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
- 1970-01-02 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 | $32.07 | $114.35 | 2,033,475 | — | — |
| 2013-12-30 | $32.02 | $114.16 | 1,459,823 | — | — |
| 2013-12-27 | $32.15 | $114.63 | 1,423,011 | — | — |
| 2013-12-26 | $32.23 | $114.37 | 1,741,146 | — | — |
| 2013-12-24 | $32.09 | $113.90 | 1,365,289 | — | — |
| 2013-12-23 | $31.70 | $112.50 | 2,668,720 | — | — |
| 2013-12-20 | $31.30 | $111.09 | 4,429,258 | — | — |
| 2013-12-19 | $31.04 | $110.16 | 2,914,636 | — | — |
| 2013-12-18 | $30.96 | $109.88 | 5,332,241 | — | — |
| 2013-12-17 | $30.28 | $107.45 | 2,853,992 | — | — |
| 2013-12-16 | $30.33 | $107.63 | 2,563,788 | — | — |
| 2013-12-13 | $29.86 | $105.95 | 2,678,245 | — | — |
| 2013-12-12 | $29.51 | $104.73 | 2,514,301 | — | — |
| 2013-12-11 | $29.41 | $104.36 | 4,061,751 | — | — |
| 2013-12-10 | $30.22 | $107.26 | 3,264,687 | — | — |
| 2013-12-09 | $30.14 | $106.98 | 2,546,179 | — | — |
| 2013-12-06 | $29.72 | $105.48 | 3,093,988 | — | — |
| 2013-12-05 | $29.09 | $103.24 | 3,843,614 | — | — |
| 2013-12-04 | $29.20 | $103.61 | 5,265,600 | — | — |
| 2013-12-03 | $29.80 | $105.76 | 5,463,472 | — | — |
| 2013-12-02 | $30.41 | $107.91 | 4,532,900 | — | — |
| 2013-11-29 | $29.99 | $106.42 | 1,510,448 | — | — |
| 2013-11-27 | $29.75 | $105.58 | 2,549,102 | — | — |
| 2013-11-26 | $29.67 | $105.29 | 4,390,587 | — | — |
| 2013-11-25 | $29.59 | $105.01 | 3,074,443 | — | — |
| 2013-11-22 | $29.57 | $104.92 | 4,210,287 | — | — |
| 2013-11-21 | $29.17 | $103.52 | 5,131,447 | — | — |
| 2013-11-20 | $28.93 | $102.68 | 5,660,546 | — | — |
| 2013-11-19 | $29.57 | $104.92 | 4,390,967 | — | — |
| 2013-11-18 | $29.22 | $103.71 | 3,893,101 | — | — |
| 2013-11-15 | $29.09 | $103.24 | 3,113,608 | — | — |
| 2013-11-14 | $29.06 | $103.14 | 4,148,466 | — | — |
| 2013-11-13 | $29.09 | $103.24 | 5,981,793 | — | — |
| 2013-11-12 | $28.17 | $99.96 | 5,494,401 | — | — |
| 2013-11-11 | $27.09 | $96.13 | 4,078,335 | — | — |
| 2013-11-08 | $27.14 | $96.32 | 4,494,229 | — | — |
| 2013-11-07 | $26.59 | $94.35 | 5,605,025 | — | — |
| 2013-11-06 | $27.17 | $96.41 | 3,015,203 | — | — |
| 2013-11-05 | $27.09 | $96.13 | 4,258,787 | — | — |
| 2013-11-04 | $26.85 | $95.29 | 4,421,023 | — | — |
| 2013-11-01 | $26.40 | $93.70 | 5,703,771 | — | — |
| 2013-10-31 | $26.19 | $92.95 | 5,233,267 | — | — |
| 2013-10-30 | $25.88 | $91.83 | 4,789,859 | — | — |
| 2013-10-29 | $25.85 | $91.74 | 6,621,668 | — | — |
| 2013-10-28 | $25.74 | $91.36 | 4,240,267 | — | — |
| 2013-10-25 | $25.59 | $90.80 | 7,070,768 | — | — |
| 2013-10-24 | $25.32 | $89.87 | 12,692,909 | — | — |
| 2013-10-23 | $28.27 | $100.34 | 3,246,433 | — | — |
