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 | $26.21 | $57.53 | 6,179,000 | — | — |
| 2013-12-30 | $26.60 | $58.39 | 8,762,800 | — | — |
| 2013-12-27 | $26.53 | $58.23 | 10,228,900 | — | — |
| 2013-12-26 | $25.01 | $54.90 | 3,838,600 | — | — |
| 2013-12-24 | $24.76 | $54.35 | 3,689,600 | — | — |
| 2013-12-23 | $24.34 | $53.43 | 5,212,900 | — | — |
| 2013-12-20 | $24.21 | $53.14 | 10,821,800 | — | — |
| 2013-12-19 | $24.87 | $54.59 | 6,799,100 | — | — |
| 2013-12-18 | $24.00 | $52.68 | 7,216,800 | — | — |
| 2013-12-17 | $23.90 | $52.46 | 5,386,300 | — | — |
| 2013-12-16 | $23.76 | $52.15 | 6,690,100 | — | — |
| 2013-12-13 | $23.51 | $51.60 | 6,301,800 | — | — |
| 2013-12-12 | $23.79 | $52.22 | 6,164,500 | — | — |
| 2013-12-11 | $24.01 | $52.70 | 7,597,400 | — | — |
| 2013-12-10 | $25.04 | $54.96 | 4,603,300 | — | — |
| 2013-12-09 | $25.00 | $54.88 | 4,147,700 | — | — |
| 2013-12-06 | $24.57 | $53.93 | 6,591,800 | — | — |
| 2013-12-05 | $25.00 | $54.88 | 4,668,500 | — | — |
| 2013-12-04 | $25.45 | $55.86 | 6,228,600 | — | — |
| 2013-12-03 | $25.09 | $55.07 | 7,413,700 | — | — |
| 2013-12-02 | $24.46 | $53.69 | 5,663,200 | — | — |
| 2013-11-29 | $25.01 | $54.90 | 3,884,700 | — | — |
| 2013-11-27 | $25.03 | $54.94 | 4,439,300 | — | — |
| 2013-11-26 | $24.98 | $54.83 | 7,785,200 | — | — |
| 2013-11-25 | $25.39 | $55.73 | 5,087,800 | — | — |
| 2013-11-22 | $26.04 | $57.16 | 8,482,700 | — | — |
| 2013-11-21 | $26.43 | $58.01 | 8,790,000 | — | — |
| 2013-11-20 | $27.23 | $59.77 | 6,965,200 | — | — |
| 2013-11-19 | $27.57 | $60.19 | 7,650,500 | — | — |
| 2013-11-18 | $27.50 | $60.03 | 5,887,100 | — | — |
| 2013-11-15 | $27.51 | $60.06 | 6,982,300 | — | — |
| 2013-11-14 | $27.08 | $59.12 | 5,616,400 | — | — |
| 2013-11-13 | $27.36 | $59.73 | 8,864,700 | — | — |
| 2013-11-12 | $26.27 | $57.35 | 8,373,100 | — | — |
| 2013-11-11 | $27.37 | $59.75 | 4,506,000 | — | — |
| 2013-11-08 | $27.34 | $59.68 | 7,398,300 | — | — |
| 2013-11-07 | $26.77 | $58.44 | 10,055,600 | — | — |
| 2013-11-06 | $27.98 | $61.08 | 7,097,700 | — | — |
| 2013-11-05 | $28.19 | $61.54 | 9,196,300 | — | — |
| 2013-11-04 | $28.70 | $62.65 | 12,722,800 | — | — |
| 2013-11-01 | $27.34 | $59.68 | 17,246,600 | — | — |
| 2013-10-31 | $25.68 | $56.06 | 6,983,600 | — | — |
| 2013-10-30 | $25.19 | $54.99 | 6,674,100 | — | — |
| 2013-10-29 | $25.42 | $55.49 | 10,068,000 | — | — |
| 2013-10-28 | $24.42 | $53.31 | 10,634,100 | — | — |
| 2013-10-25 | $24.99 | $54.55 | 18,960,200 | — | — |
| 2013-10-24 | $23.58 | $51.48 | 9,087,200 | — | — |
| 2013-10-23 | $23.42 | $51.13 | 8,185,600 | — | — |
| 2013-10-22 | $24.11 | $52.63 | 7,617,000 | — | — |
| 2013-10-21 | $23.73 | $51.80 | 10,021,600 | — | — |
