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 | $26.77 | $56.97 | 1,598,300 | — | — |
| 2013-12-30 | $26.72 | $56.86 | 1,521,900 | — | — |
| 2013-12-27 | $26.69 | $56.80 | 1,201,800 | — | — |
| 2013-12-26 | $26.66 | $56.73 | 988,100 | — | — |
| 2013-12-24 | $26.79 | $57.01 | 763,300 | — | — |
| 2013-12-23 | $26.81 | $57.05 | 1,366,500 | — | — |
| 2013-12-20 | $26.92 | $57.29 | 3,201,300 | — | — |
| 2013-12-19 | $26.67 | $56.75 | 2,008,300 | — | — |
| 2013-12-18 | $26.79 | $57.01 | 3,739,900 | — | — |
| 2013-12-17 | $26.45 | $56.29 | 2,831,400 | — | — |
| 2013-12-16 | $26.39 | $56.16 | 2,102,500 | — | — |
| 2013-12-13 | $26.21 | $55.78 | 2,496,900 | — | — |
| 2013-12-12 | $26.14 | $55.63 | 4,334,500 | — | — |
| 2013-12-11 | $25.97 | $55.26 | 2,807,400 | — | — |
| 2013-12-10 | $26.13 | $55.60 | 3,293,800 | — | — |
| 2013-12-09 | $26.49 | $56.37 | 2,329,500 | — | — |
| 2013-12-06 | $26.49 | $56.37 | 2,886,200 | — | — |
| 2013-12-05 | $26.27 | $55.90 | 2,851,700 | — | — |
| 2013-12-04 | $26.57 | $56.54 | 1,951,500 | — | — |
| 2013-12-03 | $26.51 | $56.41 | 2,383,900 | — | — |
| 2013-12-02 | $26.46 | $56.31 | 2,881,400 | — | — |
| 2013-11-29 | $26.54 | $56.48 | 1,093,800 | — | — |
| 2013-11-27 | $26.56 | $56.52 | 2,994,300 | — | — |
| 2013-11-26 | $26.61 | $56.63 | 4,393,200 | — | — |
| 2013-11-25 | $27.00 | $57.46 | 2,992,600 | — | — |
| 2013-11-22 | $27.31 | $58.12 | 2,891,000 | — | — |
| 2013-11-21 | $27.31 | $58.12 | 2,624,500 | — | — |
| 2013-11-20 | $27.27 | $58.03 | 2,052,100 | — | — |
| 2013-11-19 | $27.57 | $58.67 | 1,998,600 | — | — |
| 2013-11-18 | $27.66 | $58.86 | 2,562,700 | — | — |
| 2013-11-15 | $27.61 | $58.75 | 2,523,400 | — | — |
| 2013-11-14 | $27.30 | $58.09 | 2,865,700 | — | — |
| 2013-11-13 | $26.94 | $57.33 | 2,198,400 | — | — |
| 2013-11-12 | $26.91 | $57.26 | 3,742,200 | — | — |
| 2013-11-11 | $27.36 | $58.22 | 1,639,000 | — | — |
| 2013-11-08 | $27.28 | $58.05 | 5,037,200 | — | — |
| 2013-11-07 | $27.37 | $58.24 | 2,800,900 | — | — |
| 2013-11-06 | $27.56 | $58.65 | 2,481,500 | — | — |
| 2013-11-05 | $27.45 | $58.41 | 2,948,500 | — | — |
| 2013-11-04 | $27.63 | $58.80 | 2,446,500 | — | — |
| 2013-11-01 | $27.62 | $58.78 | 2,748,000 | — | — |
| 2013-10-31 | $27.46 | $58.44 | 3,201,000 | — | — |
| 2013-10-30 | $27.44 | $58.39 | 3,280,000 | — | — |
| 2013-10-29 | $27.96 | $58.96 | 3,120,500 | — | — |
| 2013-10-28 | $28.05 | $59.15 | 6,991,600 | — | — |
| 2013-10-25 | $28.03 | $59.10 | 6,592,400 | — | — |
| 2013-10-24 | $27.84 | $58.70 | 7,867,400 | — | — |
| 2013-10-23 | $27.71 | $58.43 | 3,569,400 | — | — |
| 2013-10-22 | $27.62 | $58.24 | 3,486,800 | — | — |
| 2013-10-21 | $27.40 | $57.78 | 2,907,000 | — | — |
