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
- 1973-05-03 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 | $31.57 | $300.63 | 2,898,800 | — | — |
| 2013-12-30 | $31.43 | $299.30 | 1,852,000 | — | — |
| 2013-12-27 | $31.30 | $298.06 | 1,508,200 | — | — |
| 2013-12-26 | $31.33 | $298.35 | 2,140,200 | — | — |
| 2013-12-24 | $31.28 | $297.87 | 1,479,100 | — | — |
| 2013-12-23 | $31.33 | $298.35 | 2,971,200 | — | — |
| 2013-12-20 | $31.40 | $299.01 | 5,437,900 | — | — |
| 2013-12-19 | $31.27 | $297.78 | 4,541,200 | — | — |
| 2013-12-18 | $31.39 | $298.92 | 9,472,900 | — | — |
| 2013-12-17 | $30.10 | $286.63 | 5,354,900 | — | — |
| 2013-12-16 | $30.61 | $291.49 | 4,291,900 | — | — |
| 2013-12-13 | $30.01 | $285.78 | 4,182,000 | — | — |
| 2013-12-12 | $29.63 | $282.16 | 3,877,600 | — | — |
| 2013-12-11 | $29.30 | $279.02 | 3,198,400 | — | — |
| 2013-12-10 | $29.99 | $285.59 | 3,572,700 | — | — |
| 2013-12-09 | $30.08 | $286.44 | 4,416,700 | — | — |
| 2013-12-06 | $29.82 | $283.97 | 2,676,600 | — | — |
| 2013-12-05 | $29.42 | $280.16 | 3,641,800 | — | — |
| 2013-12-04 | $29.41 | $280.06 | 4,490,800 | — | — |
| 2013-12-03 | $29.49 | $280.83 | 3,159,200 | — | — |
| 2013-12-02 | $29.60 | $281.87 | 4,219,700 | — | — |
| 2013-11-29 | $30.13 | $286.92 | 2,601,600 | — | — |
| 2013-11-27 | $30.59 | $291.30 | 3,742,700 | — | — |
| 2013-11-26 | $29.59 | $281.78 | 3,183,700 | — | — |
| 2013-11-25 | $29.55 | $281.40 | 2,688,300 | — | — |
| 2013-11-22 | $29.56 | $281.49 | 3,024,400 | — | — |
| 2013-11-21 | $29.44 | $280.35 | 3,701,500 | — | — |
| 2013-11-20 | $29.17 | $277.78 | 3,987,000 | — | — |
| 2013-11-19 | $29.61 | $281.97 | 2,058,300 | — | — |
| 2013-11-18 | $29.66 | $282.44 | 2,609,900 | — | — |
| 2013-11-15 | $29.74 | $283.21 | 3,427,100 | — | — |
| 2013-11-14 | $29.86 | $284.35 | 4,699,700 | — | — |
| 2013-11-13 | $29.73 | $283.11 | 5,184,500 | — | — |
| 2013-11-12 | $29.15 | $277.59 | 3,438,000 | — | — |
| 2013-11-11 | $29.11 | $277.21 | 2,971,000 | — | — |
| 2013-11-08 | $29.30 | $279.02 | 4,818,500 | — | — |
| 2013-11-07 | $29.13 | $277.40 | 3,778,000 | — | — |
| 2013-11-06 | $29.37 | $279.68 | 3,058,600 | — | — |
| 2013-11-05 | $29.50 | $280.92 | 6,536,900 | — | — |
| 2013-11-04 | $30.37 | $289.21 | 3,473,100 | — | — |
| 2013-11-01 | $30.34 | $288.92 | 3,619,400 | — | — |
| 2013-10-31 | $30.42 | $289.68 | 5,022,500 | — | — |
| 2013-10-30 | $30.47 | $290.16 | 5,532,000 | — | — |
| 2013-10-29 | $30.95 | $292.63 | 3,909,000 | — | — |
| 2013-10-28 | $31.34 | $296.32 | 3,988,100 | — | — |
| 2013-10-25 | $31.39 | $296.79 | 7,751,900 | — | — |
| 2013-10-24 | $30.30 | $286.49 | 4,620,300 | — | — |
| 2013-10-23 | $30.46 | $288.00 | 3,839,800 | — | — |
| 2013-10-22 | $30.33 | $286.77 | 3,784,900 | — | — |
