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
- 1970-01-02 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 | $23.18 | $490.68 | 1,945,900 | — | — |
| 2013-12-30 | $23.11 | $489.19 | 2,159,200 | — | — |
| 2013-12-27 | $23.12 | $489.41 | 1,436,900 | — | — |
| 2013-12-26 | $23.07 | $488.35 | 1,472,800 | — | — |
| 2013-12-24 | $23.15 | $490.04 | 745,000 | — | — |
| 2013-12-23 | $23.06 | $488.14 | 2,700,100 | — | — |
| 2013-12-20 | $23.25 | $492.16 | 6,128,700 | — | — |
| 2013-12-19 | $22.76 | $481.79 | 2,527,600 | — | — |
| 2013-12-18 | $22.99 | $486.65 | 3,646,500 | — | — |
| 2013-12-17 | $22.89 | $484.54 | 4,905,400 | — | — |
| 2013-12-16 | $22.79 | $482.42 | 3,075,100 | — | — |
| 2013-12-13 | $22.68 | $480.09 | 3,138,100 | — | — |
| 2013-12-12 | $22.85 | $483.69 | 2,201,800 | — | — |
| 2013-12-11 | $22.85 | $483.69 | 3,826,200 | — | — |
| 2013-12-10 | $23.24 | $491.95 | 4,628,500 | — | — |
| 2013-12-09 | $23.29 | $493.00 | 3,158,000 | — | — |
| 2013-12-06 | $23.36 | $494.49 | 6,625,800 | — | — |
| 2013-12-05 | $23.19 | $490.89 | 4,889,300 | — | — |
| 2013-12-04 | $23.09 | $488.77 | 3,277,300 | — | — |
| 2013-12-03 | $23.05 | $487.92 | 5,254,800 | — | — |
| 2013-12-02 | $23.13 | $489.62 | 6,728,500 | — | — |
| 2013-11-29 | $23.43 | $495.97 | 3,062,100 | — | — |
| 2013-11-27 | $23.45 | $496.39 | 9,252,800 | — | — |
| 2013-11-26 | $23.58 | $499.14 | 22,806,800 | — | — |
| 2013-11-25 | $24.87 | $526.45 | 3,862,800 | — | — |
| 2013-11-22 | $24.98 | $528.78 | 8,578,100 | — | — |
| 2013-11-21 | $24.54 | $519.46 | 2,765,600 | — | — |
| 2013-11-20 | $24.39 | $516.29 | 2,351,000 | — | — |
| 2013-11-19 | $24.68 | $522.43 | 1,856,200 | — | — |
| 2013-11-18 | $24.91 | $527.30 | 4,160,300 | — | — |
| 2013-11-15 | $25.07 | $530.68 | 7,225,800 | — | — |
| 2013-11-14 | $24.94 | $527.93 | 2,643,000 | — | — |
| 2013-11-13 | $24.98 | $528.78 | 3,029,200 | — | — |
| 2013-11-12 | $24.90 | $522.70 | 12,282,500 | — | — |
| 2013-11-11 | $25.00 | $524.80 | 2,677,500 | — | — |
| 2013-11-08 | $24.82 | $521.02 | 9,744,800 | — | — |
| 2013-11-07 | $24.73 | $519.13 | 3,674,000 | — | — |
| 2013-11-06 | $25.05 | $525.85 | 6,943,300 | — | — |
| 2013-11-05 | $24.26 | $509.27 | 2,911,200 | — | — |
| 2013-11-04 | $24.45 | $513.26 | 2,264,600 | — | — |
| 2013-11-01 | $24.41 | $512.42 | 3,496,600 | — | — |
| 2013-10-31 | $24.60 | $516.41 | 3,046,300 | — | — |
| 2013-10-30 | $24.48 | $513.89 | 2,753,600 | — | — |
| 2013-10-29 | $24.80 | $520.60 | 2,056,500 | — | — |
| 2013-10-28 | $24.84 | $521.44 | 2,690,300 | — | — |
| 2013-10-25 | $24.87 | $522.07 | 2,429,900 | — | — |
| 2013-10-24 | $24.62 | $516.83 | 1,846,900 | — | — |
| 2013-10-23 | $24.68 | $518.08 | 3,514,400 | — | — |
| 2013-10-22 | $24.71 | $518.71 | 3,481,400 | — | — |