| 2013-10-22 | $28.88 | $102.49 | 4,265,201 | — | — |
| 2013-10-21 | $29.01 | $102.96 | 4,453,926 | — | — |
| 2013-10-18 | $28.75 | $102.02 | 2,020,003 | — | — |
| 2013-10-17 | $28.46 | $100.99 | 2,940,024 | — | — |
| 2013-10-16 | $28.09 | $99.68 | 3,190,950 | — | — |
| 2013-10-15 | $27.83 | $98.75 | 3,056,948 | — | — |
| 2013-10-14 | $28.09 | $99.68 | 2,635,817 | — | — |
| 2013-10-11 | $28.04 | $99.50 | 3,453,905 | — | — |
| 2013-10-10 | $28.06 | $99.59 | 4,351,727 | — | — |
| 2013-10-09 | $26.90 | $95.48 | 4,436,165 | — | — |
| 2013-10-08 | $26.72 | $94.82 | 7,096,840 | — | — |
| 2013-10-07 | $27.40 | $97.25 | 2,383,867 | — | — |
| 2013-10-04 | $27.75 | $98.47 | 2,249,486 | — | — |
| 2013-10-03 | $27.40 | $97.25 | 2,552,555 | — | — |
| 2013-10-02 | $27.69 | $98.28 | 3,258,501 | — | — |
| 2013-10-01 | $27.64 | $98.09 | 4,083,003 | — | — |
| 2013-09-30 | $27.11 | $96.22 | 2,945,793 | — | — |
| 2013-09-27 | $27.33 | $96.97 | 2,877,179 | — | — |
| 2013-09-26 | $27.35 | $97.07 | 3,513,753 | — | — |
| 2013-09-25 | $27.46 | $96.90 | 4,762,383 | — | — |
| 2013-09-24 | $27.17 | $95.87 | 5,346,168 | — | — |
| 2013-09-23 | $26.56 | $93.74 | 4,369,677 | — | — |
| 2013-09-20 | $26.72 | $94.29 | 7,752,084 | — | — |
| 2013-09-19 | $26.98 | $95.22 | 4,367,058 | — | — |
| 2013-09-18 | $27.30 | $96.34 | 5,598,080 | — | — |
| 2013-09-17 | $27.40 | $96.71 | 5,011,639 | — | — |
| 2013-09-16 | $27.40 | $96.71 | 4,646,864 | — | — |
| 2013-09-13 | $27.54 | $97.18 | 4,903,747 | — | — |
| 2013-09-12 | $26.72 | $94.29 | 3,322,181 | — | — |
| 2013-09-11 | $27.11 | $95.69 | 5,442,523 | — | — |
| 2013-09-10 | $26.93 | $95.04 | 9,752,239 | — | — |
| 2013-09-09 | $26.56 | $93.74 | 4,874,791 | — | — |
| 2013-09-06 | $26.43 | $93.27 | 5,768,172 | — | — |
| 2013-09-05 | $26.51 | $93.55 | 4,289,337 | — | — |
| 2013-09-04 | $26.38 | $93.08 | 6,415,448 | — | — |
| 2013-09-03 | $26.67 | $94.11 | 4,804,546 | — | — |
| 2013-08-30 | $26.30 | $92.81 | 3,445,139 | — | — |
| 2013-08-29 | $26.46 | $93.36 | 5,240,971 | — | — |
| 2013-08-28 | $26.14 | $92.25 | 6,779,350 | — | — |
| 2013-08-27 | $25.48 | $89.92 | 5,217,594 | — | — |
| 2013-08-26 | $26.35 | $92.99 | 2,077,952 | — | — |
| 2013-08-23 | $26.46 | $93.36 | 2,895,509 | — | — |
| 2013-08-22 | $26.43 | $93.27 | 2,433,506 | — | — |
| 2013-08-21 | $26.30 | $92.81 | 3,094,064 | — | — |
| 2013-08-20 | $26.53 | $93.64 | 6,173,061 | — | — |
| 2013-08-19 | $26.72 | $94.29 | 3,948,849 | — | — |
| 2013-08-16 | $27.14 | $95.78 | 3,784,829 | — | — |
| 2013-08-15 | $27.09 | $95.60 | 3,866,346 | — | — |
| 2013-08-14 | $27.69 | $97.73 | 4,293,891 | — | — |
| 2013-08-13 | $27.64 | $97.55 | 9,399,190 | — | — |
| 2013-08-12 | $26.75 | $94.39 | 4,164,937 | — | — |
