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
- 1983-09-30 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 | $26.97 | $56.42 | 841,400 | — | — |
| 2013-12-30 | $27.04 | $56.57 | 756,000 | — | — |
| 2013-12-27 | $27.01 | $56.51 | 634,200 | — | — |
| 2013-12-26 | $27.08 | $56.65 | 533,200 | — | — |
| 2013-12-24 | $27.14 | $56.78 | 399,000 | — | — |
| 2013-12-23 | $27.00 | $56.49 | 2,178,800 | — | — |
| 2013-12-20 | $27.00 | $56.47 | 2,312,200 | — | — |
| 2013-12-19 | $26.36 | $55.15 | 1,943,800 | — | — |
| 2013-12-18 | $26.92 | $56.31 | 1,675,000 | — | — |
| 2013-12-17 | $26.57 | $55.59 | 1,177,800 | — | — |
| 2013-12-16 | $26.59 | $55.63 | 896,600 | — | — |
| 2013-12-13 | $26.25 | $54.92 | 884,800 | — | — |
| 2013-12-12 | $26.22 | $54.85 | 852,800 | — | — |
| 2013-12-11 | $26.04 | $54.47 | 928,000 | — | — |
| 2013-12-10 | $26.44 | $55.31 | 658,800 | — | — |
| 2013-12-09 | $26.49 | $55.41 | 1,180,000 | — | — |
| 2013-12-06 | $26.54 | $55.51 | 1,054,600 | — | — |
| 2013-12-05 | $26.26 | $54.94 | 1,130,400 | — | — |
| 2013-12-04 | $26.43 | $55.30 | 1,029,400 | — | — |
| 2013-12-03 | $26.62 | $55.68 | 885,000 | — | — |
| 2013-12-02 | $26.92 | $56.32 | 852,400 | — | — |
| 2013-11-29 | $27.08 | $56.64 | 393,000 | — | — |
| 2013-11-27 | $27.25 | $57.02 | 1,244,800 | — | — |
| 2013-11-26 | $27.44 | $57.41 | 834,800 | — | — |
| 2013-11-25 | $27.26 | $57.04 | 739,400 | — | — |
| 2013-11-22 | $27.32 | $57.15 | 789,000 | — | — |
| 2013-11-21 | $27.19 | $56.88 | 1,025,400 | — | — |
| 2013-11-20 | $26.90 | $56.28 | 1,149,600 | — | — |
| 2013-11-19 | $26.73 | $55.92 | 1,113,000 | — | — |
| 2013-11-18 | $26.86 | $56.19 | 1,524,000 | — | — |
| 2013-11-15 | $27.20 | $56.89 | 963,400 | — | — |
| 2013-11-14 | $27.26 | $57.03 | 1,620,400 | — | — |
| 2013-11-13 | $27.16 | $56.82 | 1,389,200 | — | — |
| 2013-11-12 | $26.60 | $55.65 | 819,800 | — | — |
| 2013-11-11 | $26.48 | $55.39 | 1,048,400 | — | — |
| 2013-11-08 | $26.34 | $55.11 | 1,203,800 | — | — |
| 2013-11-07 | $25.92 | $54.23 | 2,086,600 | — | — |
| 2013-11-06 | $26.30 | $55.02 | 1,632,000 | — | — |
| 2013-11-05 | $26.28 | $54.98 | 1,436,800 | — | — |
| 2013-11-04 | $26.09 | $54.59 | 24,856,800 | — | — |
| 2013-11-01 | $26.37 | $55.17 | 2,004,200 | — | — |
| 2013-10-31 | $25.83 | $54.03 | 2,160,400 | — | — |
| 2013-10-30 | $25.15 | $52.60 | 547,800 | — | — |
| 2013-10-29 | $25.37 | $53.06 | 605,200 | — | — |
| 2013-10-28 | $25.32 | $52.83 | 620,400 | — | — |
| 2013-10-25 | $25.38 | $52.96 | 702,800 | — | — |
| 2013-10-24 | $25.08 | $52.35 | 1,479,200 | — | — |
| 2013-10-23 | $25.13 | $52.44 | 1,968,800 | — | — |
| 2013-10-22 | $25.70 | $53.63 | 1,866,800 | — | — |
