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
- 1988-11-02 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 | $40.07 | $80.40 | 5,292,495 | — | — |
| 2013-12-30 | $39.77 | $79.79 | 7,304,526 | — | — |
| 2013-12-27 | $40.01 | $80.28 | 5,792,903 | — | — |
| 2013-12-26 | $39.81 | $79.87 | 5,030,078 | — | — |
| 2013-12-24 | $39.80 | $79.85 | 2,785,844 | — | — |
| 2013-12-23 | $39.29 | $78.82 | 5,377,548 | — | — |
| 2013-12-20 | $39.06 | $78.37 | 10,599,018 | — | — |
| 2013-12-19 | $39.08 | $78.41 | 9,146,452 | — | — |
| 2013-12-18 | $38.41 | $77.07 | 7,436,274 | — | — |
| 2013-12-17 | $37.74 | $75.72 | 8,243,343 | — | — |
| 2013-12-16 | $37.66 | $75.55 | 8,780,048 | — | — |
| 2013-12-13 | $37.51 | $75.27 | 11,717,947 | — | — |
| 2013-12-12 | $38.18 | $76.59 | 9,554,155 | — | — |
| 2013-12-11 | $38.42 | $77.09 | 6,225,622 | — | — |
| 2013-12-10 | $38.73 | $77.70 | 10,758,627 | — | — |
| 2013-12-09 | $38.89 | $78.03 | 8,871,379 | — | — |
| 2013-12-06 | $38.45 | $77.15 | 7,581,168 | — | — |
| 2013-12-05 | $37.47 | $75.18 | 6,017,650 | — | — |
| 2013-12-04 | $37.50 | $75.24 | 6,599,776 | — | — |
| 2013-12-03 | $37.69 | $75.61 | 6,877,987 | — | — |
| 2013-12-02 | $37.69 | $75.61 | 6,208,945 | — | — |
| 2013-11-29 | $37.81 | $75.86 | 2,382,359 | — | — |
| 2013-11-27 | $37.89 | $76.02 | 6,052,770 | — | — |
| 2013-11-26 | $37.68 | $75.59 | 5,498,799 | — | — |
| 2013-11-25 | $37.67 | $75.57 | 5,773,283 | — | — |
| 2013-11-22 | $37.81 | $75.86 | 5,303,188 | — | — |
| 2013-11-21 | $37.84 | $75.92 | 10,086,152 | — | — |
| 2013-11-20 | $37.02 | $74.28 | 9,398,176 | — | — |
| 2013-11-19 | $37.79 | $74.67 | 9,345,791 | — | — |
| 2013-11-18 | $38.14 | $75.37 | 10,183,467 | — | — |
| 2013-11-15 | $37.97 | $75.03 | 10,155,116 | — | — |
| 2013-11-14 | $37.88 | $74.85 | 6,259,467 | — | — |
| 2013-11-13 | $37.77 | $74.63 | 6,018,926 | — | — |
| 2013-11-12 | $37.39 | $73.88 | 10,118,721 | — | — |
| 2013-11-11 | $36.99 | $73.10 | 9,606,541 | — | — |
| 2013-11-08 | $37.25 | $73.60 | 10,606,964 | — | — |
| 2013-11-07 | $37.17 | $73.44 | 9,266,722 | — | — |
| 2013-11-06 | $37.88 | $74.85 | 6,937,338 | — | — |
| 2013-11-05 | $37.52 | $74.14 | 5,540,590 | — | — |
| 2013-11-04 | $37.52 | $74.14 | 5,294,457 | — | — |
| 2013-11-01 | $37.62 | $74.35 | 14,444,833 | — | — |
| 2013-10-31 | $37.56 | $74.22 | 27,197,244 | — | — |
| 2013-10-30 | $37.02 | $73.16 | 15,256,904 | — | — |
| 2013-10-29 | $37.04 | $73.20 | 14,095,499 | — | — |
| 2013-10-28 | $37.19 | $73.48 | 12,335,683 | — | — |
| 2013-10-25 | $37.30 | $73.70 | 6,437,420 | — | — |
| 2013-10-24 | $37.71 | $74.51 | 6,175,886 | — | — |
| 2013-10-23 | $37.73 | $74.55 | 7,856,240 | — | — |
| 2013-10-22 | $37.59 | $74.29 | 7,863,009 | — | — |
