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
- 1980-03-17 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 | $43.40 | $50.60 | 1,930,900 | — | — |
| 2013-12-30 | $42.91 | $50.03 | 1,372,000 | — | — |
| 2013-12-27 | $42.78 | $49.88 | 1,535,500 | — | — |
| 2013-12-26 | $42.82 | $49.93 | 1,171,400 | — | — |
| 2013-12-24 | $42.57 | $49.63 | 856,200 | — | — |
| 2013-12-23 | $42.72 | $49.81 | 2,517,400 | — | — |
| 2013-12-20 | $42.51 | $49.56 | 5,997,400 | — | — |
| 2013-12-19 | $42.53 | $49.59 | 3,146,300 | — | — |
| 2013-12-18 | $42.84 | $49.95 | 3,043,700 | — | — |
| 2013-12-17 | $41.86 | $48.81 | 3,377,400 | — | — |
| 2013-12-16 | $41.90 | $48.85 | 3,521,200 | — | — |
| 2013-12-13 | $41.78 | $48.71 | 2,999,100 | — | — |
| 2013-12-12 | $41.86 | $48.81 | 3,993,900 | — | — |
| 2013-12-11 | $41.42 | $48.29 | 6,107,600 | — | — |
| 2013-12-10 | $42.61 | $49.68 | 8,075,100 | — | — |
| 2013-12-09 | $43.86 | $51.14 | 3,606,500 | — | — |
| 2013-12-06 | $44.14 | $51.46 | 2,536,200 | — | — |
| 2013-12-05 | $43.35 | $50.54 | 4,240,000 | — | — |
| 2013-12-04 | $42.97 | $50.10 | 4,245,600 | — | — |
| 2013-12-03 | $43.22 | $50.39 | 4,194,300 | — | — |
| 2013-12-02 | $44.35 | $51.71 | 2,505,400 | — | — |
| 2013-11-29 | $44.13 | $51.45 | 1,368,000 | — | — |
| 2013-11-27 | $44.14 | $51.46 | 3,189,200 | — | — |
| 2013-11-26 | $44.50 | $51.88 | 4,778,900 | — | — |
| 2013-11-25 | $44.22 | $51.56 | 5,708,300 | — | — |
| 2013-11-22 | $42.67 | $49.75 | 2,242,200 | — | — |
| 2013-11-21 | $42.38 | $49.41 | 2,812,900 | — | — |
| 2013-11-20 | $42.32 | $49.34 | 3,290,000 | — | — |
| 2013-11-19 | $41.90 | $48.85 | 4,373,600 | — | — |
| 2013-11-18 | $41.81 | $48.75 | 4,577,700 | — | — |
| 2013-11-15 | $42.36 | $49.39 | 3,927,900 | — | — |
| 2013-11-14 | $41.98 | $48.95 | 4,201,000 | — | — |
| 2013-11-13 | $41.62 | $48.53 | 4,756,800 | — | — |
| 2013-11-12 | $41.42 | $48.29 | 4,503,000 | — | — |
| 2013-11-11 | $41.06 | $47.87 | 5,084,900 | — | — |
| 2013-11-08 | $40.41 | $47.12 | 4,928,000 | — | — |
| 2013-11-07 | $38.99 | $45.46 | 4,109,300 | — | — |
| 2013-11-06 | $39.51 | $46.07 | 5,668,100 | — | — |
| 2013-11-05 | $39.88 | $46.50 | 5,232,600 | — | — |
| 2013-11-04 | $39.38 | $45.91 | 5,526,500 | — | — |
| 2013-11-01 | $38.01 | $44.32 | 6,227,400 | — | — |
| 2013-10-31 | $37.87 | $44.15 | 9,264,900 | — | — |
| 2013-10-30 | $38.41 | $44.78 | 6,157,900 | — | — |
| 2013-10-29 | $38.65 | $45.06 | 2,312,600 | — | — |
| 2013-10-28 | $38.24 | $44.59 | 2,421,900 | — | — |
| 2013-10-25 | $38.43 | $44.81 | 3,460,200 | — | — |
| 2013-10-24 | $38.49 | $44.88 | 3,311,100 | — | — |
| 2013-10-23 | $38.63 | $45.04 | 2,557,400 | — | — |
| 2013-10-22 | $38.99 | $45.46 | 4,252,700 | — | — |
