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
- 1986-11-06 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 | $35.08 | $57.40 | 861,000 | — | — |
| 2013-12-30 | $34.95 | $57.19 | 786,600 | — | — |
| 2013-12-27 | $35.08 | $57.40 | 931,500 | — | — |
| 2013-12-26 | $35.16 | $57.53 | 972,700 | — | — |
| 2013-12-24 | $34.86 | $57.04 | 611,700 | — | — |
| 2013-12-23 | $34.76 | $56.88 | 1,152,800 | — | — |
| 2013-12-20 | $34.38 | $56.25 | 2,186,000 | — | — |
| 2013-12-19 | $34.29 | $56.11 | 2,552,800 | — | — |
| 2013-12-18 | $34.62 | $56.65 | 2,614,800 | — | — |
| 2013-12-17 | $34.04 | $55.70 | 1,813,000 | — | — |
| 2013-12-16 | $34.13 | $55.85 | 2,517,200 | — | — |
| 2013-12-13 | $33.91 | $55.49 | 1,325,200 | — | — |
| 2013-12-12 | $33.78 | $55.27 | 1,789,400 | — | — |
| 2013-12-11 | $34.10 | $55.80 | 1,568,700 | — | — |
| 2013-12-10 | $34.30 | $56.12 | 1,117,100 | — | — |
| 2013-12-09 | $34.30 | $56.12 | 1,287,100 | — | — |
| 2013-12-06 | $34.31 | $56.14 | 1,594,300 | — | — |
| 2013-12-05 | $33.36 | $54.59 | 2,464,000 | — | — |
| 2013-12-04 | $33.91 | $55.49 | 2,887,700 | — | — |
| 2013-12-03 | $33.35 | $54.57 | 1,959,800 | — | — |
| 2013-12-02 | $33.52 | $54.85 | 1,116,400 | — | — |
| 2013-11-29 | $33.57 | $54.93 | 535,400 | — | — |
| 2013-11-27 | $33.70 | $55.14 | 853,500 | — | — |
| 2013-11-26 | $33.76 | $55.24 | 915,400 | — | — |
| 2013-11-25 | $33.89 | $55.45 | 678,400 | — | — |
| 2013-11-22 | $33.93 | $55.52 | 1,079,000 | — | — |
| 2013-11-21 | $33.64 | $55.04 | 1,020,800 | — | — |
| 2013-11-20 | $33.16 | $54.26 | 978,200 | — | — |
| 2013-11-19 | $33.21 | $54.34 | 1,057,500 | — | — |
| 2013-11-18 | $33.31 | $54.50 | 898,700 | — | — |
| 2013-11-15 | $33.31 | $54.50 | 1,338,800 | — | — |
| 2013-11-14 | $33.22 | $54.36 | 1,294,800 | — | — |
| 2013-11-13 | $32.80 | $53.67 | 2,020,400 | — | — |
| 2013-11-12 | $32.75 | $53.59 | 1,075,400 | — | — |
| 2013-11-11 | $32.95 | $53.91 | 1,274,700 | — | — |
| 2013-11-08 | $33.16 | $54.26 | 3,432,400 | — | — |
| 2013-11-07 | $31.95 | $52.28 | 1,659,200 | — | — |
| 2013-11-06 | $32.35 | $52.93 | 1,649,000 | — | — |
| 2013-11-05 | $32.58 | $53.31 | 3,248,200 | — | — |
| 2013-11-04 | $31.76 | $51.97 | 2,511,400 | — | — |
| 2013-11-01 | $31.51 | $51.56 | 1,731,500 | — | — |
| 2013-10-31 | $31.74 | $51.93 | 1,409,900 | — | — |
| 2013-10-30 | $31.76 | $51.97 | 1,379,700 | — | — |
| 2013-10-29 | $31.85 | $52.11 | 864,800 | — | — |
| 2013-10-28 | $31.39 | $51.36 | 1,268,700 | — | — |
| 2013-10-25 | $31.35 | $51.30 | 740,800 | — | — |
| 2013-10-24 | $31.30 | $51.21 | 842,000 | — | — |
| 2013-10-23 | $31.16 | $50.75 | 1,578,700 | — | — |
| 2013-10-22 | $31.69 | $51.61 | 1,827,300 | — | — |
