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
- 2013-05-02 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 | $35.15 | $35.17 | 478,300 | — | — |
| 2013-12-30 | $35.03 | $35.05 | 433,500 | — | — |
| 2013-12-27 | $35.19 | $35.21 | 210,600 | — | — |
| 2013-12-26 | $35.58 | $35.60 | 464,400 | — | — |
| 2013-12-24 | $35.52 | $35.54 | 391,100 | — | — |
| 2013-12-23 | $35.20 | $35.22 | 496,800 | — | — |
| 2013-12-20 | $35.03 | $35.05 | 3,398,600 | — | — |
| 2013-12-19 | $35.01 | $35.03 | 1,163,800 | — | — |
| 2013-12-18 | $35.89 | $35.91 | 854,800 | — | — |
| 2013-12-17 | $35.42 | $35.44 | 1,127,300 | — | — |
| 2013-12-16 | $35.61 | $35.63 | 1,072,300 | — | — |
| 2013-12-13 | $34.36 | $34.38 | 438,400 | — | — |
| 2013-12-12 | $34.15 | $34.17 | 536,400 | — | — |
| 2013-12-11 | $33.91 | $33.93 | 838,600 | — | — |
| 2013-12-10 | $34.68 | $34.70 | 437,600 | — | — |
| 2013-12-09 | $35.03 | $35.05 | 797,200 | — | — |
| 2013-12-06 | $34.75 | $34.77 | 709,300 | — | — |
| 2013-12-05 | $33.97 | $33.99 | 490,400 | — | — |
| 2013-12-04 | $33.90 | $33.92 | 1,228,500 | — | — |
| 2013-12-03 | $34.61 | $34.63 | 545,700 | — | — |
| 2013-12-02 | $34.99 | $35.01 | 709,000 | — | — |
| 2013-11-29 | $34.94 | $34.96 | 155,200 | — | — |
| 2013-11-27 | $34.91 | $34.93 | 405,200 | — | — |
| 2013-11-26 | $34.84 | $34.86 | 501,000 | — | — |
| 2013-11-25 | $34.82 | $34.83 | 590,300 | — | — |
| 2013-11-22 | $34.64 | $34.65 | 678,400 | — | — |
| 2013-11-21 | $34.45 | $34.46 | 927,500 | — | — |
| 2013-11-20 | $34.34 | $34.35 | 1,187,200 | — | — |
| 2013-11-19 | $34.51 | $34.52 | 1,003,400 | — | — |
| 2013-11-18 | $34.55 | $34.56 | 940,900 | — | — |
| 2013-11-15 | $34.95 | $34.96 | 1,264,500 | — | — |
| 2013-11-14 | $35.78 | $35.79 | 1,365,600 | — | — |
| 2013-11-13 | $35.28 | $35.29 | 955,500 | — | — |
| 2013-11-12 | $34.51 | $34.52 | 1,412,100 | — | — |
| 2013-11-11 | $34.51 | $34.52 | 845,600 | — | — |
| 2013-11-08 | $34.34 | $34.35 | 1,677,300 | — | — |
| 2013-11-07 | $32.95 | $32.96 | 1,940,000 | — | — |
| 2013-11-06 | $33.59 | $33.60 | 3,300,500 | — | — |
| 2013-11-05 | $30.97 | $30.98 | 835,600 | — | — |
| 2013-11-04 | $31.19 | $31.20 | 934,800 | — | — |
| 2013-11-01 | $30.96 | $30.97 | 2,854,600 | — | — |
| 2013-10-31 | $31.02 | $31.03 | 988,700 | — | — |
| 2013-10-30 | $31.19 | $31.20 | 1,351,100 | — | — |
| 2013-10-29 | $31.22 | $31.23 | 1,387,000 | — | — |
| 2013-10-28 | $31.00 | $31.01 | 1,702,200 | — | — |
| 2013-10-25 | $30.82 | $30.83 | 2,657,700 | — | — |
| 2013-10-24 | $30.50 | $30.51 | 17,473,300 | — | — |
| 2013-10-23 | $29.61 | $29.62 | 2,148,000 | — | — |
| 2013-10-22 | $30.81 | $30.82 | 833,100 | — | — |
| 2013-10-21 | $30.69 | $30.70 | 1,022,300 | — | — |
| 2013-10-18 | $31.23 | $31.24 | 291,300 | — | — |
| 2013-10-17 | $31.32 | $31.33 | 534,700 | — | — |
| 2013-10-16 | $30.74 | $30.75 | 440,800 | — | — |
| 2013-10-15 | $30.02 | $30.03 | 166,000 | — | — |
| 2013-10-14 | $30.19 | $30.20 | 267,500 | — | — |