| 2013-10-21 | $24.60 | $516.41 | 1,839,800 | — | — |
| 2013-10-18 | $24.60 | $516.41 | 2,679,800 | — | — |
| 2013-10-17 | $24.68 | $518.08 | 1,828,600 | — | — |
| 2013-10-16 | $24.35 | $511.16 | 2,584,400 | — | — |
| 2013-10-15 | $24.04 | $504.65 | 2,088,500 | — | — |
| 2013-10-14 | $24.41 | $512.42 | 2,343,300 | — | — |
| 2013-10-11 | $24.46 | $513.47 | 1,450,800 | — | — |
| 2013-10-10 | $24.34 | $510.95 | 1,577,500 | — | — |
| 2013-10-09 | $23.93 | $502.34 | 2,248,600 | — | — |
| 2013-10-08 | $23.85 | $500.66 | 2,870,000 | — | — |
| 2013-10-07 | $23.87 | $501.08 | 1,365,900 | — | — |
| 2013-10-04 | $24.13 | $506.54 | 2,884,400 | — | — |
| 2013-10-03 | $23.87 | $501.08 | 3,406,400 | — | — |
| 2013-10-02 | $24.41 | $512.42 | 3,749,200 | — | — |
| 2013-10-01 | $24.19 | $507.80 | 2,888,700 | — | — |
| 2013-09-30 | $23.97 | $503.18 | 3,036,200 | — | — |
| 2013-09-27 | $23.93 | $502.34 | 2,304,500 | — | — |
| 2013-09-26 | $24.09 | $505.70 | 2,766,600 | — | — |
| 2013-09-25 | $24.00 | $503.81 | 2,046,800 | — | — |
| 2013-09-24 | $24.03 | $504.44 | 2,652,500 | — | — |
| 2013-09-23 | $24.25 | $509.06 | 3,785,000 | — | — |
| 2013-09-20 | $23.92 | $502.13 | 5,236,500 | — | — |
| 2013-09-19 | $24.21 | $508.22 | 5,124,000 | — | — |
| 2013-09-18 | $24.31 | $510.32 | 7,327,000 | — | — |
| 2013-09-17 | $23.49 | $493.10 | 3,329,800 | — | — |
| 2013-09-16 | $22.87 | $480.09 | 3,118,300 | — | — |
| 2013-09-13 | $22.89 | $480.51 | 1,588,200 | — | — |
| 2013-09-12 | $22.87 | $480.09 | 2,444,500 | — | — |
| 2013-09-11 | $22.86 | $479.88 | 3,413,300 | — | — |
| 2013-09-10 | $23.11 | $485.13 | 2,033,600 | — | — |
| 2013-09-09 | $23.02 | $483.24 | 1,969,400 | — | — |
| 2013-09-06 | $22.81 | $478.83 | 2,877,900 | — | — |
| 2013-09-05 | $22.76 | $477.78 | 2,314,100 | — | — |
| 2013-09-04 | $22.93 | $481.35 | 3,224,100 | — | — |
| 2013-09-03 | $22.76 | $477.78 | 2,859,700 | — | — |
| 2013-08-30 | $22.93 | $481.35 | 2,228,100 | — | — |
| 2013-08-29 | $23.05 | $483.87 | 1,995,400 | — | — |
| 2013-08-28 | $23.20 | $487.02 | 3,174,600 | — | — |
| 2013-08-27 | $23.04 | $483.66 | 3,174,000 | — | — |
| 2013-08-26 | $22.99 | $482.61 | 2,233,900 | — | — |
| 2013-08-23 | $23.17 | $486.39 | 1,646,900 | — | — |
| 2013-08-22 | $23.01 | $483.03 | 1,605,600 | — | — |
| 2013-08-21 | $23.00 | $482.82 | 2,443,800 | — | — |
| 2013-08-20 | $23.31 | $489.33 | 3,711,900 | — | — |
| 2013-08-19 | $22.93 | $481.35 | 2,888,800 | — | — |
| 2013-08-16 | $23.18 | $486.60 | 3,565,300 | — | — |
| 2013-08-15 | $23.29 | $488.91 | 2,749,300 | — | — |
| 2013-08-14 | $23.55 | $494.36 | 2,383,600 | — | — |
| 2013-08-13 | $24.03 | $500.09 | 3,801,400 | — | — |
| 2013-08-12 | $24.11 | $501.76 | 8,489,100 | — | — |
| 2013-08-09 | $24.25 | $504.67 | 9,119,800 | — | — |
