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 | $25.83 | $50.11 | 1,421,000 | — | — |
| 2013-12-30 | $25.90 | $50.23 | 1,067,000 | — | — |
| 2013-12-27 | $25.79 | $50.03 | 759,600 | — | — |
| 2013-12-26 | $25.75 | $49.95 | 1,080,600 | — | — |
| 2013-12-24 | $25.58 | $49.63 | 498,400 | — | — |
| 2013-12-23 | $25.45 | $49.36 | 891,400 | — | — |
| 2013-12-20 | $25.47 | $49.40 | 2,037,400 | — | — |
| 2013-12-19 | $25.38 | $49.23 | 1,784,200 | — | — |
| 2013-12-18 | $25.59 | $49.64 | 2,413,800 | — | — |
| 2013-12-17 | $25.06 | $48.61 | 1,431,800 | — | — |
| 2013-12-16 | $25.28 | $49.03 | 1,486,800 | — | — |
| 2013-12-13 | $24.96 | $48.41 | 1,251,000 | — | — |
| 2013-12-12 | $24.93 | $48.36 | 1,196,400 | — | — |
| 2013-12-11 | $24.93 | $48.37 | 1,561,400 | — | — |
| 2013-12-10 | $25.28 | $49.04 | 1,956,400 | — | — |
| 2013-12-09 | $25.18 | $48.85 | 1,300,200 | — | — |
| 2013-12-06 | $25.03 | $48.55 | 1,304,400 | — | — |
| 2013-12-05 | $24.67 | $47.85 | 1,264,400 | — | — |
| 2013-12-04 | $24.82 | $48.14 | 1,821,400 | — | — |
| 2013-12-03 | $24.86 | $48.23 | 2,034,600 | — | — |
| 2013-12-02 | $25.10 | $48.69 | 1,367,400 | — | — |
| 2013-11-29 | $24.99 | $48.48 | 1,028,600 | — | — |
| 2013-11-27 | $25.21 | $48.91 | 912,200 | — | — |
| 2013-11-26 | $25.14 | $48.63 | 1,672,200 | — | — |
| 2013-11-25 | $25.10 | $48.57 | 1,121,200 | — | — |
| 2013-11-22 | $25.00 | $48.38 | 1,672,000 | — | — |
| 2013-11-21 | $25.16 | $48.68 | 1,234,600 | — | — |
| 2013-11-20 | $24.93 | $48.24 | 1,553,800 | — | — |
| 2013-11-19 | $25.25 | $48.87 | 1,038,200 | — | — |
| 2013-11-18 | $25.16 | $48.68 | 1,241,200 | — | — |
| 2013-11-15 | $25.08 | $48.54 | 2,508,400 | — | — |
| 2013-11-14 | $24.77 | $47.93 | 1,543,800 | — | — |
| 2013-11-13 | $24.74 | $47.86 | 2,466,000 | — | — |
| 2013-11-12 | $24.67 | $47.73 | 1,684,600 | — | — |
| 2013-11-11 | $24.86 | $48.10 | 1,307,000 | — | — |
| 2013-11-08 | $24.75 | $47.89 | 1,761,200 | — | — |
| 2013-11-07 | $24.68 | $47.75 | 1,888,600 | — | — |
| 2013-11-06 | $25.02 | $48.41 | 2,394,600 | — | — |
| 2013-11-05 | $24.79 | $47.97 | 1,906,200 | — | — |
| 2013-11-04 | $24.74 | $47.87 | 1,711,800 | — | — |
| 2013-11-01 | $24.44 | $47.29 | 2,088,800 | — | — |
| 2013-10-31 | $24.45 | $47.30 | 2,884,600 | — | — |
| 2013-10-30 | $24.28 | $46.97 | 2,437,200 | — | — |
| 2013-10-29 | $24.43 | $47.27 | 1,574,800 | — | — |
| 2013-10-28 | $24.39 | $47.18 | 1,981,200 | — | — |
| 2013-10-25 | $24.30 | $47.02 | 2,413,800 | — | — |
| 2013-10-24 | $23.93 | $46.30 | 3,138,000 | — | — |
| 2013-10-23 | $23.00 | $44.51 | 3,513,800 | — | — |
| 2013-10-22 | $23.29 | $45.06 | 994,600 | — | — |
| 2013-10-21 | $23.01 | $44.53 | 733,000 | — | — |
