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
- 1980-03-17 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 | $26.23 | $61.29 | 2,181,930 | — | — |
| 2013-12-30 | $26.21 | $61.25 | 1,578,109 | — | — |
| 2013-12-27 | $26.11 | $61.02 | 1,781,267 | — | — |
| 2013-12-26 | $26.01 | $60.78 | 1,982,755 | — | — |
| 2013-12-24 | $26.06 | $60.91 | 1,184,642 | — | — |
| 2013-12-23 | $25.92 | $60.58 | 3,110,857 | — | — |
| 2013-12-20 | $26.10 | $61.00 | 5,884,658 | — | — |
| 2013-12-19 | $26.05 | $60.87 | 11,777,796 | — | — |
| 2013-12-18 | $24.74 | $57.81 | 6,729,031 | — | — |
| 2013-12-17 | $24.50 | $57.25 | 5,425,142 | — | — |
| 2013-12-16 | $24.72 | $57.78 | 3,820,562 | — | — |
| 2013-12-13 | $24.65 | $57.60 | 5,131,519 | — | — |
| 2013-12-12 | $25.02 | $58.47 | 3,633,209 | — | — |
| 2013-12-11 | $25.31 | $59.14 | 3,512,805 | — | — |
| 2013-12-10 | $25.30 | $59.12 | 3,385,718 | — | — |
| 2013-12-09 | $25.77 | $60.23 | 3,918,993 | — | — |
| 2013-12-06 | $25.74 | $60.14 | 3,291,399 | — | — |
| 2013-12-05 | $25.40 | $59.36 | 2,381,234 | — | — |
| 2013-12-04 | $25.59 | $59.80 | 3,745,646 | — | — |
| 2013-12-03 | $25.63 | $59.91 | 3,808,483 | — | — |
| 2013-12-02 | $25.60 | $59.81 | 3,387,389 | — | — |
| 2013-11-29 | $25.67 | $60.00 | 2,310,816 | — | — |
| 2013-11-27 | $25.53 | $59.67 | 2,994,179 | — | — |
| 2013-11-26 | $25.25 | $59.01 | 7,372,045 | — | — |
| 2013-11-25 | $25.39 | $59.32 | 2,833,554 | — | — |
| 2013-11-22 | $25.43 | $59.43 | 3,804,628 | — | — |
| 2013-11-21 | $25.04 | $58.52 | 3,511,263 | — | — |
| 2013-11-20 | $25.11 | $58.69 | 3,558,936 | — | — |
| 2013-11-19 | $25.34 | $59.21 | 2,957,299 | — | — |
| 2013-11-18 | $25.36 | $59.27 | 3,524,755 | — | — |
| 2013-11-15 | $25.68 | $60.01 | 3,287,930 | — | — |
| 2013-11-14 | $25.73 | $60.12 | 3,258,632 | — | — |
| 2013-11-13 | $25.53 | $59.67 | 3,679,341 | — | — |
| 2013-11-12 | $25.16 | $58.80 | 3,276,365 | — | — |
| 2013-11-11 | $25.22 | $58.94 | 4,300,638 | — | — |
| 2013-11-08 | $25.40 | $59.36 | 4,137,828 | — | — |
| 2013-11-07 | $25.18 | $58.85 | 4,168,154 | — | — |
| 2013-11-06 | $25.60 | $59.81 | 5,351,511 | — | — |
| 2013-11-05 | $25.34 | $59.21 | 6,960,974 | — | — |
| 2013-11-04 | $24.63 | $57.56 | 2,935,326 | — | — |
| 2013-11-01 | $24.75 | $57.83 | 3,732,411 | — | — |
| 2013-10-31 | $24.75 | $57.85 | 3,143,624 | — | — |
| 2013-10-30 | $24.96 | $58.34 | 3,966,409 | — | — |
| 2013-10-29 | $25.09 | $58.63 | 5,024,993 | — | — |
| 2013-10-28 | $25.06 | $58.11 | 8,813,558 | — | — |
| 2013-10-25 | $24.68 | $57.24 | 4,375,811 | — | — |
| 2013-10-24 | $24.57 | $56.97 | 2,701,584 | — | — |
| 2013-10-23 | $24.59 | $57.02 | 3,800,387 | — | — |
| 2013-10-22 | $24.76 | $57.42 | 5,219,028 | — | — |