| 2013-10-21 | $30.09 | $284.50 | 6,038,800 | — | — |
| 2013-10-18 | $30.11 | $284.69 | 3,318,700 | — | — |
| 2013-10-17 | $30.01 | $283.75 | 3,770,000 | — | — |
| 2013-10-16 | $29.40 | $277.98 | 3,616,900 | — | — |
| 2013-10-15 | $28.78 | $272.12 | 3,239,800 | — | — |
| 2013-10-14 | $29.30 | $277.03 | 2,218,600 | — | — |
| 2013-10-11 | $29.34 | $277.41 | 2,798,600 | — | — |
| 2013-10-10 | $28.94 | $273.63 | 3,820,200 | — | — |
| 2013-10-09 | $28.25 | $267.11 | 3,367,500 | — | — |
| 2013-10-08 | $28.12 | $265.88 | 4,215,400 | — | — |
| 2013-10-07 | $28.60 | $270.41 | 3,193,100 | — | — |
| 2013-10-04 | $28.59 | $270.32 | 3,169,600 | — | — |
| 2013-10-03 | $28.77 | $272.02 | 3,736,300 | — | — |
| 2013-10-02 | $29.07 | $274.86 | 3,023,100 | — | — |
| 2013-10-01 | $29.13 | $275.43 | 3,334,200 | — | — |
| 2013-09-30 | $28.63 | $270.70 | 3,782,700 | — | — |
| 2013-09-27 | $28.93 | $273.53 | 3,005,300 | — | — |
| 2013-09-26 | $28.82 | $272.49 | 3,174,100 | — | — |
| 2013-09-25 | $28.53 | $269.75 | 3,709,400 | — | — |
| 2013-09-24 | $28.35 | $268.05 | 4,756,300 | — | — |
| 2013-09-23 | $28.26 | $267.20 | 4,364,500 | — | — |
| 2013-09-20 | $28.81 | $272.40 | 5,027,700 | — | — |
| 2013-09-19 | $29.27 | $276.75 | 5,100,100 | — | — |
| 2013-09-18 | $29.29 | $276.94 | 6,018,100 | — | — |
| 2013-09-17 | $28.58 | $270.23 | 2,612,900 | — | — |
| 2013-09-16 | $28.77 | $272.02 | 3,329,800 | — | — |
| 2013-09-13 | $28.39 | $268.43 | 2,707,800 | — | — |
| 2013-09-12 | $28.32 | $267.77 | 3,260,100 | — | — |
| 2013-09-11 | $28.43 | $268.81 | 4,316,600 | — | — |
| 2013-09-10 | $28.78 | $272.12 | 4,577,700 | — | — |
| 2013-09-09 | $28.95 | $273.72 | 6,186,100 | — | — |
| 2013-09-06 | $28.51 | $269.56 | 8,061,500 | — | — |
| 2013-09-05 | $27.76 | $262.47 | 5,957,200 | — | — |
| 2013-09-04 | $27.10 | $256.23 | 4,141,700 | — | — |
| 2013-09-03 | $27.10 | $256.23 | 4,091,100 | — | — |
| 2013-08-30 | $27.38 | $258.88 | 4,446,200 | — | — |
| 2013-08-29 | $27.72 | $262.09 | 3,331,900 | — | — |
| 2013-08-28 | $27.66 | $261.53 | 4,793,600 | — | — |
| 2013-08-27 | $27.33 | $256.33 | 4,022,400 | — | — |
| 2013-08-26 | $27.96 | $262.23 | 3,468,000 | — | — |
| 2013-08-23 | $27.81 | $260.83 | 3,542,100 | — | — |
| 2013-08-22 | $27.48 | $257.73 | 3,537,300 | — | — |
| 2013-08-21 | $27.32 | $256.23 | 3,821,000 | — | — |
| 2013-08-20 | $27.35 | $256.51 | 5,690,800 | — | — |
| 2013-08-19 | $26.65 | $249.95 | 3,438,800 | — | — |
| 2013-08-16 | $27.06 | $253.79 | 5,440,300 | — | — |
| 2013-08-15 | $27.17 | $254.83 | 6,707,200 | — | — |
| 2013-08-14 | $27.79 | $260.64 | 6,994,100 | — | — |
| 2013-08-13 | $26.99 | $253.14 | 4,520,800 | — | — |
| 2013-08-12 | $27.32 | $256.23 | 3,569,300 | — | — |
| 2013-08-09 | $27.81 | $260.83 | 4,598,300 | — | — |
