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
- 1973-02-21 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 | $26.38 | $31.93 | 1,463,000 | — | — |
| 2013-12-30 | $25.93 | $31.38 | 2,009,800 | — | — |
| 2013-12-27 | $26.66 | $32.27 | 1,623,700 | — | — |
| 2013-12-26 | $26.50 | $32.07 | 1,801,600 | — | — |
| 2013-12-24 | $26.58 | $32.17 | 1,327,300 | — | — |
| 2013-12-23 | $25.42 | $30.76 | 1,976,700 | — | — |
| 2013-12-20 | $25.19 | $30.49 | 3,534,600 | — | — |
| 2013-12-19 | $25.13 | $30.41 | 2,361,700 | — | — |
| 2013-12-18 | $25.65 | $31.04 | 2,213,600 | — | — |
| 2013-12-17 | $26.01 | $31.48 | 1,762,900 | — | — |
| 2013-12-16 | $26.33 | $31.87 | 1,833,900 | — | — |
| 2013-12-13 | $26.37 | $31.91 | 1,424,600 | — | — |
| 2013-12-12 | $26.19 | $31.70 | 1,865,000 | — | — |
| 2013-12-11 | $26.50 | $32.07 | 1,550,100 | — | — |
| 2013-12-10 | $27.40 | $33.16 | 2,243,300 | — | — |
| 2013-12-09 | $25.93 | $31.38 | 1,673,400 | — | — |
| 2013-12-06 | $25.45 | $30.80 | 1,970,900 | — | — |
| 2013-12-05 | $25.57 | $30.95 | 2,074,300 | — | — |
| 2013-12-04 | $26.38 | $31.93 | 2,537,200 | — | — |
| 2013-12-03 | $25.58 | $30.96 | 2,563,000 | — | — |
| 2013-12-02 | $25.59 | $30.97 | 3,050,800 | — | — |
| 2013-11-29 | $27.54 | $33.33 | 1,367,800 | — | — |
| 2013-11-27 | $27.00 | $32.68 | 2,537,200 | — | — |
| 2013-11-26 | $26.51 | $31.82 | 2,991,800 | — | — |
| 2013-11-25 | $26.56 | $31.88 | 2,419,300 | — | — |
| 2013-11-22 | $26.20 | $31.45 | 1,103,800 | — | — |
| 2013-11-21 | $26.45 | $31.75 | 2,537,000 | — | — |
| 2013-11-20 | $27.04 | $32.45 | 1,813,300 | — | — |
| 2013-11-19 | $27.87 | $33.45 | 1,119,800 | — | — |
| 2013-11-18 | $27.56 | $33.08 | 1,979,600 | — | — |
| 2013-11-15 | $28.56 | $34.28 | 1,578,900 | — | — |
| 2013-11-14 | $29.42 | $35.31 | 2,295,700 | — | — |
| 2013-11-13 | $28.10 | $33.73 | 1,004,800 | — | — |
| 2013-11-12 | $27.98 | $33.58 | 1,496,300 | — | — |
| 2013-11-11 | $28.79 | $34.55 | 1,759,800 | — | — |
| 2013-11-08 | $29.31 | $35.18 | 2,293,400 | — | — |
| 2013-11-07 | $28.49 | $34.19 | 1,911,100 | — | — |
| 2013-11-06 | $29.06 | $34.88 | 949,400 | — | — |
| 2013-11-05 | $28.98 | $34.78 | 1,464,200 | — | — |
| 2013-11-04 | $29.48 | $35.38 | 1,275,400 | — | — |
| 2013-11-01 | $28.90 | $34.69 | 1,639,900 | — | — |
| 2013-10-31 | $29.53 | $35.44 | 2,204,500 | — | — |
| 2013-10-30 | $30.28 | $36.34 | 2,365,400 | — | — |
| 2013-10-29 | $30.05 | $36.07 | 2,186,100 | — | — |
| 2013-10-28 | $31.36 | $37.64 | 2,931,200 | — | — |
| 2013-10-25 | $30.86 | $37.04 | 2,741,000 | — | — |
| 2013-10-24 | $30.52 | $36.63 | 6,971,400 | — | — |
| 2013-10-23 | $25.86 | $31.04 | 2,059,500 | — | — |
| 2013-10-22 | $26.62 | $31.95 | 2,291,500 | — | — |