| 2013-10-21 | $37.65 | $74.39 | 7,234,286 | — | — |
| 2013-10-18 | $37.48 | $74.06 | 10,595,781 | — | — |
| 2013-10-17 | $37.81 | $74.71 | 23,866,847 | — | — |
| 2013-10-16 | $36.81 | $72.73 | 16,090,656 | — | — |
| 2013-10-15 | $36.12 | $71.36 | 15,561,701 | — | — |
| 2013-10-14 | $36.22 | $71.57 | 11,988,997 | — | — |
| 2013-10-11 | $36.12 | $71.36 | 18,896,316 | — | — |
| 2013-10-10 | $35.52 | $70.20 | 11,736,292 | — | — |
| 2013-10-09 | $35.11 | $69.37 | 17,505,356 | — | — |
| 2013-10-08 | $35.44 | $70.04 | 12,701,399 | — | — |
| 2013-10-07 | $35.82 | $70.78 | 9,596,436 | — | — |
| 2013-10-04 | $36.15 | $71.43 | 8,405,993 | — | — |
| 2013-10-03 | $36.23 | $71.59 | 19,694,164 | — | — |
| 2013-10-02 | $36.52 | $72.17 | 13,482,962 | — | — |
| 2013-10-01 | $36.04 | $71.22 | 9,485,191 | — | — |
| 2013-09-30 | $35.86 | $70.86 | 12,532,962 | — | — |
| 2013-09-27 | $35.68 | $70.50 | 8,805,064 | — | — |
| 2013-09-26 | $35.73 | $70.60 | 12,336,075 | — | — |
| 2013-09-25 | $35.44 | $70.04 | 19,060,928 | — | — |
| 2013-09-24 | $35.10 | $69.35 | 17,183,588 | — | — |
| 2013-09-23 | $34.37 | $67.92 | 10,150,113 | — | — |
| 2013-09-20 | $34.23 | $67.64 | 14,178,785 | — | — |
| 2013-09-19 | $34.19 | $67.56 | 12,517,364 | — | — |
| 2013-09-18 | $34.83 | $68.83 | 8,575,412 | — | — |
| 2013-09-17 | $34.45 | $68.08 | 7,722,138 | — | — |
| 2013-09-16 | $34.55 | $68.26 | 9,159,989 | — | — |
| 2013-09-13 | $34.24 | $67.66 | 10,352,199 | — | — |
| 2013-09-12 | $34.05 | $67.28 | 13,158,447 | — | — |
| 2013-09-11 | $33.82 | $66.83 | 14,255,696 | — | — |
| 2013-09-10 | $33.66 | $66.51 | 19,805,605 | — | — |
| 2013-09-09 | $33.99 | $67.15 | 17,013,679 | — | — |
| 2013-09-06 | $33.53 | $66.25 | 17,786,021 | — | — |
| 2013-09-05 | $33.38 | $65.97 | 23,010,336 | — | — |
| 2013-09-04 | $33.04 | $65.28 | 31,472,246 | — | — |
| 2013-09-03 | $32.63 | $64.48 | 42,832,520 | — | — |
| 2013-08-30 | $32.98 | $65.16 | 35,945,312 | — | — |
| 2013-08-29 | $32.42 | $64.05 | 64,448,365 | — | — |
| 2013-08-28 | $29.98 | $59.24 | 7,239,780 | — | — |
| 2013-08-27 | $29.91 | $59.10 | 5,494,777 | — | — |
| 2013-08-26 | $30.42 | $60.11 | 3,700,921 | — | — |
| 2013-08-23 | $30.53 | $60.33 | 5,492,423 | — | — |
| 2013-08-22 | $30.16 | $59.60 | 4,660,731 | — | — |
| 2013-08-21 | $30.35 | $59.96 | 6,106,431 | — | — |
| 2013-08-20 | $30.40 | $60.06 | 4,991,132 | — | — |
| 2013-08-19 | $30.06 | $59.40 | 5,639,573 | — | — |
| 2013-08-16 | $30.48 | $60.23 | 6,628,225 | — | — |
| 2013-08-15 | $30.60 | $60.47 | 5,221,765 | — | — |
| 2013-08-14 | $30.86 | $60.97 | 3,555,046 | — | — |
| 2013-08-13 | $31.22 | $61.70 | 4,839,665 | — | — |
| 2013-08-12 | $30.86 | $60.97 | 4,933,253 | — | — |
| 2013-08-09 | $31.20 | $61.66 | 9,909,473 | — | — |