| 2013-08-08 | $27.32 | $256.23 | 5,406,500 | — | — |
| 2013-08-07 | $27.60 | $258.86 | 3,434,200 | — | — |
| 2013-08-06 | $28.18 | $264.30 | 3,780,000 | — | — |
| 2013-08-05 | $28.16 | $264.11 | 3,852,700 | — | — |
| 2013-08-02 | $27.98 | $262.42 | 4,457,900 | — | — |
| 2013-08-01 | $28.31 | $265.52 | 4,559,000 | — | — |
| 2013-07-31 | $28.40 | $266.36 | 6,216,700 | — | — |
| 2013-07-30 | $28.22 | $264.67 | 4,982,600 | — | — |
| 2013-07-29 | $27.99 | $262.52 | 7,941,700 | — | — |
| 2013-07-26 | $28.80 | $270.11 | 5,596,200 | — | — |
| 2013-07-25 | $29.14 | $273.30 | 5,344,500 | — | — |
| 2013-07-24 | $28.86 | $270.68 | 4,107,400 | — | — |
| 2013-07-23 | $29.33 | $275.08 | 3,512,700 | — | — |
| 2013-07-22 | $29.50 | $276.68 | 3,311,900 | — | — |
| 2013-07-19 | $29.86 | $280.06 | 3,823,400 | — | — |
| 2013-07-18 | $29.60 | $277.62 | 3,558,300 | — | — |
| 2013-07-17 | $29.27 | $274.52 | 3,460,800 | — | — |
| 2013-07-16 | $29.36 | $275.37 | 3,716,000 | — | — |
| 2013-07-15 | $29.36 | $275.37 | 2,392,500 | — | — |
| 2013-07-12 | $29.55 | $277.15 | 2,802,000 | — | — |
| 2013-07-11 | $29.35 | $275.27 | 5,066,600 | — | — |
| 2013-07-10 | $28.74 | $269.55 | 3,304,300 | — | — |
| 2013-07-09 | $28.73 | $269.46 | 4,153,300 | — | — |
| 2013-07-08 | $28.38 | $266.17 | 3,745,600 | — | — |
| 2013-07-05 | $28.31 | $265.52 | 3,523,800 | — | — |
| 2013-07-03 | $28.46 | $266.92 | 2,094,100 | — | — |
| 2013-07-02 | $28.54 | $267.67 | 5,017,800 | — | — |
| 2013-07-01 | $28.10 | $263.55 | 4,608,800 | — | — |
| 2013-06-28 | $28.49 | $267.21 | 13,485,200 | — | — |
| 2013-06-27 | $28.20 | $264.49 | 9,039,000 | — | — |
| 2013-06-26 | $27.73 | $260.08 | 5,574,600 | — | — |
| 2013-06-25 | $27.52 | $258.11 | 8,218,600 | — | — |
| 2013-06-24 | $27.01 | $253.33 | 9,510,800 | — | — |
| 2013-06-21 | $27.42 | $257.17 | 12,985,300 | — | — |
| 2013-06-20 | $27.03 | $253.51 | 16,053,300 | — | — |
| 2013-06-19 | $27.31 | $256.14 | 38,634,400 | — | — |
| 2013-06-18 | $28.24 | $264.86 | 14,434,500 | — | — |
| 2013-06-17 | $28.66 | $268.80 | 10,177,800 | — | — |
| 2013-06-14 | $28.29 | $265.33 | 3,645,700 | — | — |
| 2013-06-13 | $28.61 | $268.33 | 6,409,600 | — | — |
| 2013-06-12 | $27.79 | $260.64 | 5,804,200 | — | — |
| 2013-06-11 | $28.69 | $269.08 | 4,695,700 | — | — |
| 2013-06-10 | $29.10 | $272.93 | 5,194,900 | — | — |
| 2013-06-07 | $29.03 | $272.27 | 4,136,400 | — | — |
| 2013-06-06 | $29.02 | $272.18 | 5,245,800 | — | — |
| 2013-06-05 | $28.32 | $265.61 | 9,124,000 | — | — |
| 2013-06-04 | $29.23 | $274.15 | 5,660,600 | — | — |
| 2013-06-03 | $30.06 | $281.93 | 6,592,400 | — | — |
| 2013-05-31 | $29.82 | $279.68 | 8,577,600 | — | — |
| 2013-05-30 | $29.66 | $278.18 | 8,963,000 | — | — |