| 2013-10-21 | $31.85 | $51.87 | 1,011,100 | — | — |
| 2013-10-18 | $31.92 | $51.99 | 1,145,200 | — | — |
| 2013-10-17 | $31.91 | $51.97 | 1,222,900 | — | — |
| 2013-10-16 | $31.86 | $51.89 | 1,198,700 | — | — |
| 2013-10-15 | $31.11 | $50.67 | 1,072,500 | — | — |
| 2013-10-14 | $31.28 | $50.94 | 1,613,400 | — | — |
| 2013-10-11 | $30.84 | $50.23 | 1,611,600 | — | — |
| 2013-10-10 | $30.30 | $49.35 | 2,600,500 | — | — |
| 2013-10-09 | $29.52 | $48.08 | 2,518,400 | — | — |
| 2013-10-08 | $29.79 | $48.52 | 1,143,900 | — | — |
| 2013-10-07 | $30.28 | $49.32 | 1,038,100 | — | — |
| 2013-10-04 | $30.73 | $50.05 | 885,400 | — | — |
| 2013-10-03 | $30.15 | $49.10 | 1,354,400 | — | — |
| 2013-10-02 | $30.44 | $49.58 | 1,516,100 | — | — |
| 2013-10-01 | $30.83 | $50.21 | 1,044,700 | — | — |
| 2013-09-30 | $30.44 | $49.58 | 1,184,600 | — | — |
| 2013-09-27 | $30.62 | $49.87 | 1,178,700 | — | — |
| 2013-09-26 | $30.95 | $50.41 | 1,147,500 | — | — |
| 2013-09-25 | $30.80 | $50.16 | 1,126,700 | — | — |
| 2013-09-24 | $30.48 | $49.64 | 1,207,700 | — | — |
| 2013-09-23 | $30.33 | $49.40 | 1,774,000 | — | — |
| 2013-09-20 | $30.26 | $49.28 | 2,328,800 | — | — |
| 2013-09-19 | $30.42 | $49.54 | 2,774,300 | — | — |
| 2013-09-18 | $31.29 | $50.96 | 1,822,800 | — | — |
| 2013-09-17 | $31.41 | $51.16 | 889,500 | — | — |
| 2013-09-16 | $31.28 | $50.94 | 861,300 | — | — |
| 2013-09-13 | $30.99 | $50.47 | 703,500 | — | — |
| 2013-09-12 | $31.02 | $50.52 | 1,153,600 | — | — |
| 2013-09-11 | $31.46 | $51.24 | 1,813,700 | — | — |
| 2013-09-10 | $31.03 | $50.54 | 1,383,000 | — | — |
| 2013-09-09 | $30.65 | $49.92 | 1,405,100 | — | — |
| 2013-09-06 | $30.26 | $49.28 | 1,614,300 | — | — |
| 2013-09-05 | $30.49 | $49.66 | 1,719,200 | — | — |
| 2013-09-04 | $30.40 | $49.51 | 2,128,300 | — | — |
| 2013-09-03 | $29.74 | $48.44 | 1,781,000 | — | — |
| 2013-08-30 | $29.53 | $48.09 | 1,358,500 | — | — |
| 2013-08-29 | $29.75 | $48.45 | 1,073,800 | — | — |
| 2013-08-28 | $29.50 | $48.04 | 1,339,200 | — | — |
| 2013-08-27 | $29.23 | $47.61 | 3,316,400 | — | — |
| 2013-08-26 | $30.07 | $48.97 | 1,372,900 | — | — |
| 2013-08-23 | $30.14 | $49.09 | 1,303,900 | — | — |
| 2013-08-22 | $30.30 | $49.35 | 1,279,600 | — | — |
| 2013-08-21 | $29.50 | $48.04 | 1,813,500 | — | — |
| 2013-08-20 | $29.55 | $48.13 | 2,134,700 | — | — |
| 2013-08-19 | $29.42 | $47.91 | 2,006,800 | — | — |
| 2013-08-16 | $29.61 | $48.22 | 1,451,500 | — | — |
| 2013-08-15 | $29.39 | $47.87 | 1,379,800 | — | — |
| 2013-08-14 | $29.83 | $48.58 | 1,832,600 | — | — |
| 2013-08-13 | $29.99 | $48.84 | 2,425,800 | — | — |
| 2013-08-12 | $29.63 | $48.26 | 2,911,000 | — | — |
| 2013-08-09 | $30.32 | $49.38 | 2,048,000 | — | — |