| 2013-10-21 | $38.56 | $44.96 | 4,434,800 | — | — |
| 2013-10-18 | $38.55 | $44.95 | 8,880,100 | — | — |
| 2013-10-17 | $39.71 | $46.30 | 3,059,700 | — | — |
| 2013-10-16 | $39.69 | $46.28 | 2,741,200 | — | — |
| 2013-10-15 | $39.19 | $45.69 | 2,694,700 | — | — |
| 2013-10-14 | $39.48 | $46.03 | 3,889,000 | — | — |
| 2013-10-11 | $39.91 | $46.53 | 3,496,700 | — | — |
| 2013-10-10 | $39.74 | $46.33 | 3,983,900 | — | — |
| 2013-10-09 | $38.92 | $45.38 | 3,992,900 | — | — |
| 2013-10-08 | $38.87 | $45.32 | 5,579,600 | — | — |
| 2013-10-07 | $40.06 | $46.71 | 3,818,300 | — | — |
| 2013-10-04 | $40.25 | $46.93 | 5,709,100 | — | — |
| 2013-10-03 | $39.99 | $46.63 | 6,339,800 | — | — |
| 2013-10-02 | $39.49 | $46.04 | 3,188,800 | — | — |
| 2013-10-01 | $39.45 | $46.00 | 4,615,800 | — | — |
| 2013-09-30 | $38.17 | $44.50 | 2,361,900 | — | — |
| 2013-09-27 | $38.32 | $44.68 | 2,394,600 | — | — |
| 2013-09-26 | $38.37 | $44.74 | 2,822,300 | — | — |
| 2013-09-25 | $38.14 | $44.47 | 3,704,300 | — | — |
| 2013-09-24 | $38.13 | $44.46 | 2,368,600 | — | — |
| 2013-09-23 | $38.07 | $44.39 | 3,343,000 | — | — |
| 2013-09-20 | $38.66 | $45.07 | 5,430,900 | — | — |
| 2013-09-19 | $38.33 | $44.69 | 4,004,600 | — | — |
| 2013-09-18 | $38.60 | $45.00 | 6,085,800 | — | — |
| 2013-09-17 | $38.50 | $44.89 | 3,790,000 | — | — |
| 2013-09-16 | $38.95 | $45.41 | 4,645,000 | — | — |
| 2013-09-13 | $38.92 | $45.38 | 4,046,000 | — | — |
| 2013-09-12 | $38.72 | $45.14 | 5,729,900 | — | — |
| 2013-09-11 | $38.05 | $44.36 | 5,591,200 | — | — |
| 2013-09-10 | $38.24 | $44.59 | 11,219,500 | — | — |
| 2013-09-09 | $36.49 | $42.54 | 6,830,000 | — | — |
| 2013-09-06 | $35.29 | $41.15 | 5,327,200 | — | — |
| 2013-09-05 | $35.88 | $41.83 | 1,711,200 | — | — |
| 2013-09-04 | $35.93 | $41.89 | 2,589,500 | — | — |
| 2013-09-03 | $35.71 | $41.64 | 5,851,300 | — | — |
| 2013-08-30 | $35.34 | $41.20 | 3,197,100 | — | — |
| 2013-08-29 | $35.34 | $41.20 | 2,546,200 | — | — |
| 2013-08-28 | $35.06 | $40.88 | 2,434,200 | — | — |
| 2013-08-27 | $34.76 | $40.53 | 2,658,400 | — | — |
| 2013-08-26 | $35.52 | $41.41 | 1,878,900 | — | — |
| 2013-08-23 | $35.79 | $41.73 | 2,330,200 | — | — |
| 2013-08-22 | $35.58 | $41.48 | 2,046,900 | — | — |
| 2013-08-21 | $35.44 | $41.32 | 5,044,200 | — | — |
| 2013-08-20 | $35.73 | $41.66 | 4,053,000 | — | — |
| 2013-08-19 | $35.99 | $41.96 | 4,145,700 | — | — |
| 2013-08-16 | $36.19 | $42.19 | 3,354,900 | — | — |
| 2013-08-15 | $36.20 | $42.21 | 5,761,200 | — | — |
| 2013-08-14 | $36.82 | $42.93 | 3,991,300 | — | — |
| 2013-08-13 | $37.15 | $43.31 | 7,605,000 | — | — |
| 2013-08-12 | $37.19 | $43.36 | 5,967,000 | — | — |
| 2013-08-09 | $37.19 | $43.36 | 2,973,800 | — | — |