| 2013-08-08 | $31.18 | $61.62 | 5,818,998 | — | — |
| 2013-08-07 | $31.18 | $61.62 | 9,333,430 | — | — |
| 2013-08-06 | $31.03 | $61.31 | 5,455,047 | — | — |
| 2013-08-05 | $31.11 | $61.47 | 4,180,237 | — | — |
| 2013-08-02 | $31.14 | $61.54 | 4,116,472 | — | — |
| 2013-08-01 | $30.94 | $61.13 | 6,314,403 | — | — |
| 2013-07-31 | $30.53 | $60.33 | 7,459,034 | — | — |
| 2013-07-30 | $30.36 | $59.98 | 4,243,119 | — | — |
| 2013-07-29 | $30.46 | $60.19 | 4,048,979 | — | — |
| 2013-07-26 | $30.41 | $60.08 | 4,303,941 | — | — |
| 2013-07-25 | $30.34 | $59.94 | 6,127,326 | — | — |
| 2013-07-24 | $30.18 | $59.64 | 5,478,198 | — | — |
| 2013-07-23 | $30.42 | $60.11 | 6,043,058 | — | — |
| 2013-07-22 | $30.18 | $59.64 | 12,604,771 | — | — |
| 2013-07-19 | $30.10 | $59.48 | 8,262,865 | — | — |
| 2013-07-18 | $29.68 | $58.65 | 6,003,818 | — | — |
| 2013-07-17 | $29.88 | $59.04 | 4,170,525 | — | — |
| 2013-07-16 | $29.92 | $59.12 | 7,533,295 | — | — |
| 2013-07-15 | $30.02 | $59.32 | 5,568,843 | — | — |
| 2013-07-12 | $30.07 | $59.42 | 8,547,257 | — | — |
| 2013-07-11 | $29.87 | $59.02 | 8,517,925 | — | — |
| 2013-07-10 | $29.35 | $57.99 | 4,835,643 | — | — |
| 2013-07-09 | $29.38 | $58.05 | 5,122,390 | — | — |
| 2013-07-08 | $29.31 | $57.91 | 5,396,775 | — | — |
| 2013-07-05 | $29.34 | $57.97 | 5,576,495 | — | — |
| 2013-07-03 | $29.28 | $57.85 | 3,271,929 | — | — |
| 2013-07-02 | $29.22 | $57.73 | 5,175,756 | — | — |
| 2013-07-01 | $29.30 | $57.89 | 5,492,325 | — | — |
| 2013-06-28 | $29.31 | $57.91 | 8,889,528 | — | — |
| 2013-06-27 | $28.97 | $57.24 | 13,569,388 | — | — |
| 2013-06-26 | $28.76 | $56.82 | 9,197,954 | — | — |
| 2013-06-25 | $28.54 | $56.40 | 10,790,019 | — | — |
| 2013-06-24 | $27.84 | $55.01 | 9,070,424 | — | — |
| 2013-06-21 | $27.80 | $54.93 | 11,378,815 | — | — |
| 2013-06-20 | $27.94 | $55.21 | 11,309,360 | — | — |
| 2013-06-19 | $28.44 | $56.20 | 6,299,492 | — | — |
| 2013-06-18 | $29.27 | $57.83 | 9,161,265 | — | — |
| 2013-06-17 | $29.11 | $57.53 | 10,159,334 | — | — |
| 2013-06-14 | $28.71 | $56.72 | 6,437,616 | — | — |
| 2013-06-13 | $28.87 | $57.04 | 10,233,105 | — | — |
| 2013-06-12 | $28.66 | $56.64 | 13,776,674 | — | — |
| 2013-06-11 | $30.44 | $58.03 | 6,968,141 | — | — |
| 2013-06-10 | $30.44 | $58.03 | 6,711,119 | — | — |
| 2013-06-07 | $30.23 | $57.64 | 9,467,827 | — | — |
| 2013-06-06 | $30.02 | $57.24 | 6,884,364 | — | — |
| 2013-06-05 | $29.44 | $56.13 | 6,651,474 | — | — |
| 2013-06-04 | $29.90 | $57.00 | 8,684,008 | — | — |
| 2013-06-03 | $29.40 | $56.05 | 10,204,656 | — | — |
| 2013-05-31 | $29.52 | $56.28 | 7,692,315 | — | — |
| 2013-05-30 | $30.04 | $57.27 | 8,810,165 | — | — |
| 2013-05-29 | $29.90 | $57.00 | 12,233,364 | — | — |