| 2013-10-21 | $24.26 | $56.25 | 3,360,275 | — | — |
| 2013-10-18 | $24.26 | $56.25 | 4,724,945 | — | — |
| 2013-10-17 | $24.38 | $56.54 | 3,146,580 | — | — |
| 2013-10-16 | $24.28 | $56.30 | 4,120,738 | — | — |
| 2013-10-15 | $23.95 | $55.52 | 3,394,456 | — | — |
| 2013-10-14 | $23.94 | $55.51 | 1,975,173 | — | — |
| 2013-10-11 | $24.01 | $55.67 | 3,314,786 | — | — |
| 2013-10-10 | $23.95 | $55.54 | 4,356,407 | — | — |
| 2013-10-09 | $23.49 | $54.48 | 4,405,109 | — | — |
| 2013-10-08 | $23.42 | $54.30 | 3,558,037 | — | — |
| 2013-10-07 | $23.61 | $54.75 | 3,317,999 | — | — |
| 2013-10-04 | $23.63 | $54.80 | 3,564,719 | — | — |
| 2013-10-03 | $23.66 | $54.86 | 6,277,225 | — | — |
| 2013-10-02 | $23.83 | $55.25 | 8,057,207 | — | — |
| 2013-10-01 | $23.74 | $55.06 | 7,479,728 | — | — |
| 2013-09-30 | $23.61 | $54.75 | 8,156,023 | — | — |
| 2013-09-27 | $23.56 | $54.62 | 4,485,550 | — | — |
| 2013-09-26 | $23.72 | $55.00 | 4,329,551 | — | — |
| 2013-09-25 | $23.70 | $54.95 | 7,641,124 | — | — |
| 2013-09-24 | $23.90 | $55.42 | 5,824,520 | — | — |
| 2013-09-23 | $23.95 | $55.52 | 5,608,768 | — | — |
| 2013-09-20 | $24.12 | $55.94 | 9,860,191 | — | — |
| 2013-09-19 | $23.97 | $55.58 | 20,331,656 | — | — |
| 2013-09-18 | $24.96 | $57.87 | 8,476,503 | — | — |
| 2013-09-17 | $24.79 | $57.47 | 7,200,883 | — | — |
| 2013-09-16 | $24.97 | $57.91 | 5,359,478 | — | — |
| 2013-09-13 | $24.81 | $57.53 | 6,591,408 | — | — |
| 2013-09-12 | $24.72 | $57.33 | 10,495,495 | — | — |
| 2013-09-11 | $24.82 | $57.55 | 17,082,405 | — | — |
| 2013-09-10 | $24.54 | $56.91 | 24,554,680 | — | — |
| 2013-09-09 | $26.12 | $60.56 | 5,857,673 | — | — |
| 2013-09-06 | $26.23 | $60.81 | 3,194,253 | — | — |
| 2013-09-05 | $26.32 | $61.03 | 2,155,202 | — | — |
| 2013-09-04 | $26.35 | $61.10 | 4,058,158 | — | — |
| 2013-09-03 | $26.38 | $61.17 | 3,607,124 | — | — |
| 2013-08-30 | $26.32 | $61.03 | 4,096,194 | — | — |
| 2013-08-29 | $26.49 | $61.43 | 3,959,470 | — | — |
| 2013-08-28 | $26.41 | $61.25 | 3,136,814 | — | — |
| 2013-08-27 | $26.75 | $62.02 | 2,762,108 | — | — |
| 2013-08-26 | $26.86 | $62.27 | 3,812,723 | — | — |
| 2013-08-23 | $27.30 | $63.30 | 2,578,096 | — | — |
| 2013-08-22 | $26.92 | $62.42 | 2,696,830 | — | — |
| 2013-08-21 | $26.86 | $62.27 | 2,309,145 | — | — |
| 2013-08-20 | $27.24 | $63.16 | 2,652,112 | — | — |
| 2013-08-19 | $27.17 | $63.00 | 3,489,932 | — | — |
| 2013-08-16 | $27.07 | $62.76 | 3,259,788 | — | — |
| 2013-08-15 | $27.28 | $63.25 | 3,303,478 | — | — |
| 2013-08-14 | $28.02 | $64.96 | 3,154,547 | — | — |
| 2013-08-13 | $28.48 | $66.05 | 1,265,725 | — | — |
| 2013-08-12 | $28.52 | $66.14 | 1,963,608 | — | — |
| 2013-08-09 | $28.52 | $66.14 | 1,838,578 | — | — |