| 2013-08-08 | $37.05 | $43.20 | 3,443,000 | — | — |
| 2013-08-07 | $37.08 | $43.23 | 6,348,700 | — | — |
| 2013-08-06 | $36.82 | $42.93 | 4,619,100 | — | — |
| 2013-08-05 | $36.88 | $43.00 | 7,182,800 | — | — |
| 2013-08-02 | $36.40 | $42.44 | 14,189,800 | — | — |
| 2013-08-01 | $33.98 | $39.62 | 6,080,800 | — | — |
| 2013-07-31 | $33.56 | $39.13 | 4,442,300 | — | — |
| 2013-07-30 | $33.41 | $38.95 | 3,763,200 | — | — |
| 2013-07-29 | $33.10 | $38.59 | 2,852,100 | — | — |
| 2013-07-26 | $33.43 | $38.98 | 4,305,200 | — | — |
| 2013-07-25 | $32.59 | $38.00 | 2,001,200 | — | — |
| 2013-07-24 | $32.38 | $37.75 | 1,894,200 | — | — |
| 2013-07-23 | $32.32 | $37.68 | 3,815,100 | — | — |
| 2013-07-22 | $32.65 | $38.07 | 2,447,800 | — | — |
| 2013-07-19 | $32.67 | $38.09 | 2,839,800 | — | — |
| 2013-07-18 | $32.30 | $37.66 | 2,753,600 | — | — |
| 2013-07-17 | $31.98 | $37.29 | 3,222,900 | — | — |
| 2013-07-16 | $32.11 | $37.44 | 3,670,000 | — | — |
| 2013-07-15 | $32.13 | $37.46 | 3,153,400 | — | — |
| 2013-07-12 | $32.09 | $37.41 | 3,558,400 | — | — |
| 2013-07-11 | $31.44 | $36.66 | 4,823,800 | — | — |
| 2013-07-10 | $31.28 | $36.47 | 3,239,600 | — | — |
| 2013-07-09 | $31.19 | $36.37 | 3,631,700 | — | — |
| 2013-07-08 | $30.90 | $36.03 | 3,394,400 | — | — |
| 2013-07-05 | $30.84 | $35.96 | 2,300,900 | — | — |
| 2013-07-03 | $30.47 | $35.53 | 1,723,000 | — | — |
| 2013-07-02 | $30.37 | $35.41 | 3,793,900 | — | — |
| 2013-07-01 | $30.86 | $35.98 | 3,266,600 | — | — |
| 2013-06-28 | $31.03 | $36.18 | 5,697,300 | — | — |
| 2013-06-27 | $30.90 | $36.03 | 3,778,900 | — | — |
| 2013-06-26 | $30.48 | $35.54 | 3,138,900 | — | — |
| 2013-06-25 | $30.40 | $35.44 | 5,096,300 | — | — |
| 2013-06-24 | $30.25 | $35.27 | 3,814,000 | — | — |
| 2013-06-21 | $30.63 | $35.71 | 10,274,300 | — | — |
| 2013-06-20 | $30.35 | $35.39 | 5,468,800 | — | — |
| 2013-06-19 | $31.27 | $36.46 | 3,461,800 | — | — |
| 2013-06-18 | $31.87 | $37.16 | 3,417,300 | — | — |
| 2013-06-17 | $31.54 | $36.77 | 4,009,400 | — | — |
| 2013-06-14 | $31.68 | $36.94 | 3,841,100 | — | — |
| 2013-06-13 | $31.34 | $36.54 | 3,451,300 | — | — |
| 2013-06-12 | $30.82 | $35.93 | 4,410,500 | — | — |
| 2013-06-11 | $30.77 | $35.88 | 4,127,600 | — | — |
| 2013-06-10 | $30.71 | $35.81 | 2,560,600 | — | — |
| 2013-06-07 | $30.58 | $35.65 | 2,540,900 | — | — |
| 2013-06-06 | $30.41 | $35.46 | 3,588,000 | — | — |
| 2013-06-05 | $29.89 | $34.85 | 5,448,800 | — | — |
| 2013-06-04 | $29.87 | $34.83 | 6,481,200 | — | — |
| 2013-06-03 | $30.40 | $35.44 | 4,567,200 | — | — |
| 2013-05-31 | $30.48 | $35.54 | 4,798,200 | — | — |
| 2013-05-30 | $30.97 | $36.11 | 4,317,900 | — | — |