| 2013-05-28 | $30.17 | $57.53 | 7,705,265 | — | — |
| 2013-05-24 | $30.18 | $57.55 | 5,260,907 | — | — |
| 2013-05-23 | $29.93 | $57.06 | 7,531,922 | — | — |
| 2013-05-22 | $29.90 | $57.00 | 15,364,226 | — | — |
| 2013-05-21 | $30.78 | $58.69 | 12,280,747 | — | — |
| 2013-05-20 | $30.68 | $58.50 | 7,515,833 | — | — |
| 2013-05-17 | $30.82 | $58.75 | 7,330,621 | — | — |
| 2013-05-16 | $30.73 | $58.60 | 8,236,672 | — | — |
| 2013-05-15 | $30.48 | $58.11 | 8,401,873 | — | — |
| 2013-05-14 | $30.30 | $57.76 | 12,315,965 | — | — |
| 2013-05-13 | $30.23 | $57.64 | 9,346,870 | — | — |
| 2013-05-10 | $30.70 | $58.54 | 12,067,183 | — | — |
| 2013-05-09 | $30.44 | $58.03 | 11,071,664 | — | — |
| 2013-05-08 | $30.72 | $58.58 | 8,667,233 | — | — |
| 2013-05-07 | $30.89 | $58.89 | 7,341,314 | — | — |
| 2013-05-06 | $30.74 | $58.62 | 5,260,514 | — | — |
| 2013-05-03 | $30.93 | $58.97 | 7,424,502 | — | — |
| 2013-05-02 | $30.64 | $58.42 | 8,900,907 | — | — |
| 2013-05-01 | $31.13 | $59.35 | 8,090,405 | — | — |
| 2013-04-30 | $31.18 | $59.45 | 10,061,332 | — | — |
| 2013-04-29 | $31.18 | $59.45 | 8,763,175 | — | — |
| 2013-04-26 | $31.22 | $59.53 | 6,490,100 | — | — |
| 2013-04-25 | $31.02 | $59.14 | 13,583,711 | — | — |
| 2013-04-24 | $30.17 | $57.53 | 8,970,460 | — | — |
| 2013-04-23 | $30.38 | $57.92 | 8,650,262 | — | — |
| 2013-04-22 | $30.32 | $57.80 | 8,507,134 | — | — |
| 2013-04-19 | $30.16 | $57.51 | 16,074,077 | — | — |
| 2013-04-18 | $30.07 | $57.33 | 12,828,733 | — | — |
| 2013-04-17 | $29.35 | $55.95 | 7,701,831 | — | — |
| 2013-04-16 | $29.82 | $56.85 | 6,123,598 | — | — |
| 2013-04-15 | $29.59 | $56.42 | 7,990,049 | — | — |
| 2013-04-12 | $29.97 | $57.14 | 6,817,754 | — | — |
| 2013-04-11 | $29.84 | $56.89 | 9,955,188 | — | — |
| 2013-04-10 | $29.66 | $56.56 | 12,974,019 | — | — |
| 2013-04-09 | $29.27 | $55.80 | 12,433,881 | — | — |
| 2013-04-08 | $29.08 | $55.45 | 12,261,323 | — | — |
| 2013-04-05 | $28.69 | $54.69 | 6,152,047 | — | — |
| 2013-04-04 | $28.72 | $54.75 | 9,528,747 | — | — |
| 2013-04-03 | $28.62 | $54.57 | 19,904,588 | — | — |
| 2013-04-02 | $29.98 | $57.16 | 44,482,464 | — | — |
| 2013-04-01 | $28.89 | $55.08 | 4,401,845 | — | — |
| 2013-03-28 | $28.95 | $55.19 | 6,177,063 | — | — |
| 2013-03-27 | $28.79 | $54.88 | 12,105,246 | — | — |
| 2013-03-26 | $29.19 | $55.66 | 10,445,688 | — | — |
| 2013-03-25 | $28.96 | $55.21 | 13,638,745 | — | — |
| 2013-03-22 | $28.57 | $54.48 | 7,940,803 | — | — |
| 2013-03-21 | $28.38 | $54.11 | 7,850,453 | — | — |
| 2013-03-20 | $28.51 | $54.36 | 8,047,437 | — | — |
| 2013-03-19 | $28.88 | $55.06 | 14,788,379 | — | — |
| 2013-03-18 | $28.47 | $54.28 | 12,817,354 | — | — |