| 2013-10-18 | $27.32 | $57.61 | 1,799,500 | — | — |
| 2013-10-17 | $27.27 | $57.50 | 3,594,500 | — | — |
| 2013-10-16 | $26.88 | $56.68 | 3,000,200 | — | — |
| 2013-10-15 | $26.76 | $56.43 | 5,983,100 | — | — |
| 2013-10-14 | $26.94 | $56.81 | 4,399,400 | — | — |
| 2013-10-11 | $27.06 | $57.06 | 3,936,700 | — | — |
| 2013-10-10 | $26.53 | $55.94 | 1,925,000 | — | — |
| 2013-10-09 | $26.12 | $55.08 | 4,169,600 | — | — |
| 2013-10-08 | $25.96 | $54.74 | 3,997,800 | — | — |
| 2013-10-07 | $25.90 | $54.61 | 2,642,700 | — | — |
| 2013-10-04 | $26.03 | $54.89 | 2,227,300 | — | — |
| 2013-10-03 | $25.99 | $54.80 | 3,037,400 | — | — |
| 2013-10-02 | $26.45 | $55.77 | 2,698,700 | — | — |
| 2013-10-01 | $26.38 | $55.62 | 2,295,700 | — | — |
| 2013-09-30 | $26.32 | $55.50 | 4,204,900 | — | — |
| 2013-09-27 | $26.21 | $55.27 | 2,688,700 | — | — |
| 2013-09-26 | $26.35 | $55.56 | 5,527,000 | — | — |
| 2013-09-25 | $26.37 | $55.60 | 5,781,400 | — | — |
| 2013-09-24 | $26.80 | $56.51 | 5,824,200 | — | — |
| 2013-09-23 | $26.95 | $56.83 | 2,286,800 | — | — |
| 2013-09-20 | $26.59 | $56.07 | 2,441,600 | — | — |
| 2013-09-19 | $26.82 | $56.55 | 2,531,700 | — | — |
| 2013-09-18 | $26.92 | $56.76 | 2,216,400 | — | — |
| 2013-09-17 | $26.11 | $55.06 | 2,061,400 | — | — |
| 2013-09-16 | $26.12 | $55.08 | 4,038,600 | — | — |
| 2013-09-13 | $26.19 | $55.22 | 3,604,900 | — | — |
| 2013-09-12 | $25.91 | $54.63 | 2,177,600 | — | — |
| 2013-09-11 | $25.99 | $54.80 | 2,774,300 | — | — |
| 2013-09-10 | $26.11 | $55.06 | 2,023,900 | — | — |
| 2013-09-09 | $25.94 | $54.70 | 1,491,700 | — | — |
| 2013-09-06 | $25.98 | $54.78 | 2,173,700 | — | — |
| 2013-09-05 | $25.86 | $54.53 | 2,996,600 | — | — |
| 2013-09-04 | $26.00 | $54.82 | 4,157,700 | — | — |
| 2013-09-03 | $26.16 | $55.16 | 2,506,300 | — | — |
| 2013-08-30 | $26.53 | $55.94 | 2,004,300 | — | — |
| 2013-08-29 | $26.54 | $55.96 | 1,993,000 | — | — |
| 2013-08-28 | $26.68 | $56.26 | 1,097,500 | — | — |
| 2013-08-27 | $26.60 | $56.09 | 1,666,900 | — | — |
| 2013-08-26 | $26.67 | $56.24 | 1,223,200 | — | — |
| 2013-08-23 | $26.94 | $56.81 | 1,385,400 | — | — |
| 2013-08-22 | $26.75 | $56.41 | 1,753,500 | — | — |
| 2013-08-21 | $26.64 | $56.17 | 2,525,200 | — | — |
| 2013-08-20 | $27.00 | $56.93 | 2,809,500 | — | — |
| 2013-08-19 | $26.75 | $56.41 | 3,549,900 | — | — |
| 2013-08-16 | $26.87 | $56.66 | 2,698,300 | — | — |
| 2013-08-15 | $26.92 | $56.76 | 1,413,800 | — | — |
| 2013-08-14 | $27.36 | $57.69 | 1,955,400 | — | — |
| 2013-08-13 | $27.60 | $58.20 | 1,880,800 | — | — |
| 2013-08-12 | $27.90 | $58.83 | 1,603,700 | — | — |
| 2013-08-09 | $27.96 | $58.96 | 1,104,000 | — | — |