| 2013-08-09 | $26.43 | $93.27 | 3,383,888 | — | — |
| 2013-08-08 | $26.30 | $92.81 | 3,477,966 | — | — |
| 2013-08-07 | $26.01 | $91.78 | 2,234,913 | — | — |
| 2013-08-06 | $26.27 | $92.71 | 3,837,087 | — | — |
| 2013-08-05 | $26.53 | $93.64 | 4,374,648 | — | — |
| 2013-08-02 | $26.35 | $92.99 | 4,118,903 | — | — |
| 2013-08-01 | $26.11 | $92.15 | 4,618,515 | — | — |
| 2013-07-31 | $25.56 | $90.20 | 5,894,698 | — | — |
| 2013-07-30 | $25.40 | $89.64 | 5,234,747 | — | — |
| 2013-07-29 | $25.43 | $89.74 | 2,959,455 | — | — |
| 2013-07-26 | $25.53 | $90.11 | 4,307,363 | — | — |
| 2013-07-25 | $25.82 | $91.13 | 9,894,324 | — | — |
| 2013-07-24 | $25.90 | $91.41 | 4,415,900 | — | — |
| 2013-07-23 | $25.80 | $91.04 | 3,600,544 | — | — |
| 2013-07-22 | $25.85 | $91.22 | 2,179,658 | — | — |
| 2013-07-19 | $25.56 | $90.20 | 2,793,120 | — | — |
| 2013-07-18 | $25.88 | $91.32 | 4,163,001 | — | — |
| 2013-07-17 | $25.53 | $90.11 | 3,730,447 | — | — |
| 2013-07-16 | $25.64 | $90.48 | 3,523,430 | — | — |
| 2013-07-15 | $25.93 | $91.50 | 2,077,763 | — | — |
| 2013-07-12 | $25.88 | $91.32 | 2,467,395 | — | — |
| 2013-07-11 | $25.59 | $90.30 | 3,284,231 | — | — |
| 2013-07-10 | $25.30 | $89.27 | 2,406,599 | — | — |
| 2013-07-09 | $24.77 | $87.41 | 2,128,767 | — | — |
| 2013-07-08 | $24.77 | $87.41 | 2,372,255 | — | — |
| 2013-07-05 | $24.87 | $87.78 | 2,426,106 | — | — |
| 2013-07-03 | $24.45 | $86.30 | 1,817,919 | — | — |
| 2013-07-02 | $24.32 | $85.83 | 2,358,706 | — | — |
| 2013-07-01 | $24.35 | $85.92 | 2,170,247 | — | — |
| 2013-06-28 | $23.90 | $84.34 | 3,085,639 | — | — |
| 2013-06-27 | $24.19 | $85.37 | 2,356,278 | — | — |
| 2013-06-26 | $23.58 | $83.23 | 3,492,880 | — | — |
| 2013-06-25 | $23.64 | $82.87 | 4,263,834 | — | — |
| 2013-06-24 | $23.58 | $82.69 | 4,336,736 | — | — |
| 2013-06-21 | $24.45 | $85.74 | 4,125,317 | — | — |
| 2013-06-20 | $24.32 | $85.28 | 4,219,319 | — | — |
| 2013-06-19 | $24.90 | $87.31 | 3,633,523 | — | — |
| 2013-06-18 | $25.01 | $87.68 | 5,638,156 | — | — |
| 2013-06-17 | $24.14 | $84.63 | 1,930,668 | — | — |
| 2013-06-14 | $23.98 | $84.08 | 1,781,259 | — | — |
| 2013-06-13 | $23.98 | $84.08 | 2,471,038 | — | — |
| 2013-06-12 | $23.32 | $81.77 | 3,915,339 | — | — |
| 2013-06-11 | $23.98 | $84.08 | 2,355,405 | — | — |
| 2013-06-10 | $24.27 | $85.09 | 2,913,080 | — | — |
| 2013-06-07 | $24.16 | $84.72 | 3,738,948 | — | — |
| 2013-06-06 | $23.19 | $81.30 | 2,808,414 | — | — |
| 2013-06-05 | $23.06 | $80.84 | 3,506,390 | — | — |
| 2013-06-04 | $23.69 | $83.06 | 3,274,174 | — | — |
| 2013-06-03 | $23.45 | $82.23 | 2,063,949 | — | — |
| 2013-05-31 | $23.16 | $81.21 | 3,816,669 | — | — |
| 2013-05-30 | $23.69 | $83.06 | 2,437,111 | — | — |