| 2013-03-15 | $28.19 | $53.74 | 6,824,915 | — | — |
| 2013-03-14 | $28.34 | $54.03 | 12,025,098 | — | — |
| 2013-03-13 | $27.79 | $52.98 | 9,251,713 | — | — |
| 2013-03-12 | $28.05 | $53.48 | 10,788,449 | — | — |
| 2013-03-11 | $28.22 | $53.80 | 9,538,459 | — | — |
| 2013-03-08 | $28.25 | $53.85 | 23,089,110 | — | — |
| 2013-03-07 | $27.49 | $52.42 | 16,485,803 | — | — |
| 2013-03-06 | $27.53 | $52.49 | 27,040,676 | — | — |
| 2013-03-05 | $27.20 | $51.85 | 47,455,777 | — | — |
| 2013-03-04 | $25.86 | $49.31 | 13,220,741 | — | — |
| 2013-03-01 | $25.90 | $49.38 | 14,693,614 | — | — |
| 2013-02-28 | $25.63 | $48.86 | 9,339,218 | — | — |
| 2013-02-27 | $25.65 | $48.90 | 20,310,820 | — | — |
| 2013-02-26 | $25.03 | $47.71 | 13,091,837 | — | — |
| 2013-02-25 | $25.08 | $47.81 | 20,449,239 | — | — |
| 2013-02-22 | $25.49 | $48.61 | 21,951,641 | — | — |
| 2013-02-21 | $25.06 | $47.77 | 19,653,943 | — | — |
| 2013-02-20 | $25.17 | $47.98 | 34,565,829 | — | — |
| 2013-02-19 | $25.82 | $49.23 | 21,120,930 | — | — |
| 2013-02-15 | $26.45 | $50.43 | 19,908,610 | — | — |
| 2013-02-14 | $26.55 | $50.63 | 14,382,147 | — | — |
| 2013-02-13 | $27.17 | $51.79 | 14,930,035 | — | — |
| 2013-02-12 | $27.76 | $52.92 | 7,878,509 | — | — |
| 2013-02-11 | $27.73 | $52.86 | 7,678,287 | — | — |
| 2013-02-08 | $28.04 | $53.47 | 10,889,296 | — | — |
| 2013-02-07 | $27.62 | $52.67 | 9,695,615 | — | — |
| 2013-02-06 | $27.41 | $52.26 | 8,678,220 | — | — |
| 2013-02-05 | $27.41 | $52.26 | 7,385,360 | — | — |
| 2013-02-04 | $27.49 | $52.42 | 10,867,224 | — | — |
| 2013-02-01 | $27.83 | $53.06 | 12,196,184 | — | — |
| 2013-01-31 | $27.85 | $53.10 | 8,412,958 | — | — |
| 2013-01-30 | $27.91 | $53.21 | 8,124,642 | — | — |
| 2013-01-29 | $27.84 | $53.08 | 9,086,022 | — | — |
| 2013-01-28 | $27.57 | $52.57 | 13,774,810 | — | — |
| 2013-01-25 | $27.59 | $52.61 | 12,995,405 | — | — |
| 2013-01-24 | $27.30 | $52.05 | 17,989,774 | — | — |
| 2013-01-23 | $26.61 | $50.72 | 11,456,510 | — | — |
| 2013-01-22 | $26.42 | $50.38 | 11,792,111 | — | — |
| 2013-01-18 | $26.36 | $50.26 | 9,536,399 | — | — |
| 2013-01-17 | $26.21 | $49.97 | 9,838,743 | — | — |
| 2013-01-16 | $26.04 | $49.66 | 9,934,685 | — | — |
| 2013-01-15 | $26.68 | $50.86 | 7,564,982 | — | — |
| 2013-01-14 | $26.78 | $51.06 | 10,781,779 | — | — |
| 2013-01-11 | $27.10 | $51.68 | 4,812,099 | — | — |
| 2013-01-10 | $27.17 | $51.79 | 7,940,901 | — | — |
| 2013-01-09 | $26.91 | $51.31 | 8,666,546 | — | — |
| 2013-01-08 | $26.72 | $50.94 | 11,650,258 | — | — |
| 2013-01-07 | $27.05 | $51.58 | 19,294,406 | — | — |
| 2013-01-04 | $26.31 | $50.16 | 8,456,122 | — | — |
| 2013-01-03 | $25.81 | $49.21 | 8,368,421 | — | — |
| 2013-01-02 | $26.15 | $49.85 | 9,986,874 | — | — |