| 2013-08-08 | $28.53 | $66.15 | 2,638,619 | — | — |
| 2013-08-07 | $28.64 | $66.41 | 2,872,875 | — | — |
| 2013-08-06 | $28.84 | $66.88 | 3,990,567 | — | — |
| 2013-08-05 | $28.97 | $67.18 | 3,347,682 | — | — |
| 2013-08-02 | $28.82 | $66.84 | 3,883,398 | — | — |
| 2013-08-01 | $28.46 | $65.99 | 3,103,661 | — | — |
| 2013-07-31 | $28.18 | $65.34 | 3,901,902 | — | — |
| 2013-07-30 | $28.37 | $65.77 | 2,737,179 | — | — |
| 2013-07-29 | $28.47 | $66.03 | 2,242,968 | — | — |
| 2013-07-26 | $28.59 | $65.85 | 3,525,783 | — | — |
| 2013-07-25 | $28.72 | $66.15 | 2,035,054 | — | — |
| 2013-07-24 | $28.58 | $65.83 | 2,438,545 | — | — |
| 2013-07-23 | $28.75 | $66.21 | 2,558,564 | — | — |
| 2013-07-22 | $28.66 | $66.01 | 2,623,713 | — | — |
| 2013-07-19 | $28.81 | $66.35 | 2,758,638 | — | — |
| 2013-07-18 | $28.65 | $65.99 | 3,191,298 | — | — |
| 2013-07-17 | $28.66 | $66.01 | 3,728,813 | — | — |
| 2013-07-16 | $28.61 | $65.88 | 2,544,300 | — | — |
| 2013-07-15 | $28.71 | $66.12 | 4,078,847 | — | — |
| 2013-07-12 | $28.47 | $65.56 | 3,684,095 | — | — |
| 2013-07-11 | $28.50 | $65.63 | 6,497,217 | — | — |
| 2013-07-10 | $28.01 | $64.50 | 3,766,592 | — | — |
| 2013-07-09 | $27.67 | $63.73 | 4,186,273 | — | — |
| 2013-07-08 | $27.84 | $64.11 | 4,120,095 | — | — |
| 2013-07-05 | $27.72 | $63.84 | 2,936,354 | — | — |
| 2013-07-03 | $27.77 | $63.95 | 3,405,636 | — | — |
| 2013-07-02 | $27.52 | $63.37 | 4,490,047 | — | — |
| 2013-07-01 | $27.32 | $62.93 | 3,919,507 | — | — |
| 2013-06-28 | $27.18 | $62.60 | 11,545,854 | — | — |
| 2013-06-27 | $27.27 | $62.80 | 12,091,079 | — | — |
| 2013-06-26 | $25.95 | $59.77 | 5,969,082 | — | — |
| 2013-06-25 | $25.89 | $59.63 | 5,248,711 | — | — |
| 2013-06-24 | $25.77 | $59.36 | 3,742,306 | — | — |
| 2013-06-21 | $25.88 | $59.59 | 6,763,084 | — | — |
| 2013-06-20 | $25.55 | $58.84 | 5,878,233 | — | — |
| 2013-06-19 | $26.16 | $60.24 | 5,189,730 | — | — |
| 2013-06-18 | $26.85 | $61.83 | 4,651,572 | — | — |
| 2013-06-17 | $26.92 | $61.99 | 3,029,645 | — | — |
| 2013-06-14 | $26.53 | $61.10 | 2,854,114 | — | — |
| 2013-06-13 | $26.61 | $61.28 | 2,975,032 | — | — |
| 2013-06-12 | $26.30 | $60.56 | 4,011,384 | — | — |
| 2013-06-11 | $26.48 | $60.99 | 3,530,281 | — | — |
| 2013-06-10 | $26.34 | $60.67 | 2,667,018 | — | — |
| 2013-06-07 | $26.26 | $60.49 | 3,827,372 | — | — |
| 2013-06-06 | $25.81 | $59.43 | 5,724,547 | — | — |
| 2013-06-05 | $25.69 | $59.16 | 4,731,113 | — | — |
| 2013-06-04 | $26.09 | $60.09 | 4,900,219 | — | — |
| 2013-06-03 | $26.03 | $59.95 | 6,036,545 | — | — |
| 2013-05-31 | $26.22 | $60.38 | 4,317,857 | — | — |
| 2013-05-30 | $26.76 | $61.63 | 2,562,033 | — | — |