| 2013-10-11 | $30.50 | $30.51 | 425,500 | — | — |
| 2013-10-10 | $30.00 | $30.01 | 533,000 | — | — |
| 2013-10-09 | $29.18 | $29.19 | 405,000 | — | — |
| 2013-10-08 | $29.11 | $29.12 | 792,200 | — | — |
| 2013-10-07 | $29.04 | $29.05 | 753,600 | — | — |
| 2013-10-04 | $29.76 | $29.77 | 582,600 | — | — |
| 2013-10-03 | $30.30 | $30.31 | 911,000 | — | — |
| 2013-10-02 | $30.24 | $30.25 | 1,414,700 | — | — |
| 2013-10-01 | $29.80 | $29.81 | 611,000 | — | — |
| 2013-09-30 | $29.21 | $29.22 | 409,700 | — | — |
| 2013-09-27 | $29.82 | $29.83 | 357,600 | — | — |
| 2013-09-26 | $29.80 | $29.81 | 350,100 | — | — |
| 2013-09-25 | $29.63 | $29.64 | 187,900 | — | — |
| 2013-09-24 | $29.25 | $29.26 | 290,700 | — | — |
| 2013-09-23 | $29.13 | $29.14 | 517,400 | — | — |
| 2013-09-20 | $28.98 | $28.99 | 1,550,900 | — | — |
| 2013-09-19 | $29.02 | $29.03 | 1,109,500 | — | — |
| 2013-09-18 | $30.07 | $30.08 | 865,200 | — | — |
| 2013-09-17 | $29.83 | $29.84 | 520,800 | — | — |
| 2013-09-16 | $29.57 | $29.58 | 849,200 | — | — |
| 2013-09-13 | $30.05 | $30.06 | 878,100 | — | — |
| 2013-09-12 | $30.20 | $30.21 | 552,400 | — | — |
| 2013-09-11 | $30.29 | $30.30 | 472,700 | — | — |
| 2013-09-10 | $30.36 | $30.37 | 914,700 | — | — |
| 2013-09-09 | $30.11 | $30.12 | 1,033,500 | — | — |
| 2013-09-06 | $29.77 | $29.78 | 668,100 | — | — |
| 2013-09-05 | $29.43 | $29.44 | 483,600 | — | — |
| 2013-09-04 | $29.19 | $29.20 | 819,500 | — | — |
| 2013-09-03 | $28.93 | $28.94 | 454,400 | — | — |
| 2013-08-30 | $28.80 | $28.81 | 630,400 | — | — |
| 2013-08-29 | $29.18 | $29.19 | 333,900 | — | — |
| 2013-08-28 | $29.11 | $29.12 | 197,000 | — | — |
| 2013-08-27 | $29.24 | $29.24 | 581,200 | — | — |
| 2013-08-26 | $29.78 | $29.78 | 317,700 | — | — |
| 2013-08-23 | $30.30 | $30.30 | 270,100 | — | — |
| 2013-08-22 | $30.37 | $30.37 | 210,600 | — | — |
| 2013-08-21 | $30.20 | $30.20 | 314,500 | — | — |
| 2013-08-20 | $30.57 | $30.57 | 661,300 | — | — |
| 2013-08-19 | $30.06 | $30.06 | 631,100 | — | — |
| 2013-08-16 | $29.96 | $29.96 | 629,600 | — | — |
| 2013-08-15 | $30.18 | $30.18 | 705,500 | — | — |
| 2013-08-14 | $30.68 | $30.68 | 672,000 | — | — |
| 2013-08-13 | $30.81 | $30.81 | 1,139,100 | — | — |
| 2013-08-12 | $31.09 | $31.09 | 1,744,900 | — | — |
| 2013-08-09 | $31.75 | $31.75 | 453,600 | — | — |
| 2013-08-08 | $31.75 | $31.75 | 611,700 | — | — |
| 2013-08-07 | $31.33 | $31.33 | 1,443,400 | — | — |
| 2013-08-06 | $32.07 | $32.07 | 615,800 | — | — |
| 2013-08-05 | $32.19 | $32.19 | 445,800 | — | — |
| 2013-08-02 | $32.22 | $32.22 | 486,500 | — | — |
| 2013-08-01 | $31.97 | $31.97 | 919,600 | — | — |
| 2013-07-31 | $31.12 | $31.12 | 589,600 | — | — |
| 2013-07-30 | $31.16 | $31.16 | 1,013,100 | — | — |
| 2013-07-29 | $30.43 | $30.43 | 117,200 | — | — |
| 2013-07-26 | $31.22 | $31.22 | 1,014,300 | — | — |
| 2013-07-25 | $30.85 | $30.85 | 593,300 | — | — |
| 2013-07-24 | $30.40 | $30.40 | 655,100 | — | — |
| 2013-07-23 | $30.10 | $30.10 | 1,678,500 | — | — |
