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
- 1990-02-16 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 | $22.43 | $23.82 | 33,240,500 | — | — |
| 2013-12-30 | $22.25 | $23.63 | 27,711,600 | — | — |
| 2013-12-27 | $22.02 | $23.38 | 24,098,500 | — | — |
| 2013-12-26 | $21.80 | $23.15 | 17,064,400 | — | — |
| 2013-12-24 | $21.69 | $23.03 | 18,372,000 | — | — |
| 2013-12-23 | $21.57 | $22.91 | 41,245,900 | — | — |
| 2013-12-20 | $21.13 | $22.44 | 64,140,500 | — | — |
| 2013-12-19 | $21.07 | $22.38 | 36,678,100 | — | — |
| 2013-12-18 | $21.00 | $22.30 | 55,495,300 | — | — |
| 2013-12-17 | $20.92 | $22.22 | 45,343,300 | — | — |
| 2013-12-16 | $20.68 | $21.96 | 54,485,600 | — | — |
| 2013-12-13 | $20.24 | $21.49 | 51,883,000 | — | — |
| 2013-12-12 | $20.51 | $21.78 | 69,575,100 | — | — |
| 2013-12-11 | $20.88 | $22.17 | 66,075,000 | — | — |
| 2013-12-10 | $21.21 | $22.52 | 45,957,600 | — | — |
| 2013-12-09 | $21.22 | $22.53 | 41,430,000 | — | — |
| 2013-12-06 | $21.28 | $22.60 | 51,266,300 | — | — |
| 2013-12-05 | $20.91 | $22.21 | 61,782,100 | — | — |
| 2013-12-04 | $21.25 | $22.57 | 44,535,000 | — | — |
| 2013-12-03 | $21.26 | $22.58 | 52,496,700 | — | — |
| 2013-12-02 | $21.09 | $22.40 | 35,385,200 | — | — |
| 2013-11-29 | $21.25 | $22.57 | 25,043,700 | — | — |
| 2013-11-27 | $21.27 | $22.59 | 40,021,100 | — | — |
| 2013-11-26 | $21.21 | $22.52 | 48,629,300 | — | — |
| 2013-11-25 | $21.27 | $22.59 | 37,566,000 | — | — |
| 2013-11-22 | $21.46 | $22.79 | 41,105,000 | — | — |
| 2013-11-21 | $21.47 | $22.80 | 40,695,500 | — | — |
| 2013-11-20 | $21.23 | $22.55 | 44,299,700 | — | — |
| 2013-11-19 | $21.42 | $22.75 | 57,309,700 | — | — |
| 2013-11-18 | $21.29 | $22.61 | 66,008,900 | — | — |
| 2013-11-15 | $21.54 | $22.87 | 85,506,000 | — | — |
| 2013-11-14 | $21.37 | $22.69 | 243,255,400 | — | — |
| 2013-11-13 | $24.00 | $25.49 | 75,234,900 | — | — |
| 2013-11-12 | $23.73 | $25.20 | 38,031,100 | — | — |
| 2013-11-11 | $23.45 | $24.90 | 22,694,900 | — | — |
| 2013-11-08 | $23.51 | $24.97 | 30,884,100 | — | — |
| 2013-11-07 | $23.11 | $24.54 | 35,502,900 | — | — |
| 2013-11-06 | $23.28 | $24.72 | 48,257,800 | — | — |
| 2013-11-05 | $23.07 | $24.50 | 46,343,600 | — | — |
| 2013-11-04 | $22.58 | $23.98 | 28,617,000 | — | — |
| 2013-11-01 | $22.57 | $23.97 | 33,328,700 | — | — |
| 2013-10-31 | $22.56 | $23.96 | 34,497,400 | — | — |
| 2013-10-30 | $22.71 | $24.12 | 30,465,600 | — | — |
| 2013-10-29 | $22.83 | $24.24 | 30,074,200 | — | — |
| 2013-10-28 | $22.55 | $23.95 | 24,072,100 | — | — |
| 2013-10-25 | $22.46 | $23.85 | 34,253,400 | — | — |
| 2013-10-24 | $22.37 | $23.76 | 50,130,300 | — | — |
| 2013-10-23 | $22.26 | $23.64 | 49,021,400 | — | — |
| 2013-10-22 | $22.65 | $24.05 | 64,553,000 | — | — |