| 2013-05-29 | $31.11 | $36.27 | 3,845,700 | — | — |
| 2013-05-28 | $31.63 | $36.88 | 4,299,100 | — | — |
| 2013-05-24 | $31.18 | $36.35 | 5,952,800 | — | — |
| 2013-05-23 | $31.75 | $37.02 | 4,021,900 | — | — |
| 2013-05-22 | $31.55 | $36.79 | 8,435,100 | — | — |
| 2013-05-21 | $31.23 | $36.41 | 3,568,500 | — | — |
| 2013-05-20 | $31.28 | $36.47 | 4,321,400 | — | — |
| 2013-05-17 | $31.40 | $36.61 | 5,720,300 | — | — |
| 2013-05-16 | $30.70 | $35.79 | 7,256,100 | — | — |
| 2013-05-15 | $30.50 | $35.56 | 5,631,000 | — | — |
| 2013-05-14 | $30.10 | $35.09 | 9,796,100 | — | — |
| 2013-05-13 | $29.20 | $34.05 | 3,709,800 | — | — |
| 2013-05-10 | $29.65 | $34.57 | 4,961,700 | — | — |
| 2013-05-09 | $29.27 | $34.13 | 5,827,300 | — | — |
| 2013-05-08 | $29.33 | $34.20 | 4,414,300 | — | — |
| 2013-05-07 | $29.69 | $34.62 | 4,555,600 | — | — |
| 2013-05-06 | $29.45 | $34.34 | 6,633,200 | — | — |
| 2013-05-03 | $28.90 | $33.70 | 4,872,600 | — | — |
| 2013-05-02 | $28.83 | $33.61 | 5,378,900 | — | — |
| 2013-05-01 | $28.70 | $33.46 | 4,853,800 | — | — |
| 2013-04-30 | $29.11 | $33.94 | 6,278,400 | — | — |
| 2013-04-29 | $29.01 | $33.82 | 4,884,700 | — | — |
| 2013-04-26 | $29.31 | $34.17 | 6,767,800 | — | — |
| 2013-04-25 | $29.28 | $34.14 | 9,660,500 | — | — |
| 2013-04-24 | $28.69 | $33.45 | 5,908,100 | — | — |
| 2013-04-23 | $28.62 | $33.37 | 4,430,600 | — | — |
| 2013-04-22 | $28.33 | $33.03 | 5,335,200 | — | — |
| 2013-04-19 | $28.34 | $33.04 | 4,756,800 | — | — |
| 2013-04-18 | $27.96 | $32.60 | 5,260,700 | — | — |
| 2013-04-17 | $28.02 | $32.67 | 4,968,600 | — | — |
| 2013-04-16 | $28.30 | $33.00 | 6,217,100 | — | — |
| 2013-04-15 | $28.10 | $32.76 | 5,804,400 | — | — |
| 2013-04-12 | $28.68 | $33.44 | 4,254,200 | — | — |
| 2013-04-11 | $28.95 | $33.75 | 4,639,500 | — | — |
| 2013-04-10 | $28.55 | $33.29 | 4,870,600 | — | — |
| 2013-04-09 | $28.61 | $33.36 | 4,234,200 | — | — |
| 2013-04-08 | $28.37 | $33.08 | 5,077,600 | — | — |
| 2013-04-05 | $28.63 | $33.38 | 4,066,300 | — | — |
| 2013-04-04 | $28.64 | $33.39 | 7,617,900 | — | — |
| 2013-04-03 | $28.51 | $33.24 | 17,084,000 | — | — |
| 2013-04-02 | $28.60 | $33.35 | 10,850,700 | — | — |
| 2013-04-01 | $28.70 | $33.46 | 3,716,100 | — | — |
| 2013-03-28 | $28.96 | $33.77 | 6,734,600 | — | — |
| 2013-03-27 | $28.74 | $33.51 | 7,509,400 | — | — |
| 2013-03-26 | $29.02 | $33.84 | 7,326,600 | — | — |
| 2013-03-25 | $29.27 | $34.13 | 7,382,300 | — | — |
| 2013-03-22 | $29.82 | $34.77 | 5,394,400 | — | — |
| 2013-03-21 | $30.19 | $35.20 | 4,304,300 | — | — |
| 2013-03-20 | $30.77 | $35.88 | 4,860,700 | — | — |
| 2013-03-19 | $30.77 | $35.88 | 6,249,400 | — | — |
| 2013-03-18 | $30.68 | $35.77 | 6,614,800 | — | — |