| 2013-10-21 | $25.34 | $30.41 | 1,730,300 | — | — |
| 2013-10-18 | $24.97 | $29.97 | 1,861,700 | — | — |
| 2013-10-17 | $25.52 | $30.63 | 3,278,400 | — | — |
| 2013-10-16 | $24.05 | $28.86 | 2,259,000 | — | — |
| 2013-10-15 | $24.80 | $29.77 | 2,131,400 | — | — |
| 2013-10-14 | $24.16 | $29.00 | 1,158,300 | — | — |
| 2013-10-11 | $24.49 | $29.39 | 1,762,400 | — | — |
| 2013-10-10 | $24.85 | $29.83 | 1,560,400 | — | — |
| 2013-10-09 | $24.93 | $29.92 | 1,811,000 | — | — |
| 2013-10-08 | $25.06 | $30.08 | 1,376,700 | — | — |
| 2013-10-07 | $26.12 | $31.35 | 1,200,600 | — | — |
| 2013-10-04 | $25.40 | $30.49 | 1,105,900 | — | — |
| 2013-10-03 | $25.67 | $30.81 | 1,272,400 | — | — |
| 2013-10-02 | $25.99 | $31.19 | 1,359,900 | — | — |
| 2013-10-01 | $25.77 | $30.93 | 1,586,700 | — | — |
| 2013-09-30 | $26.47 | $31.77 | 1,286,700 | — | — |
| 2013-09-27 | $26.30 | $31.57 | 1,104,500 | — | — |
| 2013-09-26 | $26.28 | $31.54 | 1,324,900 | — | — |
| 2013-09-25 | $27.05 | $32.47 | 1,884,900 | — | — |
| 2013-09-24 | $26.32 | $31.59 | 1,992,900 | — | — |
| 2013-09-23 | $26.35 | $31.63 | 1,579,200 | — | — |
| 2013-09-20 | $26.82 | $32.19 | 5,654,400 | — | — |
| 2013-09-19 | $28.72 | $34.47 | 2,405,800 | — | — |
| 2013-09-18 | $29.44 | $35.33 | 3,143,000 | — | — |
| 2013-09-17 | $27.31 | $32.78 | 1,327,600 | — | — |
| 2013-09-16 | $26.71 | $32.06 | 2,538,100 | — | — |
| 2013-09-13 | $26.93 | $32.32 | 1,649,700 | — | — |
| 2013-09-12 | $26.43 | $31.72 | 1,976,000 | — | — |
| 2013-09-11 | $28.01 | $33.62 | 1,426,800 | — | — |
| 2013-09-10 | $28.03 | $33.64 | 2,037,500 | — | — |
| 2013-09-09 | $29.13 | $34.96 | 1,193,500 | — | — |
| 2013-09-06 | $29.77 | $35.73 | 2,053,100 | — | — |
| 2013-09-05 | $28.86 | $34.64 | 1,933,000 | — | — |
| 2013-09-04 | $30.63 | $36.76 | 1,620,600 | — | — |
| 2013-09-03 | $30.25 | $36.31 | 1,735,600 | — | — |
| 2013-08-30 | $30.05 | $36.07 | 1,250,700 | — | — |
| 2013-08-29 | $30.48 | $36.58 | 2,199,400 | — | — |
| 2013-08-28 | $30.72 | $36.61 | 1,902,900 | — | — |
| 2013-08-27 | $31.17 | $37.14 | 2,435,000 | — | — |
| 2013-08-26 | $32.88 | $39.18 | 1,186,900 | — | — |
| 2013-08-23 | $32.56 | $38.80 | 1,569,800 | — | — |
| 2013-08-22 | $31.40 | $37.42 | 1,379,300 | — | — |
| 2013-08-21 | $30.79 | $36.69 | 1,771,000 | — | — |
| 2013-08-20 | $32.15 | $38.31 | 1,810,700 | — | — |
| 2013-08-19 | $30.97 | $36.90 | 1,648,600 | — | — |
| 2013-08-16 | $31.00 | $36.94 | 2,463,300 | — | — |
| 2013-08-15 | $31.56 | $37.61 | 2,672,500 | — | — |
| 2013-08-14 | $29.88 | $35.61 | 2,181,700 | — | — |
| 2013-08-13 | $28.63 | $34.12 | 1,604,500 | — | — |
| 2013-08-12 | $29.26 | $34.87 | 2,266,400 | — | — |