| 2013-10-18 | $23.08 | $44.67 | 1,150,400 | — | — |
| 2013-10-17 | $23.01 | $44.53 | 2,549,000 | — | — |
| 2013-10-16 | $22.61 | $43.75 | 2,077,600 | — | — |
| 2013-10-15 | $22.39 | $43.32 | 2,371,200 | — | — |
| 2013-10-14 | $22.79 | $44.09 | 1,486,000 | — | — |
| 2013-10-11 | $22.74 | $44.00 | 2,138,200 | — | — |
| 2013-10-10 | $22.38 | $43.30 | 4,138,400 | — | — |
| 2013-10-09 | $22.32 | $43.19 | 1,755,200 | — | — |
| 2013-10-08 | $22.33 | $43.21 | 2,033,400 | — | — |
| 2013-10-07 | $22.45 | $43.43 | 1,026,800 | — | — |
| 2013-10-04 | $22.59 | $43.72 | 1,561,800 | — | — |
| 2013-10-03 | $22.45 | $43.44 | 1,908,800 | — | — |
| 2013-10-02 | $22.75 | $44.01 | 2,639,000 | — | — |
| 2013-10-01 | $22.71 | $43.94 | 1,397,000 | — | — |
| 2013-09-30 | $22.44 | $43.42 | 2,943,000 | — | — |
| 2013-09-27 | $22.50 | $43.54 | 2,683,200 | — | — |
| 2013-09-26 | $22.74 | $43.99 | 878,200 | — | — |
| 2013-09-25 | $22.70 | $43.92 | 2,856,600 | — | — |
| 2013-09-24 | $22.72 | $43.96 | 792,200 | — | — |
| 2013-09-23 | $22.82 | $44.15 | 1,313,400 | — | — |
| 2013-09-20 | $22.90 | $44.30 | 3,180,400 | — | — |
| 2013-09-19 | $23.04 | $44.58 | 1,113,200 | — | — |
| 2013-09-18 | $23.23 | $44.95 | 1,951,000 | — | — |
| 2013-09-17 | $22.89 | $44.29 | 1,679,400 | — | — |
| 2013-09-16 | $22.83 | $44.18 | 1,428,600 | — | — |
| 2013-09-13 | $22.23 | $43.01 | 1,064,400 | — | — |
| 2013-09-12 | $22.32 | $43.19 | 1,261,400 | — | — |
| 2013-09-11 | $22.62 | $43.77 | 1,324,000 | — | — |
| 2013-09-10 | $22.66 | $43.84 | 1,347,200 | — | — |
| 2013-09-09 | $22.51 | $43.56 | 1,096,400 | — | — |
| 2013-09-06 | $22.20 | $42.96 | 890,400 | — | — |
| 2013-09-05 | $22.21 | $42.97 | 1,232,800 | — | — |
| 2013-09-04 | $22.26 | $43.07 | 945,000 | — | — |
| 2013-09-03 | $22.15 | $42.85 | 1,259,000 | — | — |
| 2013-08-30 | $22.21 | $42.97 | 1,337,000 | — | — |
| 2013-08-29 | $22.41 | $43.35 | 1,386,400 | — | — |
| 2013-08-28 | $22.26 | $42.95 | 1,221,600 | — | — |
| 2013-08-27 | $22.54 | $43.48 | 1,345,400 | — | — |
| 2013-08-26 | $22.75 | $43.90 | 1,241,200 | — | — |
| 2013-08-23 | $22.85 | $44.08 | 1,148,000 | — | — |
| 2013-08-22 | $23.01 | $44.40 | 1,126,000 | — | — |
| 2013-08-21 | $22.73 | $43.84 | 2,090,200 | — | — |
| 2013-08-20 | $23.09 | $44.55 | 3,315,000 | — | — |
| 2013-08-19 | $22.77 | $43.93 | 2,413,000 | — | — |
| 2013-08-16 | $22.50 | $43.42 | 7,444,000 | — | — |
| 2013-08-15 | $22.33 | $43.07 | 1,793,600 | — | — |
| 2013-08-14 | $22.70 | $43.79 | 1,384,200 | — | — |
| 2013-08-13 | $22.65 | $43.69 | 1,326,200 | — | — |
| 2013-08-12 | $22.48 | $43.37 | 1,359,200 | — | — |
| 2013-08-09 | $22.33 | $43.09 | 1,537,000 | — | — |