| 2013-08-08 | $28.22 | $59.50 | 1,674,400 | — | — |
| 2013-08-07 | $28.02 | $59.08 | 1,612,800 | — | — |
| 2013-08-06 | $27.89 | $58.81 | 1,749,000 | — | — |
| 2013-08-05 | $28.14 | $59.34 | 1,081,100 | — | — |
| 2013-08-02 | $28.52 | $60.14 | 1,814,800 | — | — |
| 2013-08-01 | $28.46 | $60.01 | 2,977,700 | — | — |
| 2013-07-31 | $27.99 | $59.02 | 3,521,600 | — | — |
| 2013-07-30 | $28.47 | $59.49 | 2,037,300 | — | — |
| 2013-07-29 | $28.28 | $59.10 | 5,359,700 | — | — |
| 2013-07-26 | $28.20 | $58.93 | 7,209,100 | — | — |
| 2013-07-25 | $28.21 | $58.95 | 8,993,700 | — | — |
| 2013-07-24 | $27.98 | $58.47 | 3,057,700 | — | — |
| 2013-07-23 | $28.39 | $59.33 | 1,195,400 | — | — |
| 2013-07-22 | $28.36 | $59.26 | 1,975,700 | — | — |
| 2013-07-19 | $28.48 | $59.51 | 2,089,400 | — | — |
| 2013-07-18 | $28.46 | $59.47 | 2,218,800 | — | — |
| 2013-07-17 | $28.11 | $58.74 | 1,657,500 | — | — |
| 2013-07-16 | $28.12 | $58.76 | 2,823,800 | — | — |
| 2013-07-15 | $28.23 | $58.99 | 4,472,100 | — | — |
| 2013-07-12 | $27.92 | $58.34 | 3,237,400 | — | — |
| 2013-07-11 | $27.78 | $58.05 | 4,010,300 | — | — |
| 2013-07-10 | $27.54 | $57.55 | 3,521,800 | — | — |
| 2013-07-09 | $27.45 | $57.36 | 2,280,600 | — | — |
| 2013-07-08 | $27.16 | $56.76 | 2,451,900 | — | — |
| 2013-07-05 | $26.70 | $55.80 | 1,761,300 | — | — |
| 2013-07-03 | $26.61 | $55.61 | 1,287,400 | — | — |
| 2013-07-02 | $26.69 | $55.77 | 2,899,800 | — | — |
| 2013-07-01 | $26.63 | $55.65 | 4,383,300 | — | — |
| 2013-06-28 | $27.17 | $56.78 | 9,299,600 | — | — |
| 2013-06-27 | $27.52 | $57.51 | 2,085,500 | — | — |
| 2013-06-26 | $27.43 | $57.32 | 1,962,200 | — | — |
| 2013-06-25 | $27.00 | $56.42 | 2,415,400 | — | — |
| 2013-06-24 | $26.60 | $55.59 | 3,354,400 | — | — |
| 2013-06-21 | $26.40 | $55.17 | 2,888,000 | — | — |
| 2013-06-20 | $25.95 | $54.23 | 3,000,100 | — | — |
| 2013-06-19 | $26.85 | $56.11 | 1,584,700 | — | — |
| 2013-06-18 | $27.57 | $57.61 | 1,734,800 | — | — |
| 2013-06-17 | $27.40 | $57.26 | 2,012,200 | — | — |
| 2013-06-14 | $27.40 | $57.26 | 2,088,800 | — | — |
| 2013-06-13 | $27.20 | $56.84 | 2,666,200 | — | — |
| 2013-06-12 | $26.52 | $55.42 | 2,220,100 | — | — |
| 2013-06-11 | $26.96 | $56.34 | 2,194,700 | — | — |
| 2013-06-10 | $27.15 | $56.74 | 2,309,400 | — | — |
| 2013-06-07 | $27.04 | $56.51 | 1,545,900 | — | — |
| 2013-06-06 | $26.93 | $56.28 | 2,964,900 | — | — |
| 2013-06-05 | $26.34 | $55.04 | 2,361,200 | — | — |
| 2013-06-04 | $26.63 | $55.65 | 3,502,000 | — | — |
| 2013-06-03 | $26.98 | $56.38 | 3,240,400 | — | — |
| 2013-05-31 | $26.95 | $56.32 | 2,240,000 | — | — |
| 2013-05-30 | $27.19 | $56.82 | 1,982,200 | — | — |
| 2013-05-29 | $27.09 | $56.61 | 2,649,100 | — | — |