| 2013-10-21 | $25.17 | $52.54 | 2,983,000 | — | — |
| 2013-10-18 | $23.38 | $48.79 | 3,033,000 | — | — |
| 2013-10-17 | $23.12 | $48.24 | 1,329,200 | — | — |
| 2013-10-16 | $22.76 | $47.50 | 1,094,600 | — | — |
| 2013-10-15 | $22.75 | $47.49 | 1,225,400 | — | — |
| 2013-10-14 | $22.65 | $47.27 | 986,400 | — | — |
| 2013-10-11 | $22.71 | $47.40 | 1,070,000 | — | — |
| 2013-10-10 | $22.28 | $46.49 | 747,800 | — | — |
| 2013-10-09 | $21.67 | $45.24 | 1,144,800 | — | — |
| 2013-10-08 | $21.75 | $45.39 | 853,200 | — | — |
| 2013-10-07 | $22.11 | $46.14 | 907,600 | — | — |
| 2013-10-04 | $22.47 | $46.89 | 726,000 | — | — |
| 2013-10-03 | $22.40 | $46.74 | 1,076,400 | — | — |
| 2013-10-02 | $22.70 | $47.38 | 843,800 | — | — |
| 2013-10-01 | $22.78 | $47.53 | 1,107,400 | — | — |
| 2013-09-30 | $22.60 | $47.17 | 1,013,200 | — | — |
| 2013-09-27 | $22.44 | $46.83 | 804,000 | — | — |
| 2013-09-26 | $22.52 | $47.00 | 840,000 | — | — |
| 2013-09-25 | $22.41 | $46.77 | 1,156,400 | — | — |
| 2013-09-24 | $22.49 | $46.94 | 1,166,400 | — | — |
| 2013-09-23 | $22.36 | $46.66 | 1,044,000 | — | — |
| 2013-09-20 | $22.42 | $46.78 | 1,633,000 | — | — |
| 2013-09-19 | $22.58 | $47.13 | 700,600 | — | — |
| 2013-09-18 | $22.71 | $47.39 | 793,000 | — | — |
| 2013-09-17 | $22.40 | $46.75 | 577,800 | — | — |
| 2013-09-16 | $22.25 | $46.43 | 1,011,800 | — | — |
| 2013-09-13 | $22.09 | $46.11 | 663,400 | — | — |
| 2013-09-12 | $22.13 | $46.19 | 804,600 | — | — |
| 2013-09-11 | $22.28 | $46.50 | 759,600 | — | — |
| 2013-09-10 | $22.28 | $46.49 | 905,400 | — | — |
| 2013-09-09 | $22.12 | $46.16 | 811,000 | — | — |
| 2013-09-06 | $21.53 | $44.93 | 973,800 | — | — |
| 2013-09-05 | $21.48 | $44.82 | 730,600 | — | — |
| 2013-09-04 | $21.37 | $44.60 | 1,065,400 | — | — |
| 2013-09-03 | $21.29 | $44.43 | 720,200 | — | — |
| 2013-08-30 | $21.03 | $43.88 | 696,200 | — | — |
| 2013-08-29 | $21.30 | $44.44 | 535,800 | — | — |
| 2013-08-28 | $21.15 | $44.13 | 922,400 | — | — |
| 2013-08-27 | $21.08 | $44.00 | 1,002,400 | — | — |
| 2013-08-26 | $21.70 | $45.28 | 1,131,000 | — | — |
| 2013-08-23 | $21.45 | $44.77 | 1,284,200 | — | — |
| 2013-08-22 | $21.49 | $44.85 | 919,000 | — | — |
| 2013-08-21 | $21.07 | $43.96 | 1,184,000 | — | — |
| 2013-08-20 | $20.91 | $43.63 | 843,800 | — | — |
| 2013-08-19 | $20.76 | $43.33 | 1,181,600 | — | — |
| 2013-08-16 | $21.09 | $44.03 | 1,258,600 | — | — |
| 2013-08-15 | $21.03 | $43.88 | 1,326,400 | — | — |
| 2013-08-14 | $21.15 | $44.14 | 1,336,600 | — | — |
| 2013-08-13 | $21.36 | $44.57 | 1,699,600 | — | — |
| 2013-08-12 | $20.91 | $43.64 | 689,600 | — | — |
| 2013-08-09 | $20.93 | $43.68 | 1,044,600 | — | — |