| 2013-08-08 | $24.40 | $507.79 | 9,297,200 | — | — |
| 2013-08-07 | $24.53 | $510.50 | 2,325,600 | — | — |
| 2013-08-06 | $24.62 | $512.37 | 3,107,700 | — | — |
| 2013-08-05 | $24.58 | $511.54 | 4,146,900 | — | — |
| 2013-08-02 | $25.11 | $522.57 | 2,177,300 | — | — |
| 2013-08-01 | $25.16 | $523.61 | 2,936,800 | — | — |
| 2013-07-31 | $24.82 | $516.54 | 5,029,000 | — | — |
| 2013-07-30 | $24.83 | $516.74 | 1,603,400 | — | — |
| 2013-07-29 | $24.67 | $513.41 | 1,279,200 | — | — |
| 2013-07-26 | $24.82 | $516.54 | 2,962,700 | — | — |
| 2013-07-25 | $24.71 | $514.25 | 2,547,200 | — | — |
| 2013-07-24 | $24.45 | $508.84 | 1,489,700 | — | — |
| 2013-07-23 | $24.78 | $515.70 | 1,439,200 | — | — |
| 2013-07-22 | $24.58 | $511.54 | 1,290,000 | — | — |
| 2013-07-19 | $24.64 | $512.79 | 2,350,000 | — | — |
| 2013-07-18 | $24.74 | $514.87 | 1,216,400 | — | — |
| 2013-07-17 | $24.46 | $509.04 | 1,609,800 | — | — |
| 2013-07-16 | $24.51 | $510.08 | 1,701,400 | — | — |
| 2013-07-15 | $24.64 | $512.79 | 2,520,800 | — | — |
| 2013-07-12 | $24.40 | $507.79 | 947,600 | — | — |
| 2013-07-11 | $24.31 | $505.92 | 1,451,500 | — | — |
| 2013-07-10 | $24.04 | $500.30 | 1,583,300 | — | — |
| 2013-07-09 | $23.86 | $496.56 | 1,837,500 | — | — |
| 2013-07-08 | $23.68 | $492.81 | 1,770,700 | — | — |
| 2013-07-05 | $23.34 | $485.73 | 1,646,600 | — | — |
| 2013-07-03 | $23.36 | $486.15 | 785,500 | — | — |
| 2013-07-02 | $23.45 | $488.02 | 3,049,400 | — | — |
| 2013-07-01 | $23.27 | $484.28 | 2,749,400 | — | — |
| 2013-06-28 | $23.49 | $488.86 | 3,130,800 | — | — |
| 2013-06-27 | $23.49 | $488.86 | 1,907,200 | — | — |
| 2013-06-26 | $23.30 | $484.90 | 2,217,800 | — | — |
| 2013-06-25 | $23.07 | $480.12 | 3,109,700 | — | — |
| 2013-06-24 | $22.62 | $470.75 | 2,138,000 | — | — |
| 2013-06-21 | $22.76 | $473.66 | 3,039,800 | — | — |
| 2013-06-20 | $22.49 | $468.05 | 2,897,100 | — | — |
| 2013-06-19 | $23.09 | $480.53 | 2,206,200 | — | — |
| 2013-06-18 | $23.67 | $492.60 | 2,153,000 | — | — |
| 2013-06-17 | $23.54 | $489.90 | 2,597,700 | — | — |
| 2013-06-14 | $23.71 | $493.44 | 2,203,000 | — | — |
| 2013-06-13 | $23.62 | $491.56 | 2,950,700 | — | — |
| 2013-06-12 | $23.07 | $480.12 | 3,651,800 | — | — |
| 2013-06-11 | $23.12 | $481.16 | 3,635,000 | — | — |
| 2013-06-10 | $23.33 | $485.53 | 2,435,500 | — | — |
| 2013-06-07 | $23.39 | $486.78 | 1,981,000 | — | — |
| 2013-06-06 | $23.15 | $481.78 | 3,955,200 | — | — |
| 2013-06-05 | $22.85 | $475.54 | 5,134,900 | — | — |
| 2013-06-04 | $23.11 | $480.95 | 4,100,500 | — | — |
| 2013-06-03 | $23.20 | $482.82 | 3,309,900 | — | — |
| 2013-05-31 | $23.18 | $482.41 | 4,218,900 | — | — |
| 2013-05-30 | $23.20 | $482.82 | 2,396,200 | — | — |