| 2013-08-08 | $30.56 | $49.77 | 1,550,200 | — | — |
| 2013-08-07 | $30.44 | $49.58 | 2,835,700 | — | — |
| 2013-08-06 | $30.92 | $50.36 | 3,973,000 | — | — |
| 2013-08-05 | $32.35 | $52.69 | 1,875,800 | — | — |
| 2013-08-02 | $32.54 | $53.00 | 1,420,300 | — | — |
| 2013-08-01 | $32.90 | $53.58 | 1,796,100 | — | — |
| 2013-07-31 | $31.64 | $51.53 | 2,421,100 | — | — |
| 2013-07-30 | $31.38 | $51.11 | 1,327,000 | — | — |
| 2013-07-29 | $31.43 | $51.19 | 736,800 | — | — |
| 2013-07-26 | $31.58 | $51.43 | 1,375,200 | — | — |
| 2013-07-25 | $31.56 | $51.40 | 1,129,200 | — | — |
| 2013-07-24 | $31.58 | $51.20 | 2,186,300 | — | — |
| 2013-07-23 | $31.77 | $51.50 | 786,400 | — | — |
| 2013-07-22 | $31.75 | $51.47 | 881,800 | — | — |
| 2013-07-19 | $31.46 | $51.00 | 1,219,200 | — | — |
| 2013-07-18 | $31.72 | $51.42 | 1,178,300 | — | — |
| 2013-07-17 | $31.15 | $50.50 | 1,340,500 | — | — |
| 2013-07-16 | $31.25 | $50.66 | 1,192,900 | — | — |
| 2013-07-15 | $31.42 | $50.94 | 1,191,700 | — | — |
| 2013-07-12 | $31.57 | $51.18 | 1,364,300 | — | — |
| 2013-07-11 | $31.39 | $50.89 | 1,488,800 | — | — |
| 2013-07-10 | $31.47 | $51.02 | 1,657,700 | — | — |
| 2013-07-09 | $31.42 | $50.94 | 2,060,900 | — | — |
| 2013-07-08 | $30.73 | $49.82 | 1,183,100 | — | — |
| 2013-07-05 | $30.48 | $49.41 | 1,212,200 | — | — |
| 2013-07-03 | $29.67 | $48.10 | 717,100 | — | — |
| 2013-07-02 | $29.84 | $48.38 | 1,795,400 | — | — |
| 2013-07-01 | $29.74 | $48.21 | 1,561,800 | — | — |
| 2013-06-28 | $29.37 | $47.61 | 2,394,500 | — | — |
| 2013-06-27 | $29.80 | $48.31 | 1,670,900 | — | — |
| 2013-06-26 | $29.25 | $47.42 | 2,393,800 | — | — |
| 2013-06-25 | $28.75 | $46.61 | 3,369,200 | — | — |
| 2013-06-24 | $28.51 | $46.22 | 4,953,400 | — | — |
| 2013-06-21 | $29.22 | $47.37 | 6,022,100 | — | — |
| 2013-06-20 | $28.90 | $46.85 | 3,738,500 | — | — |
| 2013-06-19 | $28.34 | $45.94 | 1,535,100 | — | — |
| 2013-06-18 | $28.70 | $46.53 | 1,035,500 | — | — |
| 2013-06-17 | $28.36 | $45.98 | 1,943,800 | — | — |
| 2013-06-14 | $27.76 | $45.00 | 1,444,600 | — | — |
| 2013-06-13 | $28.39 | $46.02 | 1,382,500 | — | — |
| 2013-06-12 | $28.01 | $45.41 | 1,739,800 | — | — |
| 2013-06-11 | $28.21 | $45.73 | 1,324,500 | — | — |
| 2013-06-10 | $28.62 | $46.40 | 1,848,300 | — | — |
| 2013-06-07 | $28.75 | $46.61 | 1,894,200 | — | — |
| 2013-06-06 | $28.07 | $45.51 | 2,284,600 | — | — |
| 2013-06-05 | $27.49 | $44.57 | 2,242,600 | — | — |
| 2013-06-04 | $28.18 | $45.68 | 1,747,300 | — | — |
| 2013-06-03 | $28.51 | $46.22 | 1,968,200 | — | — |
| 2013-05-31 | $28.48 | $46.17 | 2,071,000 | — | — |
| 2013-05-30 | $28.87 | $46.80 | 1,916,600 | — | — |
| 2013-05-29 | $28.26 | $45.81 | 2,353,700 | — | — |
