2013-10-11 | $30.12 | $32.21 | 2,859,200 | — | — |
| 2013-10-10 | $30.12 | $32.21 | 4,193,100 | — | — |
| 2013-10-09 | $30.08 | $32.17 | 3,182,600 | — | — |
| 2013-10-08 | $30.24 | $32.34 | 3,626,500 | — | — |
| 2013-10-07 | $30.97 | $33.12 | 2,840,700 | — | — |
| 2013-10-04 | $31.74 | $33.94 | 3,257,500 | — | — |
| 2013-10-03 | $31.65 | $33.85 | 3,631,600 | — | — |
| 2013-10-02 | $30.93 | $33.08 | 5,802,800 | — | — |
| 2013-10-01 | $31.38 | $33.56 | 5,311,600 | — | — |
| 2013-09-30 | $30.71 | $32.84 | 5,878,100 | — | — |
| 2013-09-27 | $30.91 | $33.05 | 12,753,700 | — | — |
| 2013-09-26 | $34.07 | $36.43 | 2,344,300 | — | — |
| 2013-09-25 | $34.13 | $36.50 | 2,554,100 | — | — |
| 2013-09-24 | $33.89 | $36.24 | 3,214,800 | — | — |
| 2013-09-23 | $33.18 | $35.48 | 3,421,800 | — | — |
| 2013-09-20 | $33.50 | $35.82 | 5,431,100 | — | — |
| 2013-09-19 | $33.79 | $36.13 | 3,281,300 | — | — |
| 2013-09-18 | $33.28 | $35.59 | 4,338,600 | — | — |
| 2013-09-17 | $32.95 | $35.24 | 2,321,900 | — | — |
| 2013-09-16 | $32.66 | $34.93 | 4,278,100 | — | — |
| 2013-09-13 | $32.20 | $34.43 | 2,291,300 | — | — |
| 2013-09-12 | $31.69 | $33.89 | 4,147,700 | — | — |
| 2013-09-11 | $32.66 | $34.93 | 6,064,300 | — | — |
| 2013-09-10 | $33.30 | $35.61 | 10,610,800 | — | — |
| 2013-09-09 | $31.03 | $33.18 | 6,427,600 | — | — |
| 2013-09-06 | $29.72 | $31.78 | 5,095,700 | — | — |
| 2013-09-05 | $29.70 | $31.76 | 3,873,200 | — | — |
| 2013-09-04 | $29.33 | $31.36 | 5,065,900 | — | — |
| 2013-09-03 | $28.65 | $30.64 | 4,509,300 | — | — |
| 2013-08-30 | $28.46 | $30.43 | 5,812,600 | — | — |
| 2013-08-29 | $28.50 | $30.48 | 5,216,100 | — | — |
| 2013-08-28 | $27.93 | $29.87 | 8,230,400 | — | — |
| 2013-08-27 | $27.71 | $29.63 | 12,062,700 | — | — |
| 2013-08-26 | $29.86 | $31.93 | 4,916,100 | — | — |
| 2013-08-23 | $29.72 | $31.78 | 3,510,500 | — | — |
| 2013-08-22 | $30.11 | $32.20 | 4,666,400 | — | — |
| 2013-08-21 | $29.73 | $31.79 | 3,785,600 | — | — |
| 2013-08-20 | $30.06 | $32.14 | 2,206,100 | — | — |
| 2013-08-19 | $30.03 | $32.11 | 2,196,800 | — | — |
| 2013-08-16 | $30.86 | $33.00 | 4,655,100 | — | — |
| 2013-08-15 | $30.10 | $32.19 | 6,364,000 | — | — |
| 2013-08-14 | $30.04 | $32.12 | 12,727,400 | — | — |
| 2013-08-13 | $30.73 | $32.86 | 24,075,600 | — | — |
| 2013-08-12 | $33.21 | $35.51 | 3,591,000 | — | — |
| 2013-08-09 | $33.71 | $36.05 | 3,517,200 | — | — |
| 2013-08-08 | $34.81 | $37.22 | 4,028,300 | — | — |
| 2013-08-07 | $34.06 | $36.42 | 2,436,800 | — | — |
| 2013-08-06 | $33.57 | $35.90 | 3,489,300 | — | — |
| 2013-08-05 | $34.89 | $37.31 | 2,748,900 | — | — |