| 2013-08-09 | $27.61 | $32.90 | 1,787,300 | — | — |
| 2013-08-08 | $27.48 | $32.75 | 2,383,500 | — | — |
| 2013-08-07 | $25.65 | $30.56 | 1,450,700 | — | — |
| 2013-08-06 | $25.43 | $30.30 | 1,927,900 | — | — |
| 2013-08-05 | $26.45 | $31.52 | 1,032,500 | — | — |
| 2013-08-02 | $26.57 | $31.66 | 2,034,700 | — | — |
| 2013-08-01 | $27.49 | $32.76 | 1,959,800 | — | — |
| 2013-07-31 | $28.41 | $33.85 | 2,377,400 | — | — |
| 2013-07-30 | $28.80 | $34.32 | 1,889,800 | — | — |
| 2013-07-29 | $29.02 | $34.58 | 2,029,100 | — | — |
| 2013-07-26 | $28.93 | $34.47 | 2,307,100 | — | — |
| 2013-07-25 | $28.07 | $33.45 | 2,797,300 | — | — |
| 2013-07-24 | $28.17 | $33.57 | 2,908,200 | — | — |
| 2013-07-23 | $30.18 | $35.96 | 2,380,900 | — | — |
| 2013-07-22 | $29.84 | $35.56 | 2,284,000 | — | — |
| 2013-07-19 | $28.31 | $33.73 | 1,790,600 | — | — |
| 2013-07-18 | $27.08 | $32.27 | 2,406,500 | — | — |
| 2013-07-17 | $28.00 | $33.37 | 1,702,300 | — | — |
| 2013-07-16 | $29.04 | $34.60 | 1,869,000 | — | — |
| 2013-07-15 | $28.29 | $33.71 | 915,100 | — | — |
| 2013-07-12 | $28.40 | $33.84 | 1,763,700 | — | — |
| 2013-07-11 | $29.16 | $34.75 | 2,276,800 | — | — |
| 2013-07-10 | $27.12 | $32.32 | 1,713,100 | — | — |
| 2013-07-09 | $27.32 | $32.55 | 1,931,300 | — | — |
| 2013-07-08 | $27.53 | $32.81 | 2,871,400 | — | — |
| 2013-07-05 | $26.64 | $31.74 | 2,203,600 | — | — |
| 2013-07-03 | $27.87 | $33.21 | 1,979,500 | — | — |
| 2013-07-02 | $27.01 | $32.19 | 2,192,200 | — | — |
| 2013-07-01 | $28.43 | $33.88 | 1,915,100 | — | — |
| 2013-06-28 | $27.54 | $32.82 | 3,529,400 | — | — |
| 2013-06-27 | $25.39 | $30.26 | 2,451,400 | — | — |
| 2013-06-26 | $25.15 | $29.97 | 2,523,000 | — | — |
| 2013-06-25 | $26.26 | $31.29 | 1,557,600 | — | — |
| 2013-06-24 | $26.14 | $31.15 | 2,118,300 | — | — |
| 2013-06-21 | $26.88 | $32.03 | 2,653,000 | — | — |
| 2013-06-20 | $26.47 | $31.54 | 3,735,700 | — | — |
| 2013-06-19 | $28.82 | $34.34 | 2,319,600 | — | — |
| 2013-06-18 | $29.52 | $35.18 | 1,072,800 | — | — |
| 2013-06-17 | $30.56 | $36.42 | 816,100 | — | — |
| 2013-06-14 | $30.08 | $35.84 | 1,371,100 | — | — |
| 2013-06-13 | $31.01 | $36.95 | 1,254,700 | — | — |
| 2013-06-12 | $30.80 | $36.70 | 1,550,100 | — | — |
| 2013-06-11 | $30.20 | $35.99 | 1,360,100 | — | — |
| 2013-06-10 | $31.05 | $37.00 | 1,173,700 | — | — |
| 2013-06-07 | $31.07 | $37.02 | 2,565,700 | — | — |
| 2013-06-06 | $33.28 | $39.66 | 1,365,200 | — | — |
| 2013-06-05 | $32.73 | $39.00 | 1,750,400 | — | — |
| 2013-06-04 | $32.28 | $38.47 | 1,617,000 | — | — |
| 2013-06-03 | $32.93 | $39.24 | 2,168,300 | — | — |
| 2013-05-31 | $32.01 | $38.14 | 2,074,700 | — | — |
| 2013-05-30 | $31.55 | $37.60 | 2,391,000 | — | — |