| 2013-05-29 | $26.75 | $61.62 | 3,691,163 | — | — |
| 2013-05-28 | $27.22 | $62.69 | 3,299,880 | — | — |
| 2013-05-24 | $27.06 | $62.32 | 3,222,138 | — | — |
| 2013-05-23 | $27.03 | $62.24 | 5,462,792 | — | — |
| 2013-05-22 | $27.39 | $63.07 | 4,264,658 | — | — |
| 2013-05-21 | $27.74 | $63.89 | 3,319,669 | — | — |
| 2013-05-20 | $27.78 | $63.98 | 4,442,245 | — | — |
| 2013-05-17 | $27.95 | $64.38 | 3,276,750 | — | — |
| 2013-05-16 | $27.84 | $64.13 | 3,127,176 | — | — |
| 2013-05-15 | $28.14 | $64.81 | 4,388,147 | — | — |
| 2013-05-14 | $27.77 | $63.96 | 2,507,164 | — | — |
| 2013-05-13 | $27.60 | $63.55 | 3,205,818 | — | — |
| 2013-05-10 | $27.13 | $62.48 | 4,408,064 | — | — |
| 2013-05-09 | $27.28 | $62.82 | 4,477,840 | — | — |
| 2013-05-08 | $27.65 | $63.68 | 2,962,825 | — | — |
| 2013-05-07 | $27.82 | $64.07 | 2,630,909 | — | — |
| 2013-05-06 | $27.57 | $63.50 | 3,168,553 | — | — |
| 2013-05-03 | $27.75 | $63.91 | 5,057,246 | — | — |
| 2013-05-02 | $27.15 | $62.53 | 5,765,667 | — | — |
| 2013-05-01 | $27.23 | $62.71 | 3,241,413 | — | — |
| 2013-04-30 | $27.53 | $63.39 | 2,298,994 | — | — |
| 2013-04-29 | $27.54 | $63.43 | 2,814,921 | — | — |
| 2013-04-26 | $27.46 | $63.23 | 3,475,154 | — | — |
| 2013-04-25 | $27.61 | $63.14 | 3,352,822 | — | — |
| 2013-04-24 | $27.61 | $63.14 | 3,913,467 | — | — |
| 2013-04-23 | $28.09 | $64.23 | 3,459,349 | — | — |
| 2013-04-22 | $28.05 | $64.14 | 4,183,317 | — | — |
| 2013-04-19 | $28.06 | $64.17 | 5,037,714 | — | — |
| 2013-04-18 | $27.56 | $63.03 | 4,236,645 | — | — |
| 2013-04-17 | $27.49 | $62.87 | 5,036,815 | — | — |
| 2013-04-16 | $27.63 | $63.18 | 4,835,584 | — | — |
| 2013-04-15 | $27.05 | $61.86 | 5,659,269 | — | — |
| 2013-04-12 | $27.36 | $62.57 | 5,225,453 | — | — |
| 2013-04-11 | $27.09 | $61.95 | 5,929,247 | — | — |
| 2013-04-10 | $26.93 | $61.59 | 4,275,324 | — | — |
| 2013-04-09 | $26.72 | $61.11 | 5,573,688 | — | — |
| 2013-04-08 | $26.93 | $61.57 | 3,750,915 | — | — |
| 2013-04-05 | $26.79 | $61.25 | 4,358,206 | — | — |
| 2013-04-04 | $26.95 | $61.63 | 6,571,490 | — | — |
| 2013-04-03 | $27.12 | $62.02 | 10,061,293 | — | — |
| 2013-04-02 | $27.66 | $63.25 | 4,776,859 | — | — |
| 2013-04-01 | $27.72 | $63.39 | 2,646,586 | — | — |
| 2013-03-28 | $27.87 | $63.73 | 3,844,977 | — | — |
| 2013-03-27 | $27.70 | $63.34 | 3,030,801 | — | — |
| 2013-03-26 | $27.60 | $63.12 | 3,102,504 | — | — |
| 2013-03-25 | $27.37 | $62.59 | 4,118,682 | — | — |
| 2013-03-22 | $27.34 | $62.52 | 5,960,216 | — | — |
| 2013-03-21 | $27.34 | $62.52 | 3,743,333 | — | — |
| 2013-03-20 | $27.69 | $63.32 | 4,839,696 | — | — |
| 2013-03-19 | $27.44 | $62.75 | 3,203,762 | — | — |
| 2013-03-18 | $27.26 | $62.34 | 2,724,971 | — | — |