| 2013-10-21 | $22.93 | $24.35 | 34,594,600 | — | — |
| 2013-10-18 | $22.96 | $24.38 | 44,486,600 | — | — |
| 2013-10-17 | $22.78 | $24.19 | 69,366,300 | — | — |
| 2013-10-16 | $23.00 | $24.42 | 40,483,000 | — | — |
| 2013-10-15 | $23.18 | $24.62 | 26,201,200 | — | — |
| 2013-10-14 | $23.34 | $24.79 | 29,103,100 | — | — |
| 2013-10-11 | $23.28 | $24.72 | 27,773,800 | — | — |
| 2013-10-10 | $23.01 | $24.44 | 38,817,500 | — | — |
| 2013-10-09 | $22.50 | $23.89 | 45,438,300 | — | — |
| 2013-10-08 | $22.64 | $24.04 | 31,865,700 | — | — |
| 2013-10-07 | $22.89 | $24.31 | 29,575,900 | — | — |
| 2013-10-04 | $23.02 | $24.45 | 33,607,800 | — | — |
| 2013-10-03 | $23.01 | $24.44 | 38,161,100 | — | — |
| 2013-10-02 | $23.32 | $24.76 | 40,084,700 | — | — |
| 2013-10-01 | $23.24 | $24.68 | 30,137,600 | — | — |
| 2013-09-30 | $23.43 | $24.70 | 40,335,700 | — | — |
| 2013-09-27 | $23.33 | $24.60 | 82,455,500 | — | — |
| 2013-09-26 | $23.77 | $25.06 | 54,577,900 | — | — |
| 2013-09-25 | $24.43 | $25.76 | 26,563,800 | — | — |
| 2013-09-24 | $24.14 | $25.45 | 29,762,400 | — | — |
| 2013-09-23 | $24.27 | $25.59 | 26,910,300 | — | — |
| 2013-09-20 | $24.51 | $25.84 | 37,420,400 | — | — |
| 2013-09-19 | $24.61 | $25.94 | 40,090,900 | — | — |
| 2013-09-18 | $24.80 | $26.15 | 29,541,300 | — | — |
| 2013-09-17 | $24.37 | $25.69 | 19,999,500 | — | — |
| 2013-09-16 | $24.38 | $25.70 | 32,119,900 | — | — |
| 2013-09-13 | $24.32 | $25.64 | 18,509,900 | — | — |
| 2013-09-12 | $24.29 | $25.61 | 22,340,000 | — | — |
| 2013-09-11 | $24.38 | $25.70 | 25,153,200 | — | — |
| 2013-09-10 | $24.16 | $25.47 | 29,302,400 | — | — |
| 2013-09-09 | $23.92 | $25.22 | 22,744,700 | — | — |
| 2013-09-06 | $23.55 | $24.83 | 28,615,800 | — | — |
| 2013-09-05 | $23.69 | $24.98 | 23,926,000 | — | — |
| 2013-09-04 | $23.77 | $25.06 | 27,443,900 | — | — |
| 2013-09-03 | $23.48 | $24.75 | 31,875,000 | — | — |
| 2013-08-30 | $23.31 | $24.57 | 35,248,400 | — | — |
| 2013-08-29 | $23.45 | $24.72 | 26,605,500 | — | — |
| 2013-08-28 | $23.45 | $24.72 | 28,035,900 | — | — |
| 2013-08-27 | $23.48 | $24.75 | 39,768,700 | — | — |
| 2013-08-26 | $23.83 | $25.12 | 35,708,500 | — | — |
| 2013-08-23 | $23.86 | $25.15 | 41,268,600 | — | — |
| 2013-08-22 | $24.01 | $25.31 | 24,327,000 | — | — |
| 2013-08-21 | $24.07 | $25.38 | 33,392,900 | — | — |
| 2013-08-20 | $24.32 | $25.64 | 43,650,200 | — | — |
| 2013-08-19 | $24.27 | $25.59 | 39,630,400 | — | — |
| 2013-08-16 | $24.27 | $25.59 | 42,426,200 | — | — |
| 2013-08-15 | $24.48 | $25.81 | 130,110,100 | — | — |
| 2013-08-14 | $26.38 | $27.81 | 77,049,400 | — | — |
| 2013-08-13 | $26.32 | $27.75 | 36,466,000 | — | — |
| 2013-08-12 | $26.34 | $27.77 | 32,103,600 | — | — |
| 2013-08-09 | $26.05 | $27.46 | 27,309,000 | — | — |