| 2013-08-02 | $35.65 | $38.12 | 2,382,800 | — | — |
| 2013-08-01 | $35.31 | $37.76 | 3,230,000 | — | — |
| 2013-07-31 | $34.85 | $37.27 | 3,215,900 | — | — |
| 2013-07-30 | $34.97 | $37.40 | 2,388,300 | — | — |
| 2013-07-29 | $34.85 | $37.27 | 3,741,600 | — | — |
| 2013-07-26 | $36.25 | $38.76 | 5,126,100 | — | — |
| 2013-07-25 | $34.30 | $36.68 | 7,160,100 | — | — |
| 2013-07-24 | $34.97 | $37.40 | 6,449,700 | — | — |
| 2013-07-23 | $34.56 | $36.96 | 3,052,700 | — | — |
| 2013-07-22 | $35.00 | $37.43 | 2,643,900 | — | — |
| 2013-07-19 | $34.51 | $36.90 | 2,759,900 | — | — |
| 2013-07-18 | $34.49 | $36.88 | 4,859,200 | — | — |
| 2013-07-17 | $33.69 | $36.03 | 7,919,500 | — | — |
| 2013-07-16 | $31.16 | $33.32 | 2,130,500 | — | — |
| 2013-07-15 | $32.01 | $34.23 | 2,640,700 | — | — |
| 2013-07-12 | $31.44 | $33.62 | 1,892,400 | — | — |
| 2013-07-11 | $30.84 | $32.98 | 4,631,600 | — | — |
| 2013-07-10 | $30.75 | $32.88 | 3,455,800 | — | — |
| 2013-07-09 | $32.00 | $34.22 | 2,061,200 | — | — |
| 2013-07-08 | $31.50 | $33.68 | 1,925,000 | — | — |
| 2013-07-05 | $31.80 | $34.01 | 1,654,600 | — | — |
| 2013-07-03 | $31.23 | $33.40 | 2,068,100 | — | — |
| 2013-07-02 | $31.49 | $33.67 | 2,278,500 | — | — |
| 2013-07-01 | $32.54 | $34.80 | 3,448,900 | — | — |
| 2013-06-28 | $31.29 | $33.46 | 4,354,300 | — | — |
| 2013-06-27 | $31.36 | $33.53 | 2,489,300 | — | — |
| 2013-06-26 | $30.73 | $32.86 | 1,937,300 | — | — |
| 2013-06-25 | $30.75 | $32.88 | 2,668,300 | — | — |
| 2013-06-24 | $29.48 | $31.52 | 3,033,600 | — | — |
| 2013-06-21 | $30.06 | $32.14 | 7,543,500 | — | — |
| 2013-06-20 | $31.16 | $33.32 | 2,909,300 | — | — |
| 2013-06-19 | $31.82 | $34.03 | 1,281,300 | — | — |
| 2013-06-18 | $32.42 | $34.67 | 1,163,500 | — | — |
| 2013-06-17 | $32.09 | $34.32 | 2,460,000 | — | — |
| 2013-06-14 | $32.67 | $34.94 | 2,219,400 | — | — |
| 2013-06-13 | $32.66 | $34.93 | 4,300,800 | — | — |
| 2013-06-12 | $32.04 | $34.26 | 2,200,500 | — | — |
| 2013-06-11 | $32.45 | $34.70 | 4,974,100 | — | — |
| 2013-06-10 | $33.28 | $35.59 | 3,229,300 | — | — |
| 2013-06-07 | $32.94 | $35.22 | 5,691,000 | — | — |
| 2013-06-06 | $30.67 | $32.80 | 7,387,500 | — | — |
| 2013-06-05 | $31.24 | $33.41 | 2,876,100 | — | — |
| 2013-06-04 | $32.20 | $34.43 | 8,350,500 | — | — |
| 2013-06-03 | $32.16 | $34.39 | 3,744,600 | — | — |
| 2013-05-31 | $32.46 | $34.71 | 3,532,600 | — | — |
| 2013-05-30 | $32.64 | $34.90 | 2,793,000 | — | — |
| 2013-05-29 | $33.00 | $35.29 | 3,436,200 | — | — |
| 2013-05-28 | $33.83 | $36.18 | 2,310,900 | — | — |
| 2013-05-24 | $34.37 | $36.75 | 1,885,900 | — | — |