| 2013-05-28 | $27.77 | $45.02 | 1,753,200 | — | — |
| 2013-05-24 | $27.19 | $44.08 | 2,138,900 | — | — |
| 2013-05-23 | $27.56 | $44.68 | 2,126,300 | — | — |
| 2013-05-22 | $27.59 | $44.73 | 3,670,600 | — | — |
| 2013-05-21 | $27.96 | $45.33 | 2,801,100 | — | — |
| 2013-05-20 | $28.16 | $45.65 | 2,327,100 | — | — |
| 2013-05-17 | $28.45 | $46.12 | 2,044,900 | — | — |
| 2013-05-16 | $28.19 | $45.70 | 4,041,100 | — | — |
| 2013-05-15 | $28.95 | $46.93 | 1,198,800 | — | — |
| 2013-05-14 | $28.71 | $46.54 | 1,545,600 | — | — |
| 2013-05-13 | $28.31 | $45.90 | 2,049,800 | — | — |
| 2013-05-10 | $28.09 | $45.54 | 1,280,000 | — | — |
| 2013-05-09 | $28.04 | $45.46 | 1,572,000 | — | — |
| 2013-05-08 | $28.16 | $45.65 | 2,272,900 | — | — |
| 2013-05-07 | $27.97 | $45.34 | 2,498,600 | — | — |
| 2013-05-06 | $27.58 | $44.71 | 2,918,600 | — | — |
| 2013-05-03 | $27.43 | $44.47 | 2,782,100 | — | — |
| 2013-05-02 | $27.52 | $44.61 | 1,515,300 | — | — |
| 2013-05-01 | $27.17 | $44.05 | 1,825,700 | — | — |
| 2013-04-30 | $27.89 | $45.21 | 1,568,800 | — | — |
| 2013-04-29 | $27.53 | $44.63 | 948,100 | — | — |
| 2013-04-26 | $27.23 | $44.14 | 1,048,100 | — | — |
| 2013-04-25 | $27.58 | $44.71 | 1,907,400 | — | — |
| 2013-04-24 | $27.31 | $44.06 | 1,466,900 | — | — |
| 2013-04-23 | $27.06 | $43.66 | 2,153,200 | — | — |
| 2013-04-22 | $26.45 | $42.68 | 1,531,900 | — | — |
| 2013-04-19 | $26.37 | $42.55 | 1,495,200 | — | — |
| 2013-04-18 | $25.87 | $41.74 | 2,264,500 | — | — |
| 2013-04-17 | $26.14 | $42.18 | 2,676,300 | — | — |
| 2013-04-16 | $26.80 | $43.24 | 1,779,600 | — | — |
| 2013-04-15 | $26.40 | $42.59 | 1,990,300 | — | — |
| 2013-04-12 | $27.46 | $44.31 | 2,033,400 | — | — |
| 2013-04-11 | $27.46 | $44.31 | 1,836,300 | — | — |
| 2013-04-10 | $27.41 | $44.22 | 2,733,900 | — | — |
| 2013-04-09 | $26.71 | $43.10 | 2,281,600 | — | — |
| 2013-04-08 | $26.45 | $42.68 | 2,566,200 | — | — |
| 2013-04-05 | $26.26 | $42.37 | 5,539,800 | — | — |
| 2013-04-04 | $26.98 | $43.53 | 2,645,300 | — | — |
| 2013-04-03 | $27.14 | $43.79 | 3,170,800 | — | — |
| 2013-04-02 | $27.98 | $45.14 | 2,357,100 | — | — |
| 2013-04-01 | $28.05 | $45.26 | 1,600,400 | — | — |
| 2013-03-28 | $28.25 | $45.58 | 4,057,500 | — | — |
| 2013-03-27 | $28.07 | $45.29 | 2,283,000 | — | — |
| 2013-03-26 | $28.07 | $45.29 | 2,843,800 | — | — |
| 2013-03-25 | $27.59 | $44.51 | 2,438,800 | — | — |
| 2013-03-22 | $27.49 | $44.35 | 2,195,600 | — | — |
| 2013-03-21 | $27.29 | $44.03 | 2,705,800 | — | — |
| 2013-03-20 | $27.59 | $44.51 | 1,894,100 | — | — |
| 2013-03-19 | $27.44 | $44.27 | 3,458,600 | — | — |
| 2013-03-18 | $27.36 | $44.14 | 3,273,300 | — | — |