| 2013-05-29 | $30.75 | $36.38 | 2,371,600 | — | — |
| 2013-05-28 | $28.60 | $33.84 | 1,470,000 | — | — |
| 2013-05-24 | $28.82 | $34.10 | 1,740,000 | — | — |
| 2013-05-23 | $29.32 | $34.69 | 1,123,100 | — | — |
| 2013-05-22 | $29.27 | $34.63 | 2,719,000 | — | — |
| 2013-05-21 | $28.64 | $33.88 | 1,970,000 | — | — |
| 2013-05-20 | $29.73 | $35.17 | 2,046,800 | — | — |
| 2013-05-17 | $27.92 | $33.03 | 1,899,900 | — | — |
| 2013-05-16 | $29.35 | $34.72 | 2,364,400 | — | — |
| 2013-05-15 | $28.53 | $33.75 | 2,008,500 | — | — |
| 2013-05-14 | $30.16 | $35.68 | 1,524,500 | — | — |
| 2013-05-13 | $30.38 | $35.94 | 1,144,600 | — | — |
| 2013-05-10 | $31.11 | $36.81 | 2,345,200 | — | — |
| 2013-05-09 | $31.33 | $37.07 | 1,704,100 | — | — |
| 2013-05-08 | $31.90 | $37.74 | 2,053,500 | — | — |
| 2013-05-07 | $30.28 | $35.82 | 1,967,600 | — | — |
| 2013-05-06 | $31.22 | $36.94 | 1,078,000 | — | — |
| 2013-05-03 | $31.51 | $37.28 | 1,759,700 | — | — |
| 2013-05-02 | $31.99 | $37.85 | 1,309,200 | — | — |
| 2013-05-01 | $31.54 | $37.31 | 2,163,100 | — | — |
| 2013-04-30 | $32.29 | $38.20 | 2,240,700 | — | — |
| 2013-04-29 | $30.87 | $36.52 | 2,484,500 | — | — |
| 2013-04-26 | $30.97 | $36.64 | 3,196,500 | — | — |
| 2013-04-25 | $32.96 | $38.99 | 3,245,000 | — | — |
| 2013-04-24 | $33.25 | $39.34 | 1,899,700 | — | — |
| 2013-04-23 | $32.03 | $37.89 | 1,521,000 | — | — |
| 2013-04-22 | $32.79 | $38.79 | 1,576,600 | — | — |
| 2013-04-19 | $32.30 | $38.21 | 2,230,400 | — | — |
| 2013-04-18 | $32.31 | $38.23 | 2,780,000 | — | — |
| 2013-04-17 | $31.02 | $36.70 | 2,978,400 | — | — |
| 2013-04-16 | $32.59 | $38.56 | 2,976,400 | — | — |
| 2013-04-15 | $32.40 | $38.33 | 4,727,300 | — | — |
| 2013-04-12 | $35.65 | $42.18 | 2,379,900 | — | — |
| 2013-04-11 | $38.74 | $45.83 | 1,239,900 | — | — |
| 2013-04-10 | $38.65 | $45.73 | 1,013,200 | — | — |
| 2013-04-09 | $39.40 | $46.61 | 1,644,200 | — | — |
| 2013-04-08 | $37.77 | $44.69 | 910,300 | — | — |
| 2013-04-05 | $38.05 | $45.02 | 2,144,600 | — | — |
| 2013-04-04 | $37.62 | $44.51 | 1,875,500 | — | — |
| 2013-04-03 | $36.77 | $43.50 | 2,508,500 | — | — |
| 2013-04-02 | $38.86 | $45.97 | 1,312,700 | — | — |
| 2013-04-01 | $40.54 | $47.96 | 814,200 | — | — |
| 2013-03-28 | $41.04 | $48.55 | 1,212,800 | — | — |
| 2013-03-27 | $40.57 | $48.00 | 840,500 | — | — |
| 2013-03-26 | $40.15 | $47.50 | 739,400 | — | — |
| 2013-03-25 | $40.29 | $47.67 | 1,136,300 | — | — |
| 2013-03-22 | $41.04 | $48.55 | 753,300 | — | — |
| 2013-03-21 | $41.20 | $48.74 | 1,390,700 | — | — |
| 2013-03-20 | $40.60 | $48.03 | 1,137,900 | — | — |
| 2013-03-19 | $40.36 | $47.75 | 1,466,200 | — | — |
| 2013-03-18 | $39.85 | $47.15 | 1,333,900 | — | — |