| 2013-08-08 | $20.88 | $43.57 | 975,400 | — | — |
| 2013-08-07 | $20.65 | $43.09 | 1,220,400 | — | — |
| 2013-08-06 | $20.83 | $43.48 | 908,400 | — | — |
| 2013-08-05 | $21.08 | $43.99 | 1,054,400 | — | — |
| 2013-08-02 | $21.08 | $43.99 | 1,006,000 | — | — |
| 2013-08-01 | $21.04 | $43.90 | 1,290,800 | — | — |
| 2013-07-31 | $20.66 | $43.12 | 1,107,800 | — | — |
| 2013-07-30 | $20.58 | $42.96 | 1,227,800 | — | — |
| 2013-07-29 | $20.26 | $42.28 | 1,138,000 | — | — |
| 2013-07-26 | $20.47 | $42.60 | 1,050,200 | — | — |
| 2013-07-25 | $20.58 | $42.82 | 1,430,600 | — | — |
| 2013-07-24 | $20.61 | $42.88 | 3,740,000 | — | — |
| 2013-07-23 | $20.10 | $41.83 | 2,556,200 | — | — |
| 2013-07-22 | $20.05 | $41.72 | 1,601,000 | — | — |
| 2013-07-19 | $20.17 | $41.96 | 2,963,200 | — | — |
| 2013-07-18 | $19.63 | $40.84 | 1,713,600 | — | — |
| 2013-07-17 | $19.46 | $40.50 | 2,168,000 | — | — |
| 2013-07-16 | $19.25 | $40.07 | 1,580,800 | — | — |
| 2013-07-15 | $19.23 | $40.02 | 883,600 | — | — |
| 2013-07-12 | $19.33 | $40.23 | 699,400 | — | — |
| 2013-07-11 | $19.24 | $40.03 | 1,172,000 | — | — |
| 2013-07-10 | $18.95 | $39.43 | 879,000 | — | — |
| 2013-07-09 | $18.95 | $39.43 | 1,156,400 | — | — |
| 2013-07-08 | $18.67 | $38.84 | 1,577,000 | — | — |
| 2013-07-05 | $18.91 | $39.34 | 632,800 | — | — |
| 2013-07-03 | $18.75 | $39.03 | 925,800 | — | — |
| 2013-07-02 | $18.48 | $38.46 | 1,278,400 | — | — |
| 2013-07-01 | $18.68 | $38.88 | 1,689,200 | — | — |
| 2013-06-28 | $18.14 | $37.75 | 12,604,000 | — | — |
| 2013-06-27 | $18.61 | $38.72 | 1,586,800 | — | — |
| 2013-06-26 | $18.12 | $37.70 | 1,058,000 | — | — |
| 2013-06-25 | $18.04 | $37.54 | 2,101,000 | — | — |
| 2013-06-24 | $17.84 | $37.13 | 2,458,400 | — | — |
| 2013-06-21 | $18.30 | $38.07 | 3,041,200 | — | — |
| 2013-06-20 | $18.41 | $38.31 | 2,320,000 | — | — |
| 2013-06-19 | $19.39 | $40.35 | 1,264,000 | — | — |
| 2013-06-18 | $19.64 | $40.86 | 781,800 | — | — |
| 2013-06-17 | $19.53 | $40.64 | 1,031,600 | — | — |
| 2013-06-14 | $19.29 | $40.13 | 562,600 | — | — |
| 2013-06-13 | $19.33 | $40.23 | 892,800 | — | — |
| 2013-06-12 | $19.12 | $39.78 | 711,000 | — | — |
| 2013-06-11 | $19.17 | $39.88 | 826,600 | — | — |
| 2013-06-10 | $19.42 | $40.41 | 738,600 | — | — |
| 2013-06-07 | $19.39 | $40.35 | 1,181,200 | — | — |
| 2013-06-06 | $19.29 | $40.13 | 1,466,000 | — | — |
| 2013-06-05 | $19.08 | $39.70 | 1,580,400 | — | — |
| 2013-06-04 | $19.12 | $39.79 | 1,591,800 | — | — |
| 2013-06-03 | $19.52 | $40.62 | 1,698,600 | — | — |
| 2013-05-31 | $19.60 | $40.79 | 1,279,000 | — | — |
| 2013-05-30 | $19.55 | $40.68 | 855,000 | — | — |
| 2013-05-29 | $19.36 | $40.28 | 984,400 | — | — |