| 2013-05-28 | $27.52 | $57.51 | 2,444,000 | — | — |
| 2013-05-24 | $27.53 | $57.53 | 2,122,800 | — | — |
| 2013-05-23 | $27.95 | $58.41 | 2,750,100 | — | — |
| 2013-05-22 | $28.33 | $59.20 | 2,114,500 | — | — |
| 2013-05-21 | $28.81 | $60.20 | 2,133,300 | — | — |
| 2013-05-20 | $28.96 | $60.52 | 1,550,600 | — | — |
| 2013-05-17 | $29.10 | $60.81 | 1,724,600 | — | — |
| 2013-05-16 | $28.66 | $59.89 | 1,809,300 | — | — |
| 2013-05-15 | $28.95 | $60.50 | 1,763,700 | — | — |
| 2013-05-14 | $28.61 | $59.79 | 1,646,400 | — | — |
| 2013-05-13 | $28.36 | $59.26 | 1,974,000 | — | — |
| 2013-05-10 | $28.42 | $59.39 | 1,565,100 | — | — |
| 2013-05-09 | $28.37 | $59.29 | 2,118,800 | — | — |
| 2013-05-08 | $28.98 | $60.56 | 1,352,300 | — | — |
| 2013-05-07 | $29.28 | $61.19 | 2,124,000 | — | — |
| 2013-05-06 | $28.97 | $60.54 | 2,510,700 | — | — |
| 2013-05-03 | $29.39 | $61.42 | 1,834,600 | — | — |
| 2013-05-02 | $29.33 | $61.29 | 2,235,200 | — | — |
| 2013-05-01 | $29.45 | $61.54 | 1,834,100 | — | — |
| 2013-04-30 | $29.94 | $62.03 | 2,431,500 | — | — |
| 2013-04-29 | $29.75 | $61.64 | 5,344,600 | — | — |
| 2013-04-26 | $29.43 | $60.98 | 5,431,000 | — | — |
| 2013-04-25 | $29.24 | $60.58 | 5,797,100 | — | — |
| 2013-04-24 | $29.18 | $60.46 | 1,978,800 | — | — |
| 2013-04-23 | $29.00 | $60.09 | 2,291,800 | — | — |
| 2013-04-22 | $29.06 | $60.21 | 1,051,500 | — | — |
| 2013-04-19 | $29.09 | $60.27 | 1,413,600 | — | — |
| 2013-04-18 | $28.66 | $59.38 | 2,032,600 | — | — |
| 2013-04-17 | $28.53 | $59.11 | 1,579,300 | — | — |
| 2013-04-16 | $28.69 | $59.44 | 1,651,100 | — | — |
| 2013-04-15 | $28.29 | $58.61 | 1,758,800 | — | — |
| 2013-04-12 | $28.73 | $59.53 | 1,459,600 | — | — |
| 2013-04-11 | $28.45 | $58.95 | 2,026,500 | — | — |
| 2013-04-10 | $28.47 | $58.99 | 1,334,100 | — | — |
| 2013-04-09 | $28.25 | $58.53 | 1,377,800 | — | — |
| 2013-04-08 | $28.41 | $58.86 | 1,899,800 | — | — |
| 2013-04-05 | $28.21 | $58.45 | 1,410,700 | — | — |
| 2013-04-04 | $28.14 | $58.30 | 1,969,600 | — | — |
| 2013-04-03 | $27.79 | $57.58 | 1,988,200 | — | — |
| 2013-04-02 | $27.85 | $57.70 | 1,971,000 | — | — |
| 2013-04-01 | $27.80 | $57.60 | 2,258,300 | — | — |
| 2013-03-28 | $27.94 | $57.89 | 2,240,100 | — | — |
| 2013-03-27 | $27.45 | $56.87 | 1,658,100 | — | — |
| 2013-03-26 | $27.35 | $56.67 | 2,250,100 | — | — |
| 2013-03-25 | $27.21 | $56.38 | 2,816,400 | — | — |
| 2013-03-22 | $27.33 | $56.63 | 1,861,600 | — | — |
| 2013-03-21 | $27.13 | $56.21 | 1,985,900 | — | — |
| 2013-03-20 | $27.27 | $56.50 | 2,353,900 | — | — |
| 2013-03-19 | $27.09 | $56.13 | 2,574,500 | — | — |
| 2013-03-18 | $27.20 | $56.36 | 2,402,200 | — | — |