| 2013-10-18 | $23.02 | $50.25 | 5,579,100 | — | — |
| 2013-10-17 | $22.89 | $49.97 | 7,935,200 | — | — |
| 2013-10-16 | $22.48 | $49.08 | 6,273,000 | — | — |
| 2013-10-15 | $22.64 | $49.42 | 10,695,700 | — | — |
| 2013-10-14 | $21.75 | $47.48 | 4,640,800 | — | — |
| 2013-10-11 | $21.43 | $46.78 | 7,051,800 | — | — |
| 2013-10-10 | $20.67 | $45.12 | 5,398,000 | — | — |
| 2013-10-09 | $20.09 | $43.86 | 8,266,700 | — | — |
| 2013-10-08 | $20.40 | $44.53 | 6,006,200 | — | — |
| 2013-10-07 | $20.89 | $45.60 | 5,134,800 | — | — |
| 2013-10-04 | $21.45 | $46.83 | 5,502,200 | — | — |
| 2013-10-03 | $21.03 | $45.91 | 5,361,600 | — | — |
| 2013-10-02 | $21.45 | $46.83 | 6,449,700 | — | — |
| 2013-10-01 | $20.81 | $45.43 | 5,271,200 | — | — |
| 2013-09-30 | $20.50 | $44.75 | 7,055,500 | — | — |
| 2013-09-27 | $21.00 | $45.84 | 8,231,900 | — | — |
| 2013-09-26 | $21.83 | $47.66 | 4,071,400 | — | — |
| 2013-09-25 | $21.80 | $47.59 | 6,286,300 | — | — |
| 2013-09-24 | $21.85 | $47.70 | 5,014,100 | — | — |
| 2013-09-23 | $21.89 | $47.79 | 5,810,400 | — | — |
| 2013-09-20 | $21.98 | $47.98 | 8,180,800 | — | — |
| 2013-09-19 | $22.73 | $49.62 | 11,575,800 | — | — |
| 2013-09-18 | $23.49 | $51.28 | 11,378,000 | — | — |
| 2013-09-17 | $22.44 | $48.99 | 6,475,600 | — | — |
| 2013-09-16 | $22.03 | $48.09 | 3,879,900 | — | — |
| 2013-09-13 | $22.07 | $48.18 | 5,689,900 | — | — |
| 2013-09-12 | $22.42 | $48.94 | 7,083,900 | — | — |
| 2013-09-11 | $23.64 | $51.61 | 7,900,400 | — | — |
| 2013-09-10 | $23.79 | $51.94 | 9,577,700 | — | — |
| 2013-09-09 | $23.18 | $50.60 | 7,857,300 | — | — |
| 2013-09-06 | $21.85 | $47.70 | 5,639,800 | — | — |
| 2013-09-05 | $21.93 | $47.87 | 5,713,200 | — | — |
| 2013-09-04 | $21.54 | $47.02 | 5,360,800 | — | — |
| 2013-09-03 | $21.32 | $46.54 | 7,188,300 | — | — |
| 2013-08-30 | $20.87 | $45.56 | 5,560,500 | — | — |
| 2013-08-29 | $20.97 | $45.78 | 7,689,200 | — | — |
| 2013-08-28 | $21.64 | $47.24 | 6,087,500 | — | — |
| 2013-08-27 | $21.38 | $46.67 | 5,883,900 | — | — |
| 2013-08-26 | $22.47 | $49.05 | 6,034,500 | — | — |
| 2013-08-23 | $22.37 | $48.84 | 5,601,700 | — | — |
| 2013-08-22 | $22.44 | $48.99 | 8,032,700 | — | — |
| 2013-08-21 | $21.21 | $46.30 | 6,179,100 | — | — |
| 2013-08-20 | $21.68 | $47.33 | 6,843,600 | — | — |
| 2013-08-19 | $21.74 | $47.46 | 10,483,600 | — | — |
| 2013-08-16 | $22.83 | $49.84 | 9,471,300 | — | — |
| 2013-08-15 | $23.75 | $51.85 | 11,021,500 | — | — |
| 2013-08-14 | $24.54 | $53.57 | 9,699,700 | — | — |
| 2013-08-13 | $23.92 | $52.22 | 9,210,700 | — | — |
| 2013-08-12 | $24.47 | $53.09 | 16,929,900 | — | — |
| 2013-08-09 | $24.35 | $52.83 | 19,097,200 | — | — |
| 2013-08-08 | $22.01 | $47.75 | 10,666,700 | — | — |