| 2013-05-23 | $34.36 | $36.74 | 3,576,500 | — | — |
| 2013-05-22 | $33.24 | $35.55 | 3,389,000 | — | — |
| 2013-05-21 | $33.35 | $35.66 | 9,310,500 | — | — |
| 2013-05-20 | $34.29 | $36.67 | 2,713,700 | — | — |
| 2013-05-17 | $34.75 | $37.16 | 3,934,100 | — | — |
| 2013-05-16 | $34.50 | $36.89 | 4,348,600 | — | — |
| 2013-05-15 | $34.42 | $36.81 | 4,832,500 | — | — |
| 2013-05-14 | $33.29 | $35.60 | 2,463,000 | — | — |
| 2013-05-13 | $32.92 | $35.20 | 4,380,200 | — | — |
| 2013-05-10 | $32.88 | $35.16 | 2,074,000 | — | — |
| 2013-05-09 | $32.56 | $34.82 | 3,335,400 | — | — |
| 2013-05-08 | $33.28 | $35.59 | 4,821,500 | — | — |
| 2013-05-07 | $33.38 | $35.70 | 1,465,700 | — | — |
| 2013-05-06 | $33.55 | $35.88 | 2,280,100 | — | — |
| 2013-05-03 | $33.01 | $35.30 | 3,410,900 | — | — |
| 2013-05-02 | $32.60 | $34.86 | 2,257,000 | — | — |
| 2013-05-01 | $32.01 | $34.23 | 4,396,700 | — | — |
| 2013-04-30 | $32.30 | $34.54 | 4,148,300 | — | — |
| 2013-04-29 | $32.00 | $34.22 | 4,215,000 | — | — |
| 2013-04-26 | $31.14 | $33.30 | 3,436,300 | — | — |
| 2013-04-25 | $30.89 | $33.03 | 5,518,800 | — | — |
| 2013-04-24 | $31.39 | $33.57 | 5,438,800 | — | — |
| 2013-04-23 | $31.10 | $33.26 | 7,478,300 | — | — |
| 2013-04-22 | $30.15 | $32.24 | 3,080,400 | — | — |
| 2013-04-19 | $30.60 | $32.72 | 3,433,900 | — | — |
| 2013-04-18 | $30.23 | $32.33 | 4,273,200 | — | — |
| 2013-04-17 | $30.91 | $33.05 | 4,025,700 | — | — |
| 2013-04-16 | $30.86 | $33.00 | 4,068,800 | — | — |
| 2013-04-15 | $29.09 | $31.11 | 5,979,800 | — | — |
| 2013-04-12 | $30.28 | $32.38 | 4,352,300 | — | — |
| 2013-04-11 | $30.27 | $32.37 | 2,849,700 | — | — |
| 2013-04-10 | $29.83 | $31.90 | 4,040,100 | — | — |
| 2013-04-09 | $29.29 | $31.32 | 4,223,000 | — | — |
| 2013-04-08 | $30.05 | $32.13 | 4,063,300 | — | — |
| 2013-04-05 | $29.27 | $31.30 | 6,330,300 | — | — |
| 2013-04-04 | $29.30 | $31.33 | 3,252,900 | — | — |
| 2013-04-03 | $28.66 | $30.65 | 10,511,900 | — | — |
| 2013-04-02 | $29.38 | $31.42 | 11,270,600 | — | — |
| 2013-04-01 | $30.97 | $33.12 | 5,607,500 | — | — |
| 2013-03-28 | $32.01 | $34.23 | 2,510,900 | — | — |
| 2013-03-27 | $32.33 | $34.57 | 2,703,900 | — | — |
| 2013-03-26 | $31.79 | $33.99 | 3,401,400 | — | — |
| 2013-03-25 | $31.90 | $34.11 | 2,885,300 | — | — |
| 2013-03-22 | $31.87 | $34.08 | 3,290,400 | — | — |
| 2013-03-21 | $32.30 | $34.54 | 4,447,300 | — | — |
| 2013-03-20 | $32.50 | $34.75 | 6,521,400 | — | — |
| 2013-03-19 | $31.80 | $34.01 | 4,159,300 | — | — |
| 2013-03-18 | $31.20 | $33.36 | 3,037,700 | — | — |
| 2013-03-15 | $30.94 | $33.09 | 5,803,200 | — | — |
| 2013-03-14 | $31.17 | $33.33 | 3,708,700 | — | — |