| 2013-03-15 | $27.44 | $56.85 | 5,559,600 | — | — |
| 2013-03-14 | $27.35 | $56.67 | 2,010,700 | — | — |
| 2013-03-13 | $27.11 | $56.17 | 1,223,200 | — | — |
| 2013-03-12 | $26.97 | $55.88 | 2,719,800 | — | — |
| 2013-03-11 | $27.18 | $56.31 | 2,501,400 | — | — |
| 2013-03-08 | $27.08 | $56.11 | 2,657,000 | — | — |
| 2013-03-07 | $26.85 | $55.63 | 1,380,400 | — | — |
| 2013-03-06 | $26.89 | $55.71 | 2,381,600 | — | — |
| 2013-03-05 | $27.00 | $55.94 | 2,156,500 | — | — |
| 2013-03-04 | $26.88 | $55.69 | 3,597,900 | — | — |
| 2013-03-01 | $26.45 | $54.80 | 7,626,600 | — | — |
| 2013-02-28 | $26.61 | $55.13 | 1,983,600 | — | — |
| 2013-02-27 | $26.38 | $54.66 | 2,292,100 | — | — |
| 2013-02-26 | $26.18 | $54.24 | 3,035,500 | — | — |
| 2013-02-25 | $26.13 | $54.14 | 2,551,300 | — | — |
| 2013-02-22 | $26.40 | $54.70 | 1,885,100 | — | — |
| 2013-02-21 | $26.12 | $54.12 | 2,150,200 | — | — |
| 2013-02-20 | $26.05 | $53.97 | 1,628,100 | — | — |
| 2013-02-19 | $26.09 | $54.06 | 2,086,600 | — | — |
| 2013-02-15 | $25.77 | $53.39 | 2,345,100 | — | — |
| 2013-02-14 | $25.75 | $53.35 | 2,744,200 | — | — |
| 2013-02-13 | $25.86 | $53.58 | 1,457,300 | — | — |
| 2013-02-12 | $25.84 | $53.54 | 1,627,000 | — | — |
| 2013-02-11 | $25.67 | $53.19 | 1,859,400 | — | — |
| 2013-02-08 | $25.66 | $53.17 | 927,300 | — | — |
| 2013-02-07 | $25.65 | $53.14 | 1,552,000 | — | — |
| 2013-02-06 | $25.67 | $53.19 | 1,619,000 | — | — |
| 2013-02-05 | $25.87 | $53.07 | 1,933,300 | — | — |
| 2013-02-04 | $25.76 | $52.85 | 2,002,700 | — | — |
| 2013-02-01 | $25.83 | $52.99 | 2,616,700 | — | — |
| 2013-01-31 | $25.70 | $52.72 | 1,936,000 | — | — |
| 2013-01-30 | $25.66 | $52.64 | 2,386,500 | — | — |
| 2013-01-29 | $25.55 | $52.42 | 1,643,600 | — | — |
| 2013-01-28 | $25.26 | $51.82 | 1,653,600 | — | — |
| 2013-01-25 | $25.23 | $51.76 | 3,408,200 | — | — |
| 2013-01-24 | $25.28 | $51.86 | 1,288,700 | — | — |
| 2013-01-23 | $25.18 | $51.66 | 2,156,600 | — | — |
| 2013-01-22 | $25.39 | $52.09 | 1,627,100 | — | — |
| 2013-01-18 | $25.09 | $51.47 | 2,274,000 | — | — |
| 2013-01-17 | $24.91 | $51.10 | 1,962,000 | — | — |
| 2013-01-16 | $24.77 | $50.82 | 1,833,700 | — | — |
| 2013-01-15 | $24.94 | $51.16 | 1,977,600 | — | — |
| 2013-01-14 | $24.92 | $51.12 | 2,211,500 | — | — |
| 2013-01-11 | $24.89 | $51.06 | 1,955,200 | — | — |
| 2013-01-10 | $24.95 | $51.18 | 2,052,700 | — | — |
| 2013-01-09 | $24.81 | $50.90 | 1,784,000 | — | — |
| 2013-01-08 | $24.76 | $50.79 | 2,054,800 | — | — |
| 2013-01-07 | $24.80 | $50.88 | 1,377,800 | — | — |
| 2013-01-04 | $25.10 | $51.49 | 1,864,700 | — | — |
| 2013-01-03 | $24.88 | $51.04 | 2,510,000 | — | — |
| 2013-01-02 | $24.81 | $50.90 | 3,265,000 | — | — |