| 2013-03-15 | $39.69 | $46.96 | 3,233,000 | — | — |
| 2013-03-14 | $39.80 | $47.09 | 1,162,500 | — | — |
| 2013-03-13 | $39.19 | $46.37 | 1,644,100 | — | — |
| 2013-03-12 | $40.29 | $47.67 | 2,088,300 | — | — |
| 2013-03-11 | $38.97 | $46.10 | 846,200 | — | — |
| 2013-03-08 | $39.22 | $46.40 | 2,000,200 | — | — |
| 2013-03-07 | $39.40 | $46.61 | 1,827,100 | — | — |
| 2013-03-06 | $40.29 | $47.67 | 2,886,800 | — | — |
| 2013-03-05 | $38.57 | $45.63 | 1,688,700 | — | — |
| 2013-03-04 | $39.19 | $46.37 | 1,549,100 | — | — |
| 2013-03-01 | $40.09 | $47.43 | 1,380,400 | — | — |
| 2013-02-28 | $40.04 | $47.37 | 1,841,200 | — | — |
| 2013-02-27 | $41.33 | $48.90 | 1,521,600 | — | — |
| 2013-02-26 | $41.92 | $49.33 | 2,079,100 | — | — |
| 2013-02-25 | $40.79 | $48.00 | 1,395,100 | — | — |
| 2013-02-22 | $40.19 | $47.30 | 850,900 | — | — |
| 2013-02-21 | $40.31 | $47.44 | 2,005,500 | — | — |
| 2013-02-20 | $38.58 | $45.40 | 2,181,800 | — | — |
| 2013-02-19 | $40.75 | $47.96 | 1,311,700 | — | — |
| 2013-02-15 | $41.14 | $48.42 | 2,311,300 | — | — |
| 2013-02-14 | $43.66 | $51.38 | 1,377,300 | — | — |
| 2013-02-13 | $44.10 | $51.90 | 1,170,600 | — | — |
| 2013-02-12 | $44.70 | $52.61 | 789,300 | — | — |
| 2013-02-11 | $44.19 | $52.01 | 891,800 | — | — |
| 2013-02-08 | $45.47 | $53.51 | 707,100 | — | — |
| 2013-02-07 | $45.66 | $53.74 | 1,183,400 | — | — |
| 2013-02-06 | $45.58 | $53.64 | 1,173,900 | — | — |
| 2013-02-05 | $45.79 | $53.89 | 857,200 | — | — |
| 2013-02-04 | $46.02 | $54.16 | 995,000 | — | — |
| 2013-02-01 | $46.26 | $54.44 | 1,052,900 | — | — |
| 2013-01-31 | $45.83 | $53.94 | 944,200 | — | — |
| 2013-01-30 | $46.65 | $54.90 | 1,583,300 | — | — |
| 2013-01-29 | $46.24 | $54.42 | 1,173,100 | — | — |
| 2013-01-28 | $45.82 | $53.92 | 1,315,300 | — | — |
| 2013-01-25 | $45.88 | $54.00 | 2,118,000 | — | — |
| 2013-01-24 | $47.56 | $55.97 | 1,996,300 | — | — |
| 2013-01-23 | $49.33 | $58.06 | 1,201,300 | — | — |
| 2013-01-22 | $50.68 | $59.64 | 1,293,200 | — | — |
| 2013-01-18 | $50.57 | $59.51 | 1,102,700 | — | — |
| 2013-01-17 | $50.59 | $59.54 | 1,381,300 | — | — |
| 2013-01-16 | $50.90 | $59.90 | 758,800 | — | — |
| 2013-01-15 | $51.03 | $60.06 | 828,900 | — | — |
| 2013-01-14 | $50.71 | $59.68 | 898,800 | — | — |
| 2013-01-11 | $50.87 | $59.87 | 816,300 | — | — |
| 2013-01-10 | $50.69 | $59.66 | 1,205,200 | — | — |
| 2013-01-09 | $49.88 | $58.70 | 883,400 | — | — |
| 2013-01-08 | $49.87 | $58.69 | 1,545,000 | — | — |
| 2013-01-07 | $49.61 | $58.38 | 1,736,300 | — | — |
| 2013-01-04 | $51.06 | $60.09 | 1,501,000 | — | — |
| 2013-01-03 | $51.54 | $60.66 | 1,651,500 | — | — |
| 2013-01-02 | $53.33 | $62.76 | 1,879,600 | — | — |