| 2013-05-29 | $23.04 | $479.49 | 2,358,000 | — | — |
| 2013-05-28 | $23.43 | $487.61 | 2,122,200 | — | — |
| 2013-05-24 | $23.56 | $490.31 | 2,005,600 | — | — |
| 2013-05-23 | $23.86 | $496.56 | 3,264,600 | — | — |
| 2013-05-22 | $23.74 | $494.06 | 2,620,300 | — | — |
| 2013-05-21 | $24.37 | $507.17 | 1,703,500 | — | — |
| 2013-05-20 | $24.27 | $505.09 | 2,061,800 | — | — |
| 2013-05-17 | $24.30 | $505.71 | 2,542,500 | — | — |
| 2013-05-16 | $24.10 | $501.55 | 2,381,500 | — | — |
| 2013-05-15 | $24.41 | $508.00 | 2,756,100 | — | — |
| 2013-05-14 | $24.13 | $502.18 | 3,969,800 | — | — |
| 2013-05-13 | $24.08 | $496.83 | 3,067,400 | — | — |
| 2013-05-10 | $24.21 | $499.51 | 2,137,500 | — | — |
| 2013-05-09 | $24.09 | $497.03 | 3,433,800 | — | — |
| 2013-05-08 | $24.22 | $499.72 | 1,998,500 | — | — |
| 2013-05-07 | $24.38 | $503.02 | 3,903,800 | — | — |
| 2013-05-06 | $24.18 | $498.89 | 3,518,800 | — | — |
| 2013-05-03 | $24.34 | $502.19 | 5,153,200 | — | — |
| 2013-05-02 | $24.14 | $498.07 | 3,701,600 | — | — |
| 2013-05-01 | $24.34 | $502.19 | 3,023,000 | — | — |
| 2013-04-30 | $24.68 | $509.21 | 2,899,100 | — | — |
| 2013-04-29 | $24.52 | $505.91 | 2,232,400 | — | — |
| 2013-04-26 | $24.26 | $500.54 | 1,515,300 | — | — |
| 2013-04-25 | $24.32 | $501.78 | 1,679,500 | — | — |
| 2013-04-24 | $24.19 | $499.10 | 1,915,700 | — | — |
| 2013-04-23 | $24.19 | $499.10 | 1,756,700 | — | — |
| 2013-04-22 | $24.02 | $495.59 | 1,734,800 | — | — |
| 2013-04-19 | $24.14 | $498.07 | 1,787,500 | — | — |
| 2013-04-18 | $23.74 | $489.81 | 2,736,900 | — | — |
| 2013-04-17 | $23.57 | $486.30 | 3,483,200 | — | — |
| 2013-04-16 | $23.85 | $492.08 | 3,585,500 | — | — |
| 2013-04-15 | $23.51 | $485.07 | 3,865,900 | — | — |
| 2013-04-12 | $24.02 | $495.59 | 2,731,800 | — | — |
| 2013-04-11 | $24.23 | $499.92 | 1,973,800 | — | — |
| 2013-04-10 | $24.10 | $497.24 | 2,946,400 | — | — |
| 2013-04-09 | $23.94 | $493.94 | 4,057,700 | — | — |
| 2013-04-08 | $24.07 | $496.62 | 2,957,800 | — | — |
| 2013-04-05 | $23.87 | $492.49 | 3,275,800 | — | — |
| 2013-04-04 | $23.94 | $493.94 | 3,438,100 | — | — |
| 2013-04-03 | $23.73 | $489.61 | 2,647,100 | — | — |
| 2013-04-02 | $23.96 | $494.35 | 2,891,200 | — | — |
| 2013-04-01 | $23.80 | $491.05 | 2,002,900 | — | — |
| 2013-03-28 | $23.96 | $494.35 | 3,165,200 | — | — |
| 2013-03-27 | $23.67 | $488.37 | 2,384,900 | — | — |
| 2013-03-26 | $23.75 | $490.02 | 2,971,200 | — | — |
| 2013-03-25 | $23.41 | $483.00 | 3,283,400 | — | — |
| 2013-03-22 | $23.43 | $483.42 | 3,480,000 | — | — |
| 2013-03-21 | $23.44 | $483.62 | 5,159,800 | — | — |
| 2013-03-20 | $23.12 | $477.02 | 2,810,000 | — | — |
| 2013-03-19 | $22.97 | $473.93 | 3,221,900 | — | — |
| 2013-03-18 | $23.11 | $476.81 | 7,814,300 | — | — |