| 2013-08-07 | $20.21 | $43.85 | 5,611,500 | — | — |
| 2013-08-06 | $20.55 | $44.59 | 6,516,600 | — | — |
| 2013-08-05 | $21.00 | $45.56 | 8,952,000 | — | — |
| 2013-08-02 | $20.58 | $44.65 | 9,983,400 | — | — |
| 2013-08-01 | $19.74 | $42.83 | 5,801,100 | — | — |
| 2013-07-31 | $19.51 | $42.33 | 5,778,700 | — | — |
| 2013-07-30 | $19.65 | $42.63 | 7,708,600 | — | — |
| 2013-07-29 | $20.02 | $43.44 | 12,154,500 | — | — |
| 2013-07-26 | $19.71 | $42.76 | 20,718,600 | — | — |
| 2013-07-25 | $18.38 | $39.88 | 7,946,700 | — | — |
| 2013-07-24 | $18.30 | $39.71 | 8,588,400 | — | — |
| 2013-07-23 | $18.93 | $41.07 | 10,766,300 | — | — |
| 2013-07-22 | $18.18 | $39.44 | 4,733,800 | — | — |
| 2013-07-19 | $17.77 | $38.56 | 5,496,800 | — | — |
| 2013-07-18 | $17.78 | $38.58 | 5,274,800 | — | — |
| 2013-07-17 | $17.63 | $38.25 | 6,403,400 | — | — |
| 2013-07-16 | $17.52 | $38.01 | 4,229,600 | — | — |
| 2013-07-15 | $17.27 | $37.47 | 4,107,000 | — | — |
| 2013-07-12 | $16.86 | $36.58 | 7,874,000 | — | — |
| 2013-07-11 | $17.47 | $37.90 | 8,280,900 | — | — |
| 2013-07-10 | $16.68 | $36.19 | 12,104,300 | — | — |
| 2013-07-09 | $16.39 | $35.56 | 6,766,700 | — | — |
| 2013-07-08 | $15.96 | $34.63 | 6,491,100 | — | — |
| 2013-07-05 | $15.68 | $34.02 | 8,102,500 | — | — |
| 2013-07-03 | $16.08 | $34.89 | 5,741,900 | — | — |
| 2013-07-02 | $16.60 | $36.02 | 6,533,400 | — | — |
| 2013-07-01 | $16.42 | $35.63 | 6,076,100 | — | — |
| 2013-06-28 | $16.25 | $35.26 | 5,863,100 | — | — |
| 2013-06-27 | $16.25 | $35.26 | 7,412,000 | — | — |
| 2013-06-26 | $15.70 | $34.06 | 9,317,600 | — | — |
| 2013-06-25 | $16.20 | $35.15 | 7,068,800 | — | — |
| 2013-06-24 | $15.88 | $34.45 | 14,909,000 | — | — |
| 2013-06-21 | $17.19 | $37.30 | 12,336,100 | — | — |
| 2013-06-20 | $17.55 | $38.08 | 12,393,600 | — | — |
| 2013-06-19 | $18.45 | $40.03 | 13,311,500 | — | — |
| 2013-06-18 | $18.59 | $40.33 | 12,974,900 | — | — |
| 2013-06-17 | $17.69 | $38.38 | 9,073,900 | — | — |
| 2013-06-14 | $17.74 | $38.49 | 18,083,800 | — | — |
| 2013-06-13 | $18.70 | $40.57 | 12,252,500 | — | — |
| 2013-06-12 | $17.37 | $37.69 | 8,689,600 | — | — |
| 2013-06-11 | $17.50 | $37.97 | 6,695,200 | — | — |
| 2013-06-10 | $17.83 | $38.69 | 7,492,600 | — | — |
| 2013-06-07 | $17.94 | $38.92 | 9,771,700 | — | — |
| 2013-06-06 | $18.55 | $40.25 | 6,932,700 | — | — |
| 2013-06-05 | $18.23 | $39.55 | 9,329,100 | — | — |
| 2013-06-04 | $19.19 | $41.64 | 14,892,400 | — | — |
| 2013-06-03 | $18.09 | $39.25 | 10,492,400 | — | — |
| 2013-05-31 | $18.04 | $39.14 | 16,491,800 | — | — |
| 2013-05-30 | $18.73 | $40.64 | 10,249,000 | — | — |
| 2013-05-29 | $18.92 | $41.05 | 16,918,100 | — | — |