| 2013-08-08 | $22.28 | $42.98 | 1,555,600 | — | — |
| 2013-08-07 | $22.20 | $42.82 | 1,853,800 | — | — |
| 2013-08-06 | $22.14 | $42.71 | 3,109,000 | — | — |
| 2013-08-05 | $22.64 | $43.68 | 1,418,000 | — | — |
| 2013-08-02 | $22.92 | $44.23 | 1,265,000 | — | — |
| 2013-08-01 | $22.79 | $43.96 | 1,900,800 | — | — |
| 2013-07-31 | $22.40 | $43.21 | 1,437,800 | — | — |
| 2013-07-30 | $22.48 | $43.36 | 1,762,600 | — | — |
| 2013-07-29 | $22.43 | $43.28 | 905,000 | — | — |
| 2013-07-26 | $22.48 | $43.36 | 1,466,400 | — | — |
| 2013-07-25 | $22.62 | $43.63 | 1,728,800 | — | — |
| 2013-07-24 | $22.75 | $43.88 | 2,280,600 | — | — |
| 2013-07-23 | $22.83 | $44.04 | 2,442,400 | — | — |
| 2013-07-22 | $22.83 | $44.05 | 2,044,200 | — | — |
| 2013-07-19 | $22.58 | $43.57 | 1,247,200 | — | — |
| 2013-07-18 | $22.58 | $43.57 | 2,756,800 | — | — |
| 2013-07-17 | $22.23 | $42.89 | 1,404,000 | — | — |
| 2013-07-16 | $22.39 | $43.20 | 1,320,800 | — | — |
| 2013-07-15 | $22.56 | $43.51 | 1,143,800 | — | — |
| 2013-07-12 | $22.69 | $43.78 | 1,627,200 | — | — |
| 2013-07-11 | $22.61 | $43.61 | 2,261,800 | — | — |
| 2013-07-10 | $22.08 | $42.59 | 2,259,000 | — | — |
| 2013-07-09 | $21.84 | $42.14 | 2,258,200 | — | — |
| 2013-07-08 | $21.42 | $41.33 | 1,810,600 | — | — |
| 2013-07-05 | $21.27 | $41.04 | 1,086,400 | — | — |
| 2013-07-03 | $21.04 | $40.59 | 1,095,600 | — | — |
| 2013-07-02 | $21.09 | $40.69 | 2,006,400 | — | — |
| 2013-07-01 | $20.92 | $40.37 | 1,572,400 | — | — |
| 2013-06-28 | $20.77 | $40.07 | 4,021,200 | — | — |
| 2013-06-27 | $21.07 | $40.65 | 1,943,400 | — | — |
| 2013-06-26 | $21.01 | $40.54 | 1,197,600 | — | — |
| 2013-06-25 | $21.07 | $40.64 | 1,943,000 | — | — |
| 2013-06-24 | $21.01 | $40.54 | 1,844,600 | — | — |
| 2013-06-21 | $21.28 | $41.05 | 2,734,200 | — | — |
| 2013-06-20 | $21.32 | $41.12 | 2,187,000 | — | — |
| 2013-06-19 | $21.61 | $41.69 | 2,038,000 | — | — |
| 2013-06-18 | $21.59 | $41.66 | 1,196,200 | — | — |
| 2013-06-17 | $21.64 | $41.74 | 1,499,400 | — | — |
| 2013-06-14 | $21.67 | $41.81 | 1,884,000 | — | — |
| 2013-06-13 | $21.70 | $41.87 | 2,075,000 | — | — |
| 2013-06-12 | $21.22 | $40.94 | 2,328,800 | — | — |
| 2013-06-11 | $21.45 | $41.38 | 1,777,800 | — | — |
| 2013-06-10 | $21.72 | $41.89 | 908,200 | — | — |
| 2013-06-07 | $21.79 | $42.04 | 2,095,200 | — | — |
| 2013-06-06 | $21.41 | $41.31 | 1,706,000 | — | — |
| 2013-06-05 | $21.36 | $41.21 | 2,414,000 | — | — |
| 2013-06-04 | $21.68 | $41.83 | 2,811,600 | — | — |
| 2013-06-03 | $21.68 | $41.83 | 3,672,600 | — | — |
| 2013-05-31 | $21.58 | $41.63 | 3,451,400 | — | — |
| 2013-05-30 | $21.78 | $42.02 | 2,314,000 | — | — |
| 2013-05-29 | $21.97 | $42.26 | 2,479,800 | — | — |