| 2013-07-22 | $29.93 | $29.93 | 326,700 | — | — |
| 2013-07-19 | $29.74 | $29.74 | 243,200 | — | — |
| 2013-07-18 | $29.85 | $29.85 | 494,800 | — | — |
| 2013-07-17 | $29.69 | $29.69 | 400,800 | — | — |
| 2013-07-16 | $29.55 | $29.55 | 650,200 | — | — |
| 2013-07-15 | $29.50 | $29.50 | 1,733,100 | — | — |
| 2013-07-12 | $29.02 | $29.02 | 773,800 | — | — |
| 2013-07-11 | $28.59 | $28.59 | 1,109,500 | — | — |
| 2013-07-10 | $28.47 | $28.47 | 990,500 | — | — |
| 2013-07-09 | $28.64 | $28.64 | 1,839,400 | — | — |
| 2013-07-08 | $28.09 | $28.09 | 514,900 | — | — |
| 2013-07-05 | $27.79 | $27.79 | 506,100 | — | — |
| 2013-07-03 | $27.99 | $27.99 | 653,200 | — | — |
| 2013-07-02 | $28.07 | $28.07 | 1,078,500 | — | — |
| 2013-07-01 | $27.62 | $27.62 | 832,600 | — | — |
| 2013-06-28 | $27.06 | $27.06 | 3,861,700 | — | — |
| 2013-06-27 | $26.96 | $26.96 | 990,800 | — | — |
| 2013-06-26 | $26.25 | $26.25 | 1,233,200 | — | — |
| 2013-06-25 | $26.05 | $26.05 | 1,210,000 | — | — |
| 2013-06-24 | $25.97 | $25.97 | 1,580,500 | — | — |
| 2013-06-21 | $26.56 | $26.56 | 1,134,700 | — | — |
| 2013-06-20 | $27.00 | $27.00 | 1,259,700 | — | — |
| 2013-06-19 | $27.38 | $27.38 | 976,000 | — | — |
| 2013-06-18 | $26.67 | $26.67 | 675,600 | — | — |
| 2013-06-17 | $26.29 | $26.29 | 1,340,200 | — | — |
| 2013-06-14 | $26.07 | $26.07 | 788,600 | — | — |
| 2013-06-13 | $26.67 | $26.67 | 588,500 | — | — |
| 2013-06-12 | $26.57 | $26.57 | 883,000 | — | — |
| 2013-06-11 | $27.32 | $27.32 | 2,040,700 | — | — |
| 2013-06-10 | $28.41 | $28.41 | 1,076,200 | — | — |
| 2013-06-07 | $28.06 | $28.06 | 636,200 | — | — |
| 2013-06-06 | $27.09 | $27.09 | 1,224,600 | — | — |
| 2013-06-05 | $26.63 | $26.63 | 841,800 | — | — |
| 2013-06-04 | $27.78 | $27.78 | 1,013,200 | — | — |
| 2013-06-03 | $28.40 | $28.40 | 1,506,500 | — | — |
| 2013-05-31 | $28.53 | $28.53 | 1,211,400 | — | — |
| 2013-05-30 | $28.47 | $28.47 | 882,200 | — | — |
| 2013-05-29 | $28.16 | $28.16 | 1,388,200 | — | — |
| 2013-05-28 | $28.43 | $28.43 | 3,725,100 | — | — |
| 2013-05-24 | $26.34 | $26.34 | 1,164,000 | — | — |
| 2013-05-23 | $26.40 | $26.40 | 3,250,500 | — | — |
| 2013-05-22 | $25.97 | $25.97 | 4,012,000 | — | — |
| 2013-05-21 | $26.83 | $26.83 | 2,980,900 | — | — |
| 2013-05-20 | $26.26 | $26.26 | 7,392,500 | — | — |
| 2013-05-17 | $24.92 | $24.92 | 4,312,700 | — | — |
| 2013-05-16 | $23.98 | $23.98 | 1,123,200 | — | — |
| 2013-05-15 | $23.89 | $23.89 | 2,095,100 | — | — |
| 2013-05-14 | $23.19 | $23.19 | 1,458,000 | — | — |
| 2013-05-13 | $22.32 | $22.32 | 1,920,100 | — | — |
| 2013-05-10 | $22.62 | $22.62 | 1,657,700 | — | — |
| 2013-05-09 | $21.66 | $21.66 | 1,407,300 | — | — |
| 2013-05-08 | $22.15 | $22.15 | 5,092,100 | — | — |
| 2013-05-07 | $21.66 | $21.66 | 2,247,900 | — | — |
| 2013-05-06 | $21.10 | $21.10 | 2,398,500 | — | — |
| 2013-05-03 | $20.67 | $20.67 | 8,633,100 | — | — |
| 2013-05-02 | $20.84 | $20.84 | 32,928,800 | — | — |