| 2013-05-29 | $30.53 | $286.34 | 7,242,300 | — | — |
| 2013-05-28 | $31.80 | $298.25 | 5,319,300 | — | — |
| 2013-05-24 | $31.74 | $297.69 | 3,629,100 | — | — |
| 2013-05-23 | $32.05 | $300.59 | 4,595,000 | — | — |
| 2013-05-22 | $32.33 | $303.22 | 8,284,300 | — | — |
| 2013-05-21 | $32.60 | $305.75 | 3,565,000 | — | — |
| 2013-05-20 | $32.37 | $303.60 | 2,989,000 | — | — |
| 2013-05-17 | $32.48 | $304.63 | 4,308,900 | — | — |
| 2013-05-16 | $31.97 | $299.84 | 4,376,000 | — | — |
| 2013-05-15 | $32.35 | $303.41 | 4,002,900 | — | — |
| 2013-05-14 | $32.26 | $302.56 | 7,027,800 | — | — |
| 2013-05-13 | $30.90 | $289.81 | 3,468,800 | — | — |
| 2013-05-10 | $31.39 | $294.40 | 3,169,800 | — | — |
| 2013-05-09 | $31.81 | $298.34 | 6,350,400 | — | — |
| 2013-05-08 | $31.33 | $293.84 | 3,056,000 | — | — |
| 2013-05-07 | $31.38 | $292.44 | 2,655,400 | — | — |
| 2013-05-06 | $31.04 | $289.27 | 2,583,600 | — | — |
| 2013-05-03 | $30.65 | $285.63 | 3,280,300 | — | — |
| 2013-05-02 | $30.25 | $281.90 | 3,223,900 | — | — |
| 2013-05-01 | $30.14 | $280.88 | 4,239,500 | — | — |
| 2013-04-30 | $30.51 | $284.33 | 4,011,600 | — | — |
| 2013-04-29 | $30.43 | $283.58 | 3,557,400 | — | — |
| 2013-04-26 | $30.53 | $284.51 | 6,373,500 | — | — |
| 2013-04-25 | $31.38 | $292.44 | 5,645,000 | — | — |
| 2013-04-24 | $31.41 | $292.71 | 5,158,400 | — | — |
| 2013-04-23 | $30.75 | $286.56 | 4,329,800 | — | — |
| 2013-04-22 | $30.05 | $280.04 | 4,350,700 | — | — |
| 2013-04-19 | $29.84 | $278.08 | 5,549,900 | — | — |
| 2013-04-18 | $29.29 | $272.96 | 6,632,600 | — | — |
| 2013-04-17 | $29.74 | $277.15 | 8,315,500 | — | — |
| 2013-04-16 | $30.60 | $285.17 | 5,917,500 | — | — |
| 2013-04-15 | $30.42 | $283.49 | 5,789,900 | — | — |
| 2013-04-12 | $31.78 | $296.16 | 3,238,600 | — | — |
| 2013-04-11 | $31.71 | $295.51 | 3,250,800 | — | — |
| 2013-04-10 | $31.63 | $294.76 | 2,913,400 | — | — |
| 2013-04-09 | $31.27 | $291.41 | 2,641,500 | — | — |
| 2013-04-08 | $31.48 | $293.37 | 2,559,400 | — | — |
| 2013-04-05 | $31.16 | $290.39 | 3,691,600 | — | — |
| 2013-04-04 | $31.22 | $290.94 | 3,703,500 | — | — |
| 2013-04-03 | $30.32 | $282.56 | 7,263,100 | — | — |
| 2013-04-02 | $31.60 | $294.49 | 3,635,500 | — | — |
| 2013-04-01 | $31.33 | $291.97 | 3,136,300 | — | — |
| 2013-03-28 | $31.38 | $292.44 | 3,860,600 | — | — |
| 2013-03-27 | $31.01 | $288.99 | 1,823,300 | — | — |
| 2013-03-26 | $30.99 | $288.80 | 2,141,200 | — | — |
| 2013-03-25 | $30.85 | $287.50 | 2,969,800 | — | — |
| 2013-03-22 | $31.01 | $288.99 | 2,384,500 | — | — |
| 2013-03-21 | $30.75 | $286.56 | 3,251,700 | — | — |
| 2013-03-20 | $31.40 | $292.62 | 5,046,600 | — | — |
| 2013-03-19 | $30.72 | $286.28 | 4,696,900 | — | — |
| 2013-03-18 | $30.20 | $281.44 | 3,971,000 | — | — |