| 2013-05-29 | $23.66 | $82.97 | 2,917,710 | — | — |
| 2013-05-28 | $23.74 | $83.24 | 2,426,219 | — | — |
| 2013-05-24 | $23.50 | $82.41 | 1,416,218 | — | — |
| 2013-05-23 | $23.50 | $82.41 | 2,193,510 | — | — |
| 2013-05-22 | $23.21 | $81.40 | 3,406,240 | — | — |
| 2013-05-21 | $23.77 | $83.34 | 2,985,109 | — | — |
| 2013-05-20 | $23.61 | $82.78 | 3,721,415 | — | — |
| 2013-05-17 | $23.24 | $81.49 | 5,608,175 | — | — |
| 2013-05-16 | $23.08 | $80.93 | 3,586,085 | — | — |
| 2013-05-15 | $23.72 | $83.15 | 2,925,262 | — | — |
| 2013-05-14 | $23.50 | $82.41 | 1,855,300 | — | — |
| 2013-05-13 | $23.43 | $82.14 | 2,254,268 | — | — |
| 2013-05-10 | $23.72 | $83.15 | 3,230,114 | — | — |
| 2013-05-09 | $23.72 | $83.15 | 4,586,144 | — | — |
| 2013-05-08 | $23.19 | $81.30 | 2,534,946 | — | — |
| 2013-05-07 | $23.11 | $81.03 | 2,727,808 | — | — |
| 2013-05-06 | $23.08 | $80.93 | 4,832,515 | — | — |
| 2013-05-03 | $22.50 | $78.90 | 2,003,229 | — | — |
| 2013-05-02 | $22.16 | $77.70 | 1,556,140 | — | — |
| 2013-05-01 | $21.95 | $76.96 | 4,639,729 | — | — |
| 2013-04-30 | $22.61 | $79.27 | 3,627,451 | — | — |
| 2013-04-29 | $22.27 | $78.07 | 2,102,088 | — | — |
| 2013-04-26 | $22.08 | $77.42 | 3,015,659 | — | — |
| 2013-04-25 | $22.42 | $78.62 | 5,766,047 | — | — |
| 2013-04-24 | $22.06 | $77.33 | 6,509,867 | — | — |
| 2013-04-23 | $22.24 | $77.98 | 7,842,633 | — | — |
| 2013-04-22 | $22.66 | $79.46 | 5,849,575 | — | — |
| 2013-04-19 | $22.29 | $78.16 | 5,117,520 | — | — |
| 2013-04-18 | $22.74 | $79.73 | 4,153,628 | — | — |
| 2013-04-17 | $23.50 | $82.41 | 3,467,150 | — | — |
| 2013-04-16 | $23.90 | $83.80 | 3,562,936 | — | — |
| 2013-04-15 | $23.48 | $82.32 | 3,201,842 | — | — |
| 2013-04-12 | $23.87 | $83.71 | 3,493,943 | — | — |
| 2013-04-11 | $24.43 | $85.65 | 7,928,059 | — | — |
| 2013-04-10 | $23.61 | $82.78 | 3,070,952 | — | — |
| 2013-04-09 | $23.14 | $81.12 | 2,279,239 | — | — |
| 2013-04-08 | $22.77 | $79.83 | 2,727,618 | — | — |
| 2013-04-05 | $22.74 | $79.73 | 3,016,570 | — | — |
| 2013-04-04 | $22.82 | $80.01 | 2,898,659 | — | — |
| 2013-04-03 | $22.56 | $79.09 | 4,592,292 | — | — |
| 2013-04-02 | $23.32 | $81.77 | 3,823,956 | — | — |
| 2013-04-01 | $22.66 | $79.46 | 1,995,942 | — | — |
| 2013-03-28 | $22.66 | $79.46 | 2,327,663 | — | — |
| 2013-03-27 | $22.50 | $78.90 | 1,740,577 | — | — |
| 2013-03-26 | $22.61 | $79.27 | 2,733,576 | — | — |
| 2013-03-25 | $22.42 | $78.09 | 2,553,162 | — | — |
| 2013-03-22 | $22.66 | $78.91 | 2,297,151 | — | — |
| 2013-03-21 | $22.53 | $78.46 | 2,829,969 | — | — |
| 2013-03-20 | $23.08 | $80.38 | 2,457,414 | — | — |
| 2013-03-19 | $22.71 | $79.10 | 3,188,066 | — | — |
| 2013-03-18 | $22.82 | $79.46 | 2,754,828 | — | — |