| 2013-05-28 | $19.52 | $40.62 | 936,000 | — | — |
| 2013-05-24 | $19.45 | $40.46 | 561,400 | — | — |
| 2013-05-23 | $19.47 | $40.51 | 1,282,400 | — | — |
| 2013-05-22 | $19.40 | $40.37 | 1,229,600 | — | — |
| 2013-05-21 | $19.82 | $41.24 | 994,400 | — | — |
| 2013-05-20 | $19.93 | $41.47 | 1,080,800 | — | — |
| 2013-05-17 | $19.86 | $41.32 | 2,085,400 | — | — |
| 2013-05-16 | $19.81 | $41.22 | 1,489,200 | — | — |
| 2013-05-15 | $19.98 | $41.57 | 1,126,400 | — | — |
| 2013-05-14 | $19.93 | $41.47 | 1,748,400 | — | — |
| 2013-05-13 | $19.51 | $40.59 | 720,800 | — | — |
| 2013-05-10 | $19.49 | $40.55 | 1,224,800 | — | — |
| 2013-05-09 | $19.40 | $40.36 | 1,386,400 | — | — |
| 2013-05-08 | $19.32 | $40.21 | 1,325,600 | — | — |
| 2013-05-07 | $19.35 | $40.27 | 1,387,600 | — | — |
| 2013-05-06 | $19.31 | $40.18 | 1,136,000 | — | — |
| 2013-05-03 | $19.13 | $39.81 | 1,660,400 | — | — |
| 2013-05-02 | $18.88 | $39.28 | 2,224,400 | — | — |
| 2013-05-01 | $18.34 | $38.18 | 2,037,200 | — | — |
| 2013-04-30 | $18.86 | $39.24 | 1,522,000 | — | — |
| 2013-04-29 | $18.78 | $39.09 | 1,765,600 | — | — |
| 2013-04-26 | $18.96 | $39.45 | 1,923,600 | — | — |
| 2013-04-25 | $18.79 | $39.10 | 2,060,000 | — | — |
| 2013-04-24 | $18.67 | $38.72 | 2,978,800 | — | — |
| 2013-04-23 | $18.34 | $38.04 | 3,088,400 | — | — |
| 2013-04-22 | $17.47 | $36.24 | 1,419,600 | — | — |
| 2013-04-19 | $17.26 | $35.81 | 1,728,000 | — | — |
| 2013-04-18 | $17.17 | $35.62 | 1,974,800 | — | — |
| 2013-04-17 | $17.38 | $36.04 | 3,834,800 | — | — |
| 2013-04-16 | $17.25 | $35.77 | 2,526,000 | — | — |
| 2013-04-15 | $16.75 | $34.75 | 1,822,000 | — | — |
| 2013-04-12 | $17.46 | $36.22 | 1,945,200 | — | — |
| 2013-04-11 | $17.39 | $36.06 | 1,588,400 | — | — |
| 2013-04-10 | $17.23 | $35.74 | 2,138,000 | — | — |
| 2013-04-09 | $17.08 | $35.43 | 1,868,400 | — | — |
| 2013-04-08 | $17.25 | $35.78 | 1,068,800 | — | — |
| 2013-04-05 | $17.25 | $35.78 | 1,349,200 | — | — |
| 2013-04-04 | $17.26 | $35.80 | 2,519,600 | — | — |
| 2013-04-03 | $16.88 | $35.00 | 3,539,600 | — | — |
| 2013-04-02 | $17.68 | $36.68 | 1,750,400 | — | — |
| 2013-04-01 | $17.84 | $37.00 | 1,654,400 | — | — |
| 2013-03-28 | $18.39 | $38.15 | 1,080,000 | — | — |
| 2013-03-27 | $18.39 | $38.15 | 691,600 | — | — |
| 2013-03-26 | $18.32 | $37.99 | 735,200 | — | — |
| 2013-03-25 | $18.27 | $37.90 | 679,600 | — | — |
| 2013-03-22 | $18.40 | $38.16 | 774,400 | — | — |
| 2013-03-21 | $18.29 | $37.93 | 1,579,200 | — | — |
| 2013-03-20 | $18.67 | $38.72 | 1,323,200 | — | — |
| 2013-03-19 | $18.36 | $38.08 | 656,400 | — | — |
| 2013-03-18 | $18.28 | $37.92 | 755,200 | — | — |