| 2013-08-08 | $26.26 | $27.68 | 20,512,100 | — | — |
| 2013-08-07 | $26.12 | $27.54 | 33,489,600 | — | — |
| 2013-08-06 | $26.21 | $27.63 | 26,093,500 | — | — |
| 2013-08-05 | $26.31 | $27.74 | 28,701,800 | — | — |
| 2013-08-02 | $26.19 | $27.61 | 26,496,700 | — | — |
| 2013-08-01 | $25.89 | $27.29 | 23,330,000 | — | — |
| 2013-07-31 | $25.59 | $26.98 | 30,709,400 | — | — |
| 2013-07-30 | $25.67 | $27.06 | 45,348,500 | — | — |
| 2013-07-29 | $25.33 | $26.70 | 17,839,400 | — | — |
| 2013-07-26 | $25.50 | $26.88 | 19,946,400 | — | — |
| 2013-07-25 | $25.50 | $26.88 | 31,482,600 | — | — |
| 2013-07-24 | $25.59 | $26.98 | 27,330,800 | — | — |
| 2013-07-23 | $25.56 | $26.95 | 27,954,800 | — | — |
| 2013-07-22 | $25.72 | $27.12 | 30,419,600 | — | — |
| 2013-07-19 | $25.82 | $27.22 | 39,224,200 | — | — |
| 2013-07-18 | $25.86 | $27.26 | 32,996,900 | — | — |
| 2013-07-17 | $25.72 | $27.12 | 22,080,800 | — | — |
| 2013-07-16 | $25.71 | $27.10 | 26,336,200 | — | — |
| 2013-07-15 | $25.93 | $27.34 | 26,879,600 | — | — |
| 2013-07-12 | $25.94 | $27.35 | 28,410,100 | — | — |
| 2013-07-11 | $25.87 | $27.27 | 45,944,600 | — | — |
| 2013-07-10 | $25.41 | $26.79 | 37,757,800 | — | — |
| 2013-07-09 | $25.16 | $26.52 | 46,103,900 | — | — |
| 2013-07-08 | $24.63 | $25.97 | 34,669,400 | — | — |
| 2013-07-05 | $24.57 | $25.90 | 19,984,900 | — | — |
| 2013-07-03 | $24.59 | $25.92 | 24,775,000 | — | — |
| 2013-07-02 | $24.32 | $25.64 | 31,098,600 | — | — |
| 2013-07-01 | $24.34 | $25.66 | 33,674,000 | — | — |
| 2013-06-28 | $24.34 | $25.48 | 35,574,300 | — | — |
| 2013-06-27 | $24.63 | $25.78 | 27,115,400 | — | — |
| 2013-06-26 | $24.39 | $25.53 | 32,721,400 | — | — |
| 2013-06-25 | $24.01 | $25.14 | 41,334,800 | — | — |
| 2013-06-24 | $24.06 | $25.19 | 35,972,700 | — | — |
| 2013-06-21 | $24.48 | $25.63 | 62,052,200 | — | — |
| 2013-06-20 | $24.44 | $25.59 | 47,759,000 | — | — |
| 2013-06-19 | $24.68 | $25.84 | 29,472,900 | — | — |
| 2013-06-18 | $24.82 | $25.98 | 34,939,200 | — | — |
| 2013-06-17 | $24.70 | $25.86 | 46,042,800 | — | — |
| 2013-06-14 | $24.09 | $25.22 | 29,841,100 | — | — |
| 2013-06-13 | $24.35 | $25.49 | 27,238,900 | — | — |
| 2013-06-12 | $23.99 | $25.11 | 29,980,300 | — | — |
| 2013-06-11 | $24.07 | $25.20 | 28,060,200 | — | — |
| 2013-06-10 | $24.36 | $25.50 | 33,779,400 | — | — |
| 2013-06-07 | $24.49 | $25.64 | 42,729,400 | — | — |
| 2013-06-06 | $24.55 | $25.70 | 44,830,200 | — | — |
| 2013-06-05 | $24.32 | $25.46 | 45,742,100 | — | — |
| 2013-06-04 | $24.36 | $25.50 | 30,628,500 | — | — |
| 2013-06-03 | $24.38 | $25.52 | 30,815,300 | — | — |
| 2013-05-31 | $24.12 | $25.25 | 40,885,800 | — | — |
| 2013-05-30 | $24.37 | $25.51 | 45,162,100 | — | — |