| 2013-05-28 | $22.25 | $42.80 | 3,384,800 | — | — |
| 2013-05-24 | $22.20 | $42.69 | 3,058,800 | — | — |
| 2013-05-23 | $22.63 | $43.53 | 2,594,600 | — | — |
| 2013-05-22 | $22.83 | $43.91 | 2,164,000 | — | — |
| 2013-05-21 | $23.15 | $44.52 | 3,203,600 | — | — |
| 2013-05-20 | $23.03 | $44.30 | 1,574,400 | — | — |
| 2013-05-17 | $22.88 | $44.00 | 5,067,400 | — | — |
| 2013-05-16 | $22.63 | $43.53 | 3,236,600 | — | — |
| 2013-05-15 | $22.79 | $43.83 | 2,850,400 | — | — |
| 2013-05-14 | $22.83 | $43.91 | 2,402,600 | — | — |
| 2013-05-13 | $22.80 | $43.86 | 2,454,600 | — | — |
| 2013-05-10 | $22.99 | $44.21 | 2,505,800 | — | — |
| 2013-05-09 | $22.95 | $44.14 | 2,426,800 | — | — |
| 2013-05-08 | $22.71 | $43.68 | 1,695,200 | — | — |
| 2013-05-07 | $22.75 | $43.75 | 1,941,000 | — | — |
| 2013-05-06 | $22.70 | $43.66 | 2,336,200 | — | — |
| 2013-05-03 | $22.67 | $43.61 | 2,667,000 | — | — |
| 2013-05-02 | $22.48 | $43.23 | 1,790,200 | — | — |
| 2013-05-01 | $22.34 | $42.98 | 2,916,400 | — | — |
| 2013-04-30 | $22.06 | $42.43 | 3,751,200 | — | — |
| 2013-04-29 | $22.23 | $42.76 | 3,415,800 | — | — |
| 2013-04-26 | $22.01 | $42.35 | 4,464,000 | — | — |
| 2013-04-25 | $22.55 | $43.37 | 8,185,000 | — | — |
| 2013-04-24 | $23.67 | $45.53 | 1,159,800 | — | — |
| 2013-04-23 | $23.49 | $45.18 | 967,800 | — | — |
| 2013-04-22 | $23.36 | $44.93 | 916,200 | — | — |
| 2013-04-19 | $23.22 | $44.66 | 1,578,800 | — | — |
| 2013-04-18 | $22.98 | $44.19 | 1,336,400 | — | — |
| 2013-04-17 | $23.29 | $44.80 | 1,702,400 | — | — |
| 2013-04-16 | $23.47 | $45.14 | 1,956,800 | — | — |
| 2013-04-15 | $23.20 | $44.62 | 1,940,800 | — | — |
| 2013-04-12 | $23.95 | $46.06 | 1,252,000 | — | — |
| 2013-04-11 | $24.07 | $46.29 | 1,502,000 | — | — |
| 2013-04-10 | $24.08 | $46.33 | 1,317,800 | — | — |
| 2013-04-09 | $23.71 | $45.61 | 1,199,600 | — | — |
| 2013-04-08 | $23.64 | $45.46 | 1,246,400 | — | — |
| 2013-04-05 | $23.50 | $45.19 | 1,364,800 | — | — |
| 2013-04-04 | $23.57 | $45.34 | 1,136,400 | — | — |
| 2013-04-03 | $23.49 | $45.17 | 1,654,200 | — | — |
| 2013-04-02 | $24.00 | $46.18 | 1,900,400 | — | — |
| 2013-04-01 | $23.65 | $45.49 | 828,400 | — | — |
| 2013-03-28 | $23.79 | $45.76 | 1,638,800 | — | — |
| 2013-03-27 | $23.67 | $45.53 | 2,041,200 | — | — |
| 2013-03-26 | $23.24 | $44.70 | 1,354,800 | — | — |
| 2013-03-25 | $23.04 | $44.31 | 1,218,200 | — | — |
| 2013-03-22 | $22.93 | $44.12 | 1,475,600 | — | — |
| 2013-03-21 | $22.92 | $44.10 | 1,543,800 | — | — |
| 2013-03-20 | $23.11 | $44.44 | 1,335,200 | — | — |
| 2013-03-19 | $23.00 | $44.23 | 1,855,000 | — | — |
| 2013-03-18 | $22.91 | $44.06 | 1,521,600 | — | — |
| 2013-03-15 | $23.00 | $44.25 | 3,144,000 | — | — |