| 2013-05-28 | $20.08 | $43.57 | 9,076,800 | — | — |
| 2013-05-24 | $20.37 | $44.20 | 6,850,800 | — | — |
| 2013-05-23 | $20.62 | $44.74 | 10,954,300 | — | — |
| 2013-05-22 | $21.40 | $46.43 | 15,553,200 | — | — |
| 2013-05-21 | $21.25 | $46.11 | 7,488,800 | — | — |
| 2013-05-20 | $21.17 | $45.93 | 8,726,100 | — | — |
| 2013-05-17 | $20.69 | $44.89 | 8,757,800 | — | — |
| 2013-05-16 | $20.42 | $44.30 | 12,588,300 | — | — |
| 2013-05-15 | $21.00 | $45.56 | 11,118,000 | — | — |
| 2013-05-14 | $22.29 | $48.04 | 10,670,700 | — | — |
| 2013-05-13 | $22.90 | $49.35 | 7,109,200 | — | — |
| 2013-05-10 | $23.53 | $50.71 | 9,425,800 | — | — |
| 2013-05-09 | $22.66 | $48.83 | 12,602,500 | — | — |
| 2013-05-08 | $23.15 | $49.89 | 20,084,100 | — | — |
| 2013-05-07 | $21.33 | $45.97 | 9,862,500 | — | — |
| 2013-05-06 | $21.01 | $45.28 | 15,416,800 | — | — |
| 2013-05-03 | $19.91 | $42.91 | 11,165,900 | — | — |
| 2013-05-02 | $19.17 | $41.31 | 14,145,000 | — | — |
| 2013-05-01 | $20.33 | $43.81 | 10,405,900 | — | — |
| 2013-04-30 | $21.34 | $45.99 | 13,553,800 | — | — |
| 2013-04-29 | $20.87 | $44.98 | 8,185,900 | — | — |
| 2013-04-26 | $20.17 | $43.47 | 13,615,000 | — | — |
| 2013-04-25 | $20.95 | $45.15 | 32,719,800 | — | — |
| 2013-04-24 | $18.22 | $39.27 | 13,613,100 | — | — |
| 2013-04-23 | $17.32 | $37.33 | 15,811,900 | — | — |
| 2013-04-22 | $17.65 | $38.04 | 9,518,200 | — | — |
| 2013-04-19 | $17.63 | $37.99 | 8,848,000 | — | — |
| 2013-04-18 | $17.53 | $37.78 | 13,116,000 | — | — |
| 2013-04-17 | $17.50 | $37.71 | 12,580,100 | — | — |
| 2013-04-16 | $17.50 | $37.71 | 12,520,900 | — | — |
| 2013-04-15 | $17.61 | $37.95 | 17,013,400 | — | — |
| 2013-04-12 | $19.20 | $41.38 | 11,408,400 | — | — |
| 2013-04-11 | $19.92 | $42.93 | 17,358,900 | — | — |
| 2013-04-10 | $20.35 | $43.86 | 15,311,600 | — | — |
| 2013-04-09 | $20.45 | $44.07 | 19,102,500 | — | — |
| 2013-04-08 | $18.79 | $40.49 | 9,601,000 | — | — |
| 2013-04-05 | $18.45 | $39.76 | 11,447,200 | — | — |
| 2013-04-04 | $18.75 | $40.41 | 9,160,700 | — | — |
| 2013-04-03 | $18.73 | $40.36 | 14,624,600 | — | — |
| 2013-04-02 | $18.18 | $39.18 | 13,762,700 | — | — |
| 2013-04-01 | $18.95 | $40.84 | 13,858,900 | — | — |
| 2013-03-28 | $19.01 | $40.97 | 16,918,400 | — | — |
| 2013-03-27 | $18.46 | $39.78 | 51,158,100 | — | — |
| 2013-03-26 | $21.43 | $46.18 | 11,269,100 | — | — |
| 2013-03-25 | $21.66 | $46.68 | 12,723,500 | — | — |
| 2013-03-22 | $20.76 | $44.74 | 7,035,200 | — | — |
| 2013-03-21 | $20.91 | $45.06 | 13,478,600 | — | — |
| 2013-03-20 | $20.71 | $44.63 | 11,118,800 | — | — |
| 2013-03-19 | $20.33 | $43.81 | 21,789,100 | — | — |
| 2013-03-18 | $21.77 | $46.92 | 7,787,000 | — | — |
