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
- 1981-12-31 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 | $27.76 | $29.97 | 976,825 | — | — |
| 2013-12-30 | $27.74 | $29.94 | 767,088 | — | — |
| 2013-12-27 | $27.64 | $29.84 | 935,965 | — | — |
| 2013-12-26 | $27.60 | $29.79 | 954,483 | — | — |
| 2013-12-24 | $27.59 | $29.68 | 660,811 | — | — |
| 2013-12-23 | $27.29 | $29.35 | 1,890,045 | — | — |
| 2013-12-20 | $27.25 | $29.31 | 2,593,930 | — | — |
| 2013-12-19 | $27.00 | $29.05 | 2,685,715 | — | — |
| 2013-12-18 | $26.55 | $28.56 | 2,667,197 | — | — |
| 2013-12-17 | $26.34 | $28.33 | 1,906,550 | — | — |
| 2013-12-16 | $26.34 | $28.34 | 2,015,444 | — | — |
| 2013-12-13 | $25.99 | $27.96 | 1,962,104 | — | — |
| 2013-12-12 | $26.01 | $27.98 | 1,398,915 | — | — |
| 2013-12-11 | $26.29 | $28.28 | 1,569,401 | — | — |
| 2013-12-10 | $26.46 | $28.46 | 2,040,805 | — | — |
| 2013-12-09 | $26.50 | $28.51 | 1,712,111 | — | — |
| 2013-12-06 | $26.87 | $28.91 | 2,249,133 | — | — |
| 2013-12-05 | $26.33 | $28.32 | 1,932,515 | — | — |
| 2013-12-04 | $26.63 | $28.65 | 3,477,763 | — | — |
| 2013-12-03 | $26.14 | $28.12 | 2,320,588 | — | — |
| 2013-12-02 | $26.20 | $28.19 | 1,153,551 | — | — |
| 2013-11-29 | $26.14 | $28.12 | 419,876 | — | — |
| 2013-11-27 | $26.19 | $28.17 | 1,028,957 | — | — |
| 2013-11-26 | $26.17 | $28.15 | 1,744,517 | — | — |
| 2013-11-25 | $26.26 | $28.24 | 1,422,062 | — | — |
| 2013-11-22 | $26.46 | $28.46 | 2,207,266 | — | — |
| 2013-11-21 | $26.75 | $28.78 | 1,305,318 | — | — |
| 2013-11-20 | $26.40 | $28.40 | 1,629,182 | — | — |
| 2013-11-19 | $26.60 | $28.62 | 3,249,911 | — | — |
| 2013-11-18 | $26.63 | $28.65 | 1,947,410 | — | — |
| 2013-11-15 | $26.62 | $28.64 | 2,199,014 | — | — |
| 2013-11-14 | $26.47 | $28.47 | 1,824,427 | — | — |
| 2013-11-13 | $26.27 | $28.26 | 2,114,072 | — | — |
| 2013-11-12 | $25.75 | $27.70 | 1,528,340 | — | — |
| 2013-11-11 | $25.43 | $27.36 | 1,383,416 | — | — |
| 2013-11-08 | $25.35 | $27.27 | 1,648,103 | — | — |
| 2013-11-07 | $25.00 | $26.89 | 1,995,517 | — | — |
| 2013-11-06 | $25.43 | $27.36 | 2,363,462 | — | — |
| 2013-11-05 | $25.21 | $27.12 | 3,403,288 | — | — |
| 2013-11-04 | $25.04 | $26.94 | 2,340,515 | — | — |
| 2013-11-01 | $25.03 | $26.93 | 3,764,591 | — | — |
| 2013-10-31 | $24.47 | $26.33 | 7,996,560 | — | — |
| 2013-10-30 | $25.64 | $27.58 | 2,444,780 | — | — |
| 2013-10-29 | $25.83 | $27.78 | 2,342,528 | — | — |
| 2013-10-28 | $25.70 | $27.65 | 1,714,124 | — | — |
| 2013-10-25 | $25.74 | $27.69 | 1,565,778 | — | — |
| 2013-10-24 | $25.72 | $27.67 | 1,172,673 | — | — |
| 2013-10-23 | $25.92 | $27.89 | 1,314,779 | — | — |
| 2013-10-22 | $26.38 | $28.37 | 1,507,406 | — | — |
| 2013-10-21 | $26.31 | $28.30 | 1,425,686 | — | — |
| 2013-10-18 | $26.11 | $28.08 | 1,581,076 | — | — |
| 2013-10-17 | $26.33 | $28.32 | 2,281,741 | — | — |
| 2013-10-16 | $26.01 | $27.98 | 2,136,012 | — | — |
| 2013-10-15 | $25.77 | $27.72 | 2,703,831 | — | — |
| 2013-10-14 | $25.90 | $27.86 | 1,369,930 | — | — |
| 2013-10-11 | $25.91 | $27.87 | 3,060,906 | — | — |
| 2013-10-10 | $25.55 | $27.49 | 1,801,883 | — | — |
| 2013-10-09 | $24.71 | $26.58 | 2,474,167 | — | — |