| 2013-03-15 | $27.73 | $44.74 | 4,189,300 | — | — |
| 2013-03-14 | $27.81 | $44.87 | 2,857,900 | — | — |
| 2013-03-13 | $27.44 | $44.27 | 2,849,000 | — | — |
| 2013-03-12 | $26.99 | $43.55 | 3,188,700 | — | — |
| 2013-03-11 | $27.07 | $43.68 | 3,807,300 | — | — |
| 2013-03-08 | $26.51 | $42.77 | 2,454,500 | — | — |
| 2013-03-07 | $26.13 | $42.16 | 2,552,400 | — | — |
| 2013-03-06 | $26.06 | $42.05 | 2,699,400 | — | — |
| 2013-03-05 | $25.65 | $41.38 | 4,380,900 | — | — |
| 2013-03-04 | $25.22 | $40.69 | 4,306,100 | — | — |
| 2013-03-01 | $24.61 | $39.71 | 2,765,800 | — | — |
| 2013-02-28 | $24.47 | $39.48 | 3,724,100 | — | — |
| 2013-02-27 | $24.39 | $39.35 | 2,209,100 | — | — |
| 2013-02-26 | $23.77 | $38.35 | 3,370,600 | — | — |
| 2013-02-25 | $23.71 | $38.25 | 2,758,400 | — | — |
| 2013-02-22 | $24.25 | $39.13 | 1,510,100 | — | — |
| 2013-02-21 | $23.97 | $38.67 | 2,156,900 | — | — |
| 2013-02-20 | $24.25 | $39.13 | 2,722,900 | — | — |
| 2013-02-19 | $24.80 | $40.01 | 2,251,100 | — | — |
| 2013-02-15 | $24.46 | $39.46 | 1,918,300 | — | — |
| 2013-02-14 | $24.40 | $39.37 | 1,769,200 | — | — |
| 2013-02-13 | $24.49 | $39.51 | 2,981,000 | — | — |
| 2013-02-12 | $24.17 | $39.00 | 1,509,200 | — | — |
| 2013-02-11 | $24.17 | $39.00 | 1,482,800 | — | — |
| 2013-02-08 | $24.06 | $38.82 | 2,163,100 | — | — |
| 2013-02-07 | $23.63 | $38.13 | 2,140,900 | — | — |
| 2013-02-06 | $23.86 | $38.50 | 4,069,600 | — | — |
| 2013-02-05 | $23.50 | $37.92 | 2,677,900 | — | — |
| 2013-02-04 | $22.94 | $37.01 | 2,149,600 | — | — |
| 2013-02-01 | $23.38 | $37.72 | 1,720,900 | — | — |
| 2013-01-31 | $23.31 | $37.61 | 2,137,600 | — | — |
| 2013-01-30 | $23.02 | $37.14 | 2,351,200 | — | — |
| 2013-01-29 | $23.34 | $37.66 | 1,973,200 | — | — |
| 2013-01-28 | $23.16 | $37.37 | 1,469,200 | — | — |
| 2013-01-25 | $23.29 | $37.58 | 2,390,800 | — | — |
| 2013-01-24 | $23.13 | $37.32 | 1,866,300 | — | — |
| 2013-01-23 | $23.15 | $37.14 | 3,015,100 | — | — |
| 2013-01-22 | $22.86 | $36.68 | 1,330,300 | — | — |
| 2013-01-18 | $22.50 | $36.10 | 1,670,100 | — | — |
| 2013-01-17 | $22.51 | $36.11 | 2,370,300 | — | — |
| 2013-01-16 | $22.13 | $35.51 | 1,069,100 | — | — |
| 2013-01-15 | $22.21 | $35.63 | 1,021,300 | — | — |
| 2013-01-14 | $22.24 | $35.68 | 1,398,500 | — | — |
| 2013-01-11 | $22.21 | $35.63 | 1,721,600 | — | — |
| 2013-01-10 | $22.12 | $35.49 | 1,943,300 | — | — |
| 2013-01-09 | $21.76 | $34.91 | 1,043,300 | — | — |
| 2013-01-08 | $21.61 | $34.67 | 1,342,900 | — | — |
| 2013-01-07 | $21.77 | $34.93 | 1,091,800 | — | — |
| 2013-01-04 | $21.89 | $35.12 | 1,389,100 | — | — |
| 2013-01-03 | $21.65 | $34.73 | 1,629,600 | — | — |
| 2013-01-02 | $21.46 | $34.43 | 1,557,300 | — | — |