| 2013-05-29 | $24.12 | $25.25 | 37,314,000 | — | — |
| 2013-05-28 | $23.89 | $25.01 | 40,023,900 | — | — |
| 2013-05-24 | $23.53 | $24.63 | 25,036,200 | — | — |
| 2013-05-23 | $23.51 | $24.61 | 44,376,600 | — | — |
| 2013-05-22 | $23.34 | $24.43 | 46,836,300 | — | — |
| 2013-05-21 | $24.01 | $25.14 | 48,135,200 | — | — |
| 2013-05-20 | $23.95 | $25.07 | 54,632,000 | — | — |
| 2013-05-17 | $24.24 | $25.38 | 78,569,900 | — | — |
| 2013-05-16 | $23.89 | $25.01 | 201,626,500 | — | — |
| 2013-05-15 | $21.21 | $22.20 | 55,412,900 | — | — |
| 2013-05-14 | $21.27 | $22.27 | 38,494,300 | — | — |
| 2013-05-13 | $21.27 | $22.27 | 35,347,200 | — | — |
| 2013-05-10 | $21.10 | $22.09 | 26,926,900 | — | — |
| 2013-05-09 | $20.83 | $21.81 | 25,790,200 | — | — |
| 2013-05-08 | $20.72 | $21.69 | 37,412,500 | — | — |
| 2013-05-07 | $20.38 | $21.34 | 55,003,400 | — | — |
| 2013-05-06 | $20.81 | $21.79 | 31,315,900 | — | — |
| 2013-05-03 | $20.83 | $21.81 | 41,962,700 | — | — |
| 2013-05-02 | $20.73 | $21.70 | 54,869,800 | — | — |
| 2013-05-01 | $20.38 | $21.34 | 44,773,400 | — | — |
| 2013-04-30 | $20.92 | $21.90 | 37,777,300 | — | — |
| 2013-04-29 | $20.98 | $21.96 | 29,476,200 | — | — |
| 2013-04-26 | $20.67 | $21.64 | 33,713,500 | — | — |
| 2013-04-25 | $20.64 | $21.61 | 40,488,500 | — | — |
| 2013-04-24 | $20.39 | $21.35 | 55,759,200 | — | — |
| 2013-04-23 | $20.91 | $21.89 | 34,873,500 | — | — |
| 2013-04-22 | $20.59 | $21.56 | 31,452,800 | — | — |
| 2013-04-19 | $20.46 | $21.42 | 51,142,000 | — | — |
| 2013-04-18 | $20.58 | $21.54 | 35,401,400 | — | — |
| 2013-04-17 | $20.63 | $21.60 | 30,873,000 | — | — |
| 2013-04-16 | $21.16 | $22.15 | 32,745,100 | — | — |
| 2013-04-15 | $21.05 | $22.04 | 27,961,000 | — | — |
| 2013-04-12 | $21.54 | $22.55 | 31,584,600 | — | — |
| 2013-04-11 | $21.69 | $22.71 | 35,992,200 | — | — |
| 2013-04-10 | $21.47 | $22.48 | 39,308,100 | — | — |
| 2013-04-09 | $20.97 | $21.95 | 27,529,500 | — | — |
| 2013-04-08 | $20.57 | $21.53 | 22,968,600 | — | — |
| 2013-04-05 | $20.61 | $21.58 | 54,767,100 | — | — |
| 2013-04-04 | $21.04 | $22.03 | 25,075,100 | — | — |
| 2013-04-03 | $21.20 | $22.02 | 30,101,400 | — | — |
| 2013-04-02 | $21.22 | $22.04 | 34,098,100 | — | — |
| 2013-04-01 | $20.83 | $21.63 | 40,009,200 | — | — |
| 2013-03-28 | $20.90 | $21.70 | 28,323,200 | — | — |
| 2013-03-27 | $20.83 | $21.63 | 27,760,900 | — | — |
| 2013-03-26 | $20.85 | $21.65 | 27,627,800 | — | — |
| 2013-03-25 | $20.85 | $21.65 | 36,429,100 | — | — |
| 2013-03-22 | $20.75 | $21.55 | 39,902,900 | — | — |
| 2013-03-21 | $20.84 | $21.64 | 64,437,700 | — | — |
| 2013-03-20 | $21.67 | $22.50 | 24,571,600 | — | — |
| 2013-03-19 | $21.52 | $22.35 | 27,264,100 | — | — |
| 2013-03-18 | $21.67 | $22.50 | 30,222,300 | — | — |