| 2013-03-13 | $30.84 | $32.98 | 4,759,300 | — | — |
| 2013-03-12 | $29.95 | $32.03 | 5,704,100 | — | — |
| 2013-03-11 | $30.61 | $32.73 | 5,508,700 | — | — |
| 2013-03-08 | $31.35 | $33.52 | 9,981,800 | — | — |
| 2013-03-07 | $29.61 | $31.66 | 5,676,300 | — | — |
| 2013-03-06 | $29.30 | $31.33 | 4,237,800 | — | — |
| 2013-03-05 | $29.55 | $31.60 | 7,646,300 | — | — |
| 2013-03-04 | $28.82 | $30.82 | 6,305,400 | — | — |
| 2013-03-01 | $27.38 | $29.28 | 5,162,000 | — | — |
| 2013-02-28 | $26.71 | $28.56 | 3,412,100 | — | — |
| 2013-02-27 | $26.96 | $28.83 | 4,863,800 | — | — |
| 2013-02-26 | $25.98 | $27.78 | 5,705,100 | — | — |
| 2013-02-25 | $26.29 | $28.11 | 4,822,100 | — | — |
| 2013-02-22 | $26.36 | $28.19 | 2,960,900 | — | — |
| 2013-02-21 | $25.91 | $27.71 | 3,829,700 | — | — |
| 2013-02-20 | $26.08 | $27.89 | 4,211,600 | — | — |
| 2013-02-19 | $26.75 | $28.61 | 2,979,000 | — | — |
| 2013-02-15 | $26.37 | $28.20 | 6,166,800 | — | — |
| 2013-02-14 | $25.87 | $27.66 | 6,112,200 | — | — |
| 2013-02-13 | $26.19 | $28.01 | 4,477,900 | — | — |
| 2013-02-12 | $25.89 | $27.69 | 3,925,800 | — | — |
| 2013-02-11 | $26.51 | $28.35 | 4,570,800 | — | — |
| 2013-02-08 | $26.31 | $28.13 | 4,648,600 | — | — |
| 2013-02-07 | $25.72 | $27.50 | 4,362,300 | — | — |
| 2013-02-06 | $25.32 | $27.08 | 7,329,200 | — | — |
| 2013-02-05 | $24.26 | $25.94 | 4,303,800 | — | — |
| 2013-02-04 | $23.95 | $25.61 | 4,198,000 | — | — |
| 2013-02-01 | $24.18 | $25.86 | 4,099,400 | — | — |
| 2013-01-31 | $24.15 | $25.82 | 4,302,900 | — | — |
| 2013-01-30 | $24.08 | $25.75 | 3,277,600 | — | — |
| 2013-01-29 | $23.96 | $25.62 | 4,419,500 | — | — |
| 2013-01-28 | $24.80 | $26.52 | 4,788,700 | — | — |
| 2013-01-25 | $25.50 | $27.27 | 7,507,900 | — | — |
| 2013-01-24 | $25.54 | $27.31 | 7,241,900 | — | — |
| 2013-01-23 | $25.00 | $26.73 | 5,518,500 | — | — |
| 2013-01-22 | $25.20 | $26.95 | 9,634,900 | — | — |
| 2013-01-18 | $24.79 | $26.51 | 6,662,900 | — | — |
| 2013-01-17 | $25.76 | $27.55 | 3,477,600 | — | — |
| 2013-01-16 | $26.20 | $28.02 | 4,152,900 | — | — |
| 2013-01-15 | $25.96 | $27.76 | 5,428,700 | — | — |
| 2013-01-14 | $25.99 | $27.79 | 5,334,200 | — | — |
| 2013-01-11 | $25.99 | $27.79 | 4,846,500 | — | — |
| 2013-01-10 | $25.39 | $27.15 | 6,139,000 | — | — |
| 2013-01-09 | $25.64 | $27.42 | 3,610,900 | — | — |
| 2013-01-08 | $25.62 | $27.40 | 3,357,400 | — | — |
| 2013-01-07 | $25.67 | $27.45 | 5,527,400 | — | — |
| 2013-01-04 | $25.85 | $27.64 | 5,184,900 | — | — |
| 2013-01-03 | $24.93 | $26.66 | 6,693,900 | — | — |
| 2013-01-02 | $24.19 | $25.87 | 2,991,400 | — | — |