| 2013-03-15 | $18.41 | $38.19 | 1,572,000 | — | — |
| 2013-03-14 | $18.49 | $38.35 | 747,600 | — | — |
| 2013-03-13 | $18.22 | $37.79 | 869,600 | — | — |
| 2013-03-12 | $18.20 | $37.75 | 918,000 | — | — |
| 2013-03-11 | $18.24 | $37.84 | 1,210,800 | — | — |
| 2013-03-08 | $18.27 | $37.90 | 1,625,600 | — | — |
| 2013-03-07 | $18.29 | $37.93 | 825,600 | — | — |
| 2013-03-06 | $18.32 | $38.00 | 876,400 | — | — |
| 2013-03-05 | $18.29 | $37.94 | 1,890,400 | — | — |
| 2013-03-04 | $18.11 | $37.55 | 2,000,400 | — | — |
| 2013-03-01 | $17.92 | $37.17 | 1,274,400 | — | — |
| 2013-02-28 | $17.88 | $37.09 | 1,340,400 | — | — |
| 2013-02-27 | $17.84 | $37.00 | 792,400 | — | — |
| 2013-02-26 | $17.53 | $36.36 | 1,020,400 | — | — |
| 2013-02-25 | $17.10 | $35.48 | 1,417,200 | — | — |
| 2013-02-22 | $17.66 | $36.63 | 812,400 | — | — |
| 2013-02-21 | $17.37 | $36.02 | 1,554,000 | — | — |
| 2013-02-20 | $17.59 | $36.49 | 1,668,800 | — | — |
| 2013-02-19 | $18.10 | $37.54 | 1,331,600 | — | — |
| 2013-02-15 | $17.99 | $37.32 | 1,508,800 | — | — |
| 2013-02-14 | $17.85 | $37.03 | 640,000 | — | — |
| 2013-02-13 | $17.76 | $36.84 | 994,800 | — | — |
| 2013-02-12 | $17.63 | $36.57 | 918,400 | — | — |
| 2013-02-11 | $17.48 | $36.25 | 698,800 | — | — |
| 2013-02-08 | $17.49 | $36.27 | 1,137,600 | — | — |
| 2013-02-07 | $17.39 | $36.08 | 1,036,400 | — | — |
| 2013-02-06 | $17.50 | $36.29 | 1,041,600 | — | — |
| 2013-02-05 | $17.48 | $36.25 | 1,034,000 | — | — |
| 2013-02-04 | $17.28 | $35.85 | 1,363,600 | — | — |
| 2013-02-01 | $17.49 | $36.27 | 1,605,600 | — | — |
| 2013-01-31 | $17.32 | $35.93 | 1,325,200 | — | — |
| 2013-01-30 | $17.34 | $35.96 | 1,818,800 | — | — |
| 2013-01-29 | $17.60 | $36.51 | 1,358,400 | — | — |
| 2013-01-28 | $17.56 | $36.31 | 1,382,800 | — | — |
| 2013-01-25 | $17.50 | $36.19 | 2,106,000 | — | — |
| 2013-01-24 | $17.32 | $35.82 | 3,656,000 | — | — |
| 2013-01-23 | $16.87 | $34.89 | 2,510,000 | — | — |
| 2013-01-22 | $17.01 | $35.19 | 2,449,200 | — | — |
| 2013-01-18 | $16.89 | $34.93 | 8,390,800 | — | — |
| 2013-01-17 | $16.76 | $34.67 | 2,063,600 | — | — |
| 2013-01-16 | $16.23 | $33.56 | 1,173,600 | — | — |
| 2013-01-15 | $16.46 | $34.05 | 1,185,200 | — | — |
| 2013-01-14 | $16.51 | $34.15 | 2,574,800 | — | — |
| 2013-01-11 | $16.15 | $33.39 | 1,018,000 | — | — |
| 2013-01-10 | $16.23 | $33.56 | 1,456,800 | — | — |
| 2013-01-09 | $16.09 | $33.29 | 1,536,000 | — | — |
| 2013-01-08 | $16.20 | $33.50 | 1,866,800 | — | — |
| 2013-01-07 | $15.90 | $32.88 | 1,925,600 | — | — |
| 2013-01-04 | $16.07 | $33.24 | 1,258,800 | — | — |
| 2013-01-03 | $15.90 | $32.89 | 2,563,200 | — | — |
| 2013-01-02 | $16.15 | $33.41 | 2,003,600 | — | — |