| 2013-03-15 | $21.93 | $22.77 | 59,804,200 | — | — |
| 2013-03-14 | $21.59 | $22.42 | 40,479,600 | — | — |
| 2013-03-13 | $21.58 | $22.41 | 30,188,200 | — | — |
| 2013-03-12 | $21.70 | $22.54 | 25,987,300 | — | — |
| 2013-03-11 | $21.88 | $22.72 | 29,120,000 | — | — |
| 2013-03-08 | $21.83 | $22.67 | 23,839,100 | — | — |
| 2013-03-07 | $21.80 | $22.64 | 37,379,500 | — | — |
| 2013-03-06 | $21.72 | $22.56 | 45,966,600 | — | — |
| 2013-03-05 | $21.22 | $22.04 | 32,829,500 | — | — |
| 2013-03-04 | $20.74 | $21.54 | 22,634,600 | — | — |
| 2013-03-01 | $20.83 | $21.63 | 24,174,800 | — | — |
| 2013-02-28 | $20.86 | $21.66 | 30,337,500 | — | — |
| 2013-02-27 | $20.89 | $21.69 | 25,190,900 | — | — |
| 2013-02-26 | $20.61 | $21.40 | 34,254,700 | — | — |
| 2013-02-25 | $20.66 | $21.46 | 37,391,400 | — | — |
| 2013-02-22 | $20.90 | $21.70 | 20,483,300 | — | — |
| 2013-02-21 | $20.76 | $21.56 | 33,007,100 | — | — |
| 2013-02-20 | $21.11 | $21.92 | 47,494,700 | — | — |
| 2013-02-19 | $21.46 | $22.29 | 45,590,500 | — | — |
| 2013-02-15 | $20.99 | $21.80 | 44,439,700 | — | — |
| 2013-02-14 | $20.99 | $21.80 | 67,172,100 | — | — |
| 2013-02-13 | $21.14 | $21.95 | 63,608,700 | — | — |
| 2013-02-12 | $20.97 | $21.78 | 46,463,500 | — | — |
| 2013-02-11 | $21.27 | $22.09 | 33,552,000 | — | — |
| 2013-02-08 | $21.16 | $21.97 | 23,056,900 | — | — |
| 2013-02-07 | $21.10 | $21.91 | 34,442,900 | — | — |
| 2013-02-06 | $21.19 | $22.01 | 27,848,400 | — | — |
| 2013-02-05 | $21.08 | $21.89 | 24,952,600 | — | — |
| 2013-02-04 | $20.82 | $21.62 | 32,053,300 | — | — |
| 2013-02-01 | $20.83 | $21.63 | 25,754,100 | — | — |
| 2013-01-31 | $20.57 | $21.36 | 29,992,500 | — | — |
| 2013-01-30 | $20.58 | $21.37 | 35,260,400 | — | — |
| 2013-01-29 | $20.78 | $21.58 | 35,300,200 | — | — |
| 2013-01-28 | $21.06 | $21.87 | 30,431,400 | — | — |
| 2013-01-25 | $21.15 | $21.96 | 28,354,800 | — | — |
| 2013-01-24 | $21.02 | $21.83 | 47,256,000 | — | — |
| 2013-01-23 | $20.62 | $21.41 | 37,130,100 | — | — |
| 2013-01-22 | $20.87 | $21.67 | 35,955,400 | — | — |
| 2013-01-18 | $21.02 | $21.83 | 42,835,000 | — | — |
| 2013-01-17 | $20.95 | $21.76 | 41,951,400 | — | — |
| 2013-01-16 | $21.03 | $21.84 | 39,685,100 | — | — |
| 2013-01-15 | $20.98 | $21.79 | 29,550,900 | — | — |
| 2013-01-14 | $20.97 | $21.78 | 55,156,900 | — | — |
| 2013-01-11 | $20.48 | $21.27 | 23,423,800 | — | — |
| 2013-01-10 | $20.44 | $21.23 | 31,419,200 | — | — |
| 2013-01-09 | $20.30 | $21.08 | 30,380,100 | — | — |
| 2013-01-08 | $20.31 | $21.09 | 33,218,100 | — | — |
| 2013-01-07 | $20.29 | $21.07 | 30,790,700 | — | — |
| 2013-01-04 | $20.48 | $21.27 | 36,378,900 | — | — |
| 2013-01-03 | $20.45 | $21.24 | 50,603,500 | — | — |
| 2013-01-02 | $20.34 | $21.12 | 40,304,500 | — | — |