| 2013-03-15 | $22.95 | $79.92 | 4,810,618 | — | — |
| 2013-03-14 | $22.90 | $79.74 | 3,971,695 | — | — |
| 2013-03-13 | $22.64 | $78.82 | 1,834,845 | — | — |
| 2013-03-12 | $22.64 | $78.82 | 3,417,398 | — | — |
| 2013-03-11 | $22.82 | $79.46 | 2,785,188 | — | — |
| 2013-03-08 | $22.95 | $79.92 | 5,151,143 | — | — |
| 2013-03-07 | $22.58 | $78.64 | 3,374,552 | — | — |
| 2013-03-06 | $22.42 | $78.09 | 5,208,220 | — | — |
| 2013-03-05 | $21.66 | $75.43 | 3,065,981 | — | — |
| 2013-03-04 | $21.55 | $75.06 | 3,037,670 | — | — |
| 2013-03-01 | $21.48 | $74.79 | 2,695,968 | — | — |
| 2013-02-28 | $21.37 | $74.42 | 3,302,713 | — | — |
| 2013-02-27 | $21.55 | $75.06 | 3,297,779 | — | — |
| 2013-02-26 | $21.13 | $73.59 | 4,149,757 | — | — |
| 2013-02-25 | $20.79 | $72.40 | 4,321,253 | — | — |
| 2013-02-22 | $21.40 | $74.51 | 5,795,838 | — | — |
| 2013-02-21 | $20.66 | $71.94 | 4,396,128 | — | — |
| 2013-02-20 | $20.71 | $72.12 | 3,226,433 | — | — |
| 2013-02-19 | $21.08 | $73.41 | 2,692,515 | — | — |
| 2013-02-15 | $21.00 | $73.13 | 2,307,322 | — | — |
| 2013-02-14 | $21.16 | $73.68 | 2,420,906 | — | — |
| 2013-02-13 | $21.08 | $73.41 | 4,346,679 | — | — |
| 2013-02-12 | $20.97 | $73.04 | 2,866,781 | — | — |
| 2013-02-11 | $21.05 | $73.32 | 2,239,619 | — | — |
| 2013-02-08 | $20.97 | $73.04 | 2,583,940 | — | — |
| 2013-02-07 | $21.05 | $73.32 | 2,533,314 | — | — |
| 2013-02-06 | $21.05 | $73.32 | 3,375,501 | — | — |
| 2013-02-05 | $21.13 | $73.59 | 3,638,722 | — | — |
| 2013-02-04 | $20.92 | $72.86 | 3,685,400 | — | — |
| 2013-02-01 | $21.13 | $73.59 | 3,779,858 | — | — |
| 2013-01-31 | $21.11 | $73.50 | 18,376,491 | — | — |
| 2013-01-30 | $21.50 | $74.88 | 3,584,871 | — | — |
| 2013-01-29 | $21.45 | $74.69 | 4,582,842 | — | — |
| 2013-01-28 | $21.69 | $75.52 | 9,887,873 | — | — |
| 2013-01-25 | $20.90 | $72.77 | 6,647,170 | — | — |
| 2013-01-24 | $20.42 | $71.11 | 12,827,176 | — | — |
| 2013-01-23 | $19.97 | $69.55 | 4,039,967 | — | — |
| 2013-01-22 | $19.84 | $69.10 | 5,106,021 | — | — |
| 2013-01-18 | $20.13 | $70.11 | 3,532,462 | — | — |
| 2013-01-17 | $19.97 | $69.55 | 2,810,387 | — | — |
| 2013-01-16 | $19.97 | $69.55 | 4,372,257 | — | — |
| 2013-01-15 | $19.55 | $68.09 | 2,884,200 | — | — |
| 2013-01-14 | $19.50 | $67.90 | 4,711,834 | — | — |
| 2013-01-11 | $19.13 | $66.62 | 3,381,535 | — | — |
| 2013-01-10 | $19.21 | $66.89 | 3,499,104 | — | — |
| 2013-01-09 | $19.03 | $66.25 | 2,724,279 | — | — |
| 2013-01-08 | $19.03 | $66.25 | 3,397,208 | — | — |
| 2013-01-07 | $19.05 | $66.34 | 3,852,836 | — | — |
| 2013-01-04 | $18.74 | $65.24 | 3,294,743 | — | — |
| 2013-01-03 | $18.95 | $65.98 | 3,392,502 | — | — |
| 2013-01-02 | $18.95 | $65.98 | 4,974,334 | — | — |