| 2013-03-14 | $23.01 | $44.26 | 1,815,600 | — | — |
| 2013-03-13 | $22.89 | $44.03 | 2,645,600 | — | — |
| 2013-03-12 | $22.55 | $43.37 | 1,125,000 | — | — |
| 2013-03-11 | $22.52 | $43.32 | 1,498,600 | — | — |
| 2013-03-08 | $22.42 | $43.14 | 1,505,800 | — | — |
| 2013-03-07 | $22.23 | $42.76 | 1,284,800 | — | — |
| 2013-03-06 | $22.14 | $42.58 | 1,473,600 | — | — |
| 2013-03-05 | $22.09 | $42.50 | 1,288,000 | — | — |
| 2013-03-04 | $22.00 | $42.31 | 1,821,400 | — | — |
| 2013-03-01 | $22.11 | $42.53 | 1,783,000 | — | — |
| 2013-02-28 | $22.21 | $42.71 | 2,080,800 | — | — |
| 2013-02-27 | $22.16 | $42.62 | 1,464,200 | — | — |
| 2013-02-26 | $21.91 | $42.01 | 1,403,800 | — | — |
| 2013-02-25 | $21.73 | $41.68 | 1,505,400 | — | — |
| 2013-02-22 | $22.17 | $42.52 | 2,407,400 | — | — |
| 2013-02-21 | $22.03 | $42.25 | 1,897,600 | — | — |
| 2013-02-20 | $22.26 | $42.70 | 1,933,600 | — | — |
| 2013-02-19 | $22.55 | $43.24 | 2,116,800 | — | — |
| 2013-02-15 | $22.77 | $43.67 | 2,723,400 | — | — |
| 2013-02-14 | $22.61 | $43.35 | 1,828,200 | — | — |
| 2013-02-13 | $22.60 | $43.34 | 1,668,400 | — | — |
| 2013-02-12 | $22.45 | $43.05 | 1,978,800 | — | — |
| 2013-02-11 | $22.57 | $43.29 | 1,868,000 | — | — |
| 2013-02-08 | $22.68 | $43.50 | 1,242,200 | — | — |
| 2013-02-07 | $22.61 | $43.35 | 1,360,000 | — | — |
| 2013-02-06 | $22.67 | $43.47 | 1,649,800 | — | — |
| 2013-02-05 | $22.77 | $43.67 | 1,675,800 | — | — |
| 2013-02-04 | $22.48 | $43.10 | 1,981,200 | — | — |
| 2013-02-01 | $22.80 | $43.72 | 4,103,000 | — | — |
| 2013-01-31 | $22.26 | $42.69 | 3,333,200 | — | — |
| 2013-01-30 | $22.97 | $44.04 | 2,094,800 | — | — |
| 2013-01-29 | $23.11 | $44.32 | 2,269,200 | — | — |
| 2013-01-28 | $23.05 | $44.21 | 1,257,800 | — | — |
| 2013-01-25 | $23.31 | $44.70 | 1,112,200 | — | — |
| 2013-01-24 | $23.26 | $44.61 | 1,658,400 | — | — |
| 2013-01-23 | $23.26 | $44.61 | 1,096,200 | — | — |
| 2013-01-22 | $23.27 | $44.63 | 1,407,600 | — | — |
| 2013-01-18 | $23.33 | $44.73 | 1,666,000 | — | — |
| 2013-01-17 | $23.16 | $44.41 | 1,615,400 | — | — |
| 2013-01-16 | $22.75 | $43.64 | 1,337,400 | — | — |
| 2013-01-15 | $22.89 | $43.89 | 1,155,200 | — | — |
| 2013-01-14 | $22.80 | $43.72 | 1,459,400 | — | — |
| 2013-01-11 | $22.70 | $43.54 | 1,048,200 | — | — |
| 2013-01-10 | $22.81 | $43.74 | 1,175,200 | — | — |
| 2013-01-09 | $22.81 | $43.74 | 1,241,400 | — | — |
| 2013-01-08 | $22.71 | $43.54 | 2,208,200 | — | — |
| 2013-01-07 | $23.05 | $44.20 | 1,119,000 | — | — |
| 2013-01-04 | $23.25 | $44.59 | 1,619,600 | — | — |
| 2013-01-03 | $23.22 | $44.53 | 2,478,800 | — | — |
| 2013-01-02 | $23.03 | $44.16 | 1,903,400 | — | — |