| 2013-03-15 | $23.41 | $483.00 | 24,499,700 | — | — |
| 2013-03-14 | $21.84 | $450.61 | 2,409,600 | — | — |
| 2013-03-13 | $21.87 | $451.23 | 1,769,300 | — | — |
| 2013-03-12 | $21.77 | $449.17 | 1,797,700 | — | — |
| 2013-03-11 | $21.85 | $450.82 | 1,452,900 | — | — |
| 2013-03-08 | $21.82 | $450.20 | 2,884,400 | — | — |
| 2013-03-07 | $21.63 | $446.28 | 2,092,500 | — | — |
| 2013-03-06 | $21.71 | $447.93 | 2,227,000 | — | — |
| 2013-03-05 | $21.86 | $451.02 | 3,465,500 | — | — |
| 2013-03-04 | $21.65 | $446.69 | 2,023,500 | — | — |
| 2013-03-01 | $21.53 | $444.21 | 3,290,200 | — | — |
| 2013-02-28 | $21.43 | $442.15 | 4,961,900 | — | — |
| 2013-02-27 | $21.23 | $438.03 | 9,133,900 | — | — |
| 2013-02-26 | $20.70 | $427.09 | 4,635,700 | — | — |
| 2013-02-25 | $20.52 | $423.38 | 3,592,100 | — | — |
| 2013-02-22 | $20.90 | $431.22 | 3,329,500 | — | — |
| 2013-02-21 | $20.67 | $426.47 | 2,942,700 | — | — |
| 2013-02-20 | $20.70 | $427.09 | 3,801,500 | — | — |
| 2013-02-19 | $20.51 | $423.17 | 5,022,600 | — | — |
| 2013-02-15 | $20.41 | $421.11 | 6,050,500 | — | — |
| 2013-02-14 | $20.43 | $421.52 | 6,194,000 | — | — |
| 2013-02-13 | $20.78 | $428.74 | 3,448,400 | — | — |
| 2013-02-12 | $21.05 | $430.04 | 3,336,800 | — | — |
| 2013-02-11 | $20.92 | $427.38 | 3,130,100 | — | — |
| 2013-02-08 | $20.91 | $427.18 | 2,246,000 | — | — |
| 2013-02-07 | $20.87 | $426.36 | 3,014,000 | — | — |
| 2013-02-06 | $20.78 | $424.52 | 4,258,100 | — | — |
| 2013-02-05 | $20.67 | $422.28 | 3,362,000 | — | — |
| 2013-02-04 | $20.53 | $419.42 | 1,791,500 | — | — |
| 2013-02-01 | $20.56 | $420.03 | 2,774,500 | — | — |
| 2013-01-31 | $20.44 | $417.58 | 2,409,700 | — | — |
| 2013-01-30 | $20.51 | $419.01 | 2,146,000 | — | — |
| 2013-01-29 | $20.53 | $419.42 | 3,155,400 | — | — |
| 2013-01-28 | $20.25 | $413.70 | 1,879,100 | — | — |
| 2013-01-25 | $20.33 | $415.33 | 2,073,700 | — | — |
| 2013-01-24 | $20.24 | $413.49 | 2,212,200 | — | — |
| 2013-01-23 | $20.16 | $411.86 | 1,994,000 | — | — |
| 2013-01-22 | $20.19 | $412.47 | 2,301,800 | — | — |
| 2013-01-18 | $20.02 | $409.00 | 2,759,000 | — | — |
| 2013-01-17 | $19.91 | $406.75 | 2,692,100 | — | — |
| 2013-01-16 | $19.92 | $406.95 | 3,760,400 | — | — |
| 2013-01-15 | $20.06 | $409.82 | 2,935,800 | — | — |
| 2013-01-14 | $19.88 | $406.14 | 3,053,400 | — | — |
| 2013-01-11 | $20.04 | $409.41 | 3,661,500 | — | — |
| 2013-01-10 | $19.79 | $404.30 | 2,605,600 | — | — |
| 2013-01-09 | $19.67 | $401.85 | 2,498,200 | — | — |
| 2013-01-08 | $19.47 | $397.76 | 4,052,600 | — | — |
| 2013-01-07 | $19.60 | $400.42 | 1,981,800 | — | — |
| 2013-01-04 | $19.82 | $404.91 | 2,161,000 | — | — |
| 2013-01-03 | $19.68 | $402.05 | 1,990,900 | — | — |
| 2013-01-02 | $19.62 | $400.83 | 3,043,300 | — | — |