| 2013-03-15 | $27.21 | $62.23 | 5,151,822 | — | — |
| 2013-03-14 | $27.32 | $62.46 | 2,752,727 | — | — |
| 2013-03-13 | $27.27 | $62.36 | 2,203,518 | — | — |
| 2013-03-12 | $27.00 | $61.75 | 2,776,371 | — | — |
| 2013-03-11 | $27.03 | $61.81 | 3,084,129 | — | — |
| 2013-03-08 | $27.06 | $61.88 | 2,535,305 | — | — |
| 2013-03-07 | $26.96 | $61.66 | 2,940,080 | — | — |
| 2013-03-06 | $27.11 | $61.98 | 3,742,820 | — | — |
| 2013-03-05 | $27.03 | $61.81 | 4,208,118 | — | — |
| 2013-03-04 | $27.00 | $61.73 | 4,155,433 | — | — |
| 2013-03-01 | $26.69 | $61.04 | 4,245,512 | — | — |
| 2013-02-28 | $26.54 | $60.70 | 4,504,311 | — | — |
| 2013-02-27 | $26.53 | $60.67 | 4,034,643 | — | — |
| 2013-02-26 | $26.32 | $60.19 | 4,175,350 | — | — |
| 2013-02-25 | $26.09 | $59.65 | 3,261,330 | — | — |
| 2013-02-22 | $26.40 | $60.36 | 3,024,633 | — | — |
| 2013-02-21 | $26.24 | $60.01 | 4,214,929 | — | — |
| 2013-02-20 | $26.19 | $59.88 | 5,629,842 | — | — |
| 2013-02-19 | $26.03 | $59.53 | 11,521,696 | — | — |
| 2013-02-15 | $26.25 | $60.03 | 6,338,006 | — | — |
| 2013-02-14 | $26.29 | $60.12 | 6,352,398 | — | — |
| 2013-02-13 | $26.05 | $59.58 | 4,422,585 | — | — |
| 2013-02-12 | $25.91 | $59.26 | 5,535,395 | — | — |
| 2013-02-11 | $25.97 | $59.39 | 4,422,585 | — | — |
| 2013-02-08 | $25.98 | $59.40 | 3,751,686 | — | — |
| 2013-02-07 | $25.90 | $59.23 | 5,842,767 | — | — |
| 2013-02-06 | $25.72 | $58.82 | 8,415,337 | — | — |
| 2013-02-05 | $25.67 | $58.71 | 4,240,629 | — | — |
| 2013-02-04 | $25.53 | $58.39 | 4,257,334 | — | — |
| 2013-02-01 | $25.74 | $58.85 | 5,152,722 | — | — |
| 2013-01-31 | $25.44 | $58.18 | 6,169,285 | — | — |
| 2013-01-30 | $25.46 | $58.23 | 6,499,787 | — | — |
| 2013-01-29 | $25.14 | $57.48 | 5,594,633 | — | — |
| 2013-01-28 | $25.39 | $57.62 | 6,070,726 | — | — |
| 2013-01-25 | $25.16 | $57.09 | 5,259,505 | — | — |
| 2013-01-24 | $25.21 | $57.22 | 6,289,047 | — | — |
| 2013-01-23 | $24.77 | $56.21 | 4,082,573 | — | — |
| 2013-01-22 | $24.86 | $56.41 | 4,543,246 | — | — |
| 2013-01-18 | $24.67 | $55.98 | 4,812,197 | — | — |
| 2013-01-17 | $24.52 | $55.65 | 4,895,979 | — | — |
| 2013-01-16 | $24.26 | $55.05 | 5,228,408 | — | — |
| 2013-01-15 | $24.18 | $54.87 | 5,847,907 | — | — |
| 2013-01-14 | $24.15 | $54.80 | 6,517,006 | — | — |
| 2013-01-11 | $23.97 | $54.39 | 6,208,992 | — | — |
| 2013-01-10 | $23.83 | $54.07 | 6,119,813 | — | — |
| 2013-01-09 | $23.66 | $53.69 | 6,149,239 | — | — |
| 2013-01-08 | $23.46 | $53.24 | 10,128,113 | — | — |
| 2013-01-07 | $23.48 | $53.28 | 2,317,755 | — | — |
| 2013-01-04 | $23.53 | $53.40 | 3,672,787 | — | — |
| 2013-01-03 | $23.36 | $53.01 | 3,591,318 | — | — |
| 2013-01-02 | $23.42 | $53.14 | 4,325,310 | — | — |