| 2013-03-15 | $30.47 | $35.53 | 8,876,800 | — | — |
| 2013-03-14 | $31.01 | $36.16 | 8,099,300 | — | — |
| 2013-03-13 | $30.98 | $36.12 | 6,145,900 | — | — |
| 2013-03-12 | $30.95 | $36.09 | 6,807,700 | — | — |
| 2013-03-11 | $30.77 | $35.88 | 7,328,600 | — | — |
| 2013-03-08 | $30.73 | $35.83 | 4,573,800 | — | — |
| 2013-03-07 | $30.79 | $35.90 | 5,739,500 | — | — |
| 2013-03-06 | $30.90 | $36.03 | 6,639,600 | — | — |
| 2013-03-05 | $30.69 | $35.78 | 6,969,200 | — | — |
| 2013-03-04 | $30.73 | $35.83 | 9,271,400 | — | — |
| 2013-03-01 | $30.10 | $35.09 | 8,696,500 | — | — |
| 2013-02-28 | $29.61 | $34.52 | 12,600,200 | — | — |
| 2013-02-27 | $28.57 | $33.31 | 3,581,200 | — | — |
| 2013-02-26 | $28.33 | $33.03 | 5,106,000 | — | — |
| 2013-02-25 | $28.52 | $33.25 | 3,943,300 | — | — |
| 2013-02-22 | $28.98 | $33.79 | 4,546,600 | — | — |
| 2013-02-21 | $28.81 | $33.59 | 6,370,300 | — | — |
| 2013-02-20 | $28.71 | $33.47 | 4,808,400 | — | — |
| 2013-02-19 | $29.11 | $33.94 | 2,984,000 | — | — |
| 2013-02-15 | $29.22 | $34.07 | 4,591,000 | — | — |
| 2013-02-14 | $29.16 | $34.00 | 5,730,800 | — | — |
| 2013-02-13 | $28.86 | $33.65 | 3,236,500 | — | — |
| 2013-02-12 | $28.80 | $33.58 | 4,452,200 | — | — |
| 2013-02-11 | $28.85 | $33.64 | 2,687,000 | — | — |
| 2013-02-08 | $28.86 | $33.65 | 3,564,500 | — | — |
| 2013-02-07 | $28.80 | $33.58 | 4,974,200 | — | — |
| 2013-02-06 | $28.81 | $33.59 | 3,853,600 | — | — |
| 2013-02-05 | $28.96 | $33.77 | 4,706,100 | — | — |
| 2013-02-04 | $28.64 | $33.39 | 4,586,600 | — | — |
| 2013-02-01 | $28.89 | $33.68 | 5,102,700 | — | — |
| 2013-01-31 | $28.27 | $32.96 | 6,203,700 | — | — |
| 2013-01-30 | $28.20 | $32.88 | 4,355,300 | — | — |
| 2013-01-29 | $28.29 | $32.98 | 4,137,700 | — | — |
| 2013-01-28 | $28.25 | $32.94 | 4,088,000 | — | — |
| 2013-01-25 | $28.46 | $33.18 | 3,546,200 | — | — |
| 2013-01-24 | $28.33 | $33.03 | 3,406,900 | — | — |
| 2013-01-23 | $28.15 | $32.82 | 5,376,600 | — | — |
| 2013-01-22 | $27.89 | $32.52 | 3,952,200 | — | — |
| 2013-01-18 | $28.00 | $32.65 | 2,635,900 | — | — |
| 2013-01-17 | $28.04 | $32.69 | 5,962,700 | — | — |
| 2013-01-16 | $28.07 | $32.73 | 5,793,400 | — | — |
| 2013-01-15 | $27.98 | $32.62 | 4,852,600 | — | — |
| 2013-01-14 | $27.54 | $32.11 | 8,678,600 | — | — |
| 2013-01-11 | $27.84 | $32.46 | 7,194,900 | — | — |
| 2013-01-10 | $28.25 | $32.94 | 4,795,600 | — | — |
| 2013-01-09 | $28.03 | $32.68 | 3,838,400 | — | — |
| 2013-01-08 | $27.78 | $32.39 | 7,200,200 | — | — |
| 2013-01-07 | $27.91 | $32.54 | 5,954,900 | — | — |
| 2013-01-04 | $28.20 | $32.88 | 5,440,600 | — | — |
| 2013-01-03 | $27.62 | $32.20 | 5,120,100 | — | — |
| 2013-01-02 | $27.70 | $32.30 | 7,450,500 | — | — |