| 2013-03-15 | $30.55 | $284.70 | 5,384,600 | — | — |
| 2013-03-14 | $30.82 | $287.22 | 4,023,900 | — | — |
| 2013-03-13 | $30.34 | $282.74 | 2,402,100 | — | — |
| 2013-03-12 | $30.20 | $281.44 | 2,741,600 | — | — |
| 2013-03-11 | $30.51 | $284.33 | 3,019,800 | — | — |
| 2013-03-08 | $30.24 | $281.81 | 3,458,800 | — | — |
| 2013-03-07 | $30.18 | $281.25 | 2,992,400 | — | — |
| 2013-03-06 | $30.26 | $282.00 | 3,360,700 | — | — |
| 2013-03-05 | $30.38 | $283.12 | 3,573,200 | — | — |
| 2013-03-04 | $29.95 | $279.11 | 2,915,000 | — | — |
| 2013-03-01 | $29.57 | $275.57 | 4,018,600 | — | — |
| 2013-02-28 | $29.41 | $274.08 | 3,509,600 | — | — |
| 2013-02-27 | $29.61 | $275.94 | 3,997,000 | — | — |
| 2013-02-26 | $29.35 | $271.93 | 5,537,900 | — | — |
| 2013-02-25 | $28.78 | $266.65 | 5,381,300 | — | — |
| 2013-02-22 | $29.72 | $275.36 | 2,847,000 | — | — |
| 2013-02-21 | $29.11 | $269.71 | 7,941,300 | — | — |
| 2013-02-20 | $29.78 | $275.92 | 6,671,000 | — | — |
| 2013-02-19 | $30.83 | $285.65 | 5,543,200 | — | — |
| 2013-02-15 | $30.65 | $283.98 | 3,745,500 | — | — |
| 2013-02-14 | $30.44 | $282.03 | 3,147,900 | — | — |
| 2013-02-13 | $30.48 | $282.40 | 3,285,800 | — | — |
| 2013-02-12 | $30.31 | $280.83 | 5,386,100 | — | — |
| 2013-02-11 | $30.14 | $279.25 | 3,833,800 | — | — |
| 2013-02-08 | $30.21 | $279.90 | 5,647,200 | — | — |
| 2013-02-07 | $30.08 | $278.70 | 6,393,400 | — | — |
| 2013-02-06 | $30.97 | $286.94 | 3,595,900 | — | — |
| 2013-02-05 | $30.97 | $286.94 | 5,578,100 | — | — |
| 2013-02-04 | $30.47 | $282.31 | 4,662,000 | — | — |
| 2013-02-01 | $30.39 | $281.57 | 6,274,100 | — | — |
| 2013-01-31 | $30.12 | $279.07 | 4,040,300 | — | — |
| 2013-01-30 | $29.89 | $276.94 | 5,750,300 | — | — |
| 2013-01-29 | $30.58 | $283.33 | 4,443,100 | — | — |
| 2013-01-28 | $30.06 | $278.51 | 8,334,400 | — | — |
| 2013-01-25 | $30.95 | $286.76 | 9,762,800 | — | — |
| 2013-01-24 | $31.50 | $291.85 | 4,320,900 | — | — |
| 2013-01-23 | $31.32 | $290.19 | 3,885,400 | — | — |
| 2013-01-22 | $31.12 | $288.33 | 5,088,100 | — | — |
| 2013-01-18 | $30.63 | $283.79 | 3,826,300 | — | — |
| 2013-01-17 | $30.79 | $285.27 | 4,021,000 | — | — |
| 2013-01-16 | $30.43 | $281.94 | 3,237,600 | — | — |
| 2013-01-15 | $30.58 | $283.33 | 5,130,700 | — | — |
| 2013-01-14 | $30.80 | $285.37 | 2,478,700 | — | — |
| 2013-01-11 | $30.80 | $285.37 | 3,224,500 | — | — |
| 2013-01-10 | $30.54 | $282.96 | 4,510,600 | — | — |
| 2013-01-09 | $30.36 | $281.29 | 6,459,600 | — | — |
| 2013-01-08 | $29.68 | $274.99 | 5,202,600 | — | — |
| 2013-01-07 | $29.48 | $273.14 | 2,460,400 | — | — |
| 2013-01-04 | $29.39 | $272.30 | 3,639,400 | — | — |
| 2013-01-03 | $29.15 | $270.08 | 3,967,200 | — | — |
| 2013-01-02 | $29.15 | $270.08 | 6,595,000 | — | — |