| 2013-03-15 | $22.09 | $47.61 | 12,311,300 | — | — |
| 2013-03-14 | $21.70 | $46.77 | 19,701,100 | — | — |
| 2013-03-13 | $22.73 | $48.98 | 11,713,000 | — | — |
| 2013-03-12 | $23.89 | $51.48 | 6,806,700 | — | — |
| 2013-03-11 | $23.83 | $51.36 | 8,340,400 | — | — |
| 2013-03-08 | $24.73 | $53.30 | 5,435,000 | — | — |
| 2013-03-07 | $24.86 | $53.58 | 8,238,000 | — | — |
| 2013-03-06 | $24.55 | $52.91 | 9,155,900 | — | — |
| 2013-03-05 | $23.70 | $51.08 | 12,071,500 | — | — |
| 2013-03-04 | $23.78 | $51.25 | 13,158,400 | — | — |
| 2013-03-01 | $25.25 | $54.42 | 7,189,700 | — | — |
| 2013-02-28 | $25.46 | $54.87 | 9,660,200 | — | — |
| 2013-02-27 | $25.91 | $55.84 | 7,834,300 | — | — |
| 2013-02-26 | $25.81 | $55.62 | 10,323,100 | — | — |
| 2013-02-25 | $26.01 | $56.05 | 6,634,900 | — | — |
| 2013-02-22 | $26.47 | $57.04 | 6,727,400 | — | — |
| 2013-02-21 | $26.84 | $57.84 | 8,533,400 | — | — |
| 2013-02-20 | $27.29 | $58.81 | 14,196,600 | — | — |
| 2013-02-19 | $28.84 | $61.83 | 16,405,700 | — | — |
| 2013-02-15 | $28.85 | $61.85 | 23,375,300 | — | — |
| 2013-02-14 | $29.48 | $63.20 | 14,111,600 | — | — |
| 2013-02-13 | $29.29 | $62.79 | 35,475,000 | — | — |
| 2013-02-12 | $36.61 | $78.49 | 8,281,100 | — | — |
| 2013-02-11 | $36.44 | $78.12 | 4,549,300 | — | — |
| 2013-02-08 | $36.49 | $78.23 | 3,957,700 | — | — |
| 2013-02-07 | $36.24 | $77.69 | 5,316,500 | — | — |
| 2013-02-06 | $37.32 | $80.01 | 4,685,800 | — | — |
| 2013-02-05 | $37.25 | $79.86 | 4,791,300 | — | — |
| 2013-02-04 | $37.98 | $81.42 | 6,159,700 | — | — |
| 2013-02-01 | $37.66 | $80.74 | 5,071,200 | — | — |
| 2013-01-31 | $37.31 | $79.99 | 6,276,400 | — | — |
| 2013-01-30 | $36.42 | $78.08 | 6,164,600 | — | — |
| 2013-01-29 | $36.03 | $77.24 | 6,991,800 | — | — |
| 2013-01-28 | $35.29 | $75.66 | 3,844,700 | — | — |
| 2013-01-25 | $35.71 | $76.56 | 7,014,600 | — | — |
| 2013-01-24 | $36.00 | $77.18 | 7,369,800 | — | — |
| 2013-01-23 | $37.18 | $79.71 | 6,698,100 | — | — |
| 2013-01-22 | $38.41 | $82.35 | 6,405,400 | — | — |
| 2013-01-18 | $37.25 | $79.86 | 5,117,400 | — | — |
| 2013-01-17 | $36.69 | $78.66 | 5,992,000 | — | — |
| 2013-01-16 | $35.88 | $76.92 | 7,329,500 | — | — |
| 2013-01-15 | $36.80 | $78.89 | 7,060,600 | — | — |
| 2013-01-14 | $36.14 | $77.48 | 5,146,200 | — | — |
| 2013-01-11 | $36.21 | $77.63 | 9,922,300 | — | — |
| 2013-01-10 | $37.74 | $80.91 | 6,285,900 | — | — |
| 2013-01-09 | $37.35 | $80.07 | 6,052,500 | — | — |
| 2013-01-08 | $38.02 | $81.51 | 6,028,300 | — | — |
| 2013-01-07 | $37.86 | $81.17 | 8,226,000 | — | — |
| 2013-01-04 | $37.49 | $80.37 | 9,069,800 | — | — |
| 2013-01-03 | $38.17 | $81.83 | 5,834,300 | — | — |
| 2013-01-02 | $38.81 | $83.20 | 9,626,000 | — | — |