| 2013-10-08 | $24.83 | $26.71 | 3,135,180 | — | — |
| 2013-10-07 | $25.27 | $27.19 | 2,319,179 | — | — |
| 2013-10-04 | $25.79 | $27.75 | 1,037,411 | — | — |
| 2013-10-03 | $25.61 | $27.55 | 1,325,245 | — | — |
| 2013-10-02 | $25.91 | $27.87 | 1,113,899 | — | — |
| 2013-10-01 | $25.83 | $27.78 | 1,862,872 | — | — |
| 2013-09-30 | $25.71 | $27.65 | 1,160,797 | — | — |
| 2013-09-27 | $25.84 | $27.80 | 1,239,096 | — | — |
| 2013-09-26 | $25.74 | $27.69 | 1,210,917 | — | — |
| 2013-09-25 | $25.71 | $27.66 | 1,792,221 | — | — |
| 2013-09-24 | $25.78 | $27.74 | 1,973,376 | — | — |
| 2013-09-23 | $25.73 | $27.68 | 1,457,086 | — | — |
| 2013-09-20 | $25.84 | $27.80 | 3,710,647 | — | — |
| 2013-09-19 | $26.20 | $28.19 | 2,091,327 | — | — |
| 2013-09-18 | $26.49 | $28.50 | 1,754,581 | — | — |
| 2013-09-17 | $26.34 | $28.33 | 1,497,946 | — | — |
| 2013-09-16 | $26.16 | $28.14 | 2,068,583 | — | — |
| 2013-09-13 | $25.65 | $27.59 | 1,414,011 | — | — |
| 2013-09-12 | $25.56 | $27.49 | 1,372,547 | — | — |
| 2013-09-11 | $25.98 | $27.95 | 2,661,561 | — | — |
| 2013-09-10 | $25.26 | $27.18 | 2,092,938 | — | — |
| 2013-09-09 | $25.24 | $27.15 | 1,503,984 | — | — |
| 2013-09-06 | $25.08 | $26.98 | 1,480,636 | — | — |
| 2013-09-05 | $25.17 | $27.07 | 1,824,024 | — | — |
| 2013-09-04 | $25.25 | $27.16 | 2,324,010 | — | — |
| 2013-09-03 | $25.07 | $26.97 | 2,197,001 | — | — |
| 2013-08-30 | $24.92 | $26.80 | 2,172,444 | — | — |
| 2013-08-29 | $25.01 | $26.80 | 1,058,948 | — | — |
| 2013-08-28 | $24.85 | $26.62 | 1,420,855 | — | — |
| 2013-08-27 | $24.91 | $26.68 | 1,595,367 | — | — |
| 2013-08-26 | $25.50 | $27.32 | 1,208,099 | — | — |
| 2013-08-23 | $25.60 | $27.43 | 1,066,798 | — | — |
| 2013-08-22 | $25.63 | $27.46 | 1,303,909 | — | — |
| 2013-08-21 | $25.20 | $27.00 | 1,862,268 | — | — |
| 2013-08-20 | $25.88 | $27.73 | 2,078,848 | — | — |
| 2013-08-19 | $25.35 | $27.16 | 2,130,980 | — | — |
| 2013-08-16 | $25.61 | $27.44 | 1,671,653 | — | — |
| 2013-08-15 | $25.49 | $27.31 | 1,495,732 | — | — |
| 2013-08-14 | $25.94 | $27.79 | 2,133,597 | — | — |
| 2013-08-13 | $25.97 | $27.82 | 2,689,137 | — | — |
| 2013-08-12 | $25.90 | $27.75 | 3,145,244 | — | — |
| 2013-08-09 | $25.87 | $27.72 | 3,892,808 | — | — |
| 2013-08-08 | $25.91 | $27.76 | 5,447,918 | — | — |
| 2013-08-07 | $26.93 | $28.85 | 9,222,976 | — | — |
| 2013-08-06 | $24.82 | $26.59 | 2,763,410 | — | — |
| 2013-08-05 | $24.94 | $26.72 | 2,131,785 | — | — |
| 2013-08-02 | $24.54 | $26.29 | 2,324,212 | — | — |
| 2013-08-01 | $24.46 | $26.21 | 2,318,978 | — | — |
| 2013-07-31 | $23.68 | $25.37 | 2,241,484 | — | — |
| 2013-07-30 | $23.60 | $25.28 | 1,720,162 | — | — |
| 2013-07-29 | $23.51 | $25.19 | 959,313 | — | — |
| 2013-07-26 | $23.73 | $25.42 | 1,216,150 | — | — |
| 2013-07-25 | $23.81 | $25.51 | 1,766,457 | — | — |
| 2013-07-24 | $23.61 | $25.30 | 1,072,636 | — | — |
| 2013-07-23 | $23.58 | $25.27 | 1,297,670 | — | — |
| 2013-07-22 | $23.62 | $25.31 | 1,046,066 | — | — |
| 2013-07-19 | $23.54 | $25.23 | 1,812,953 | — | — |
| 2013-07-18 | $23.30 | $24.96 | 2,838,690 | — | — |
| 2013-07-17 | $23.20 | $24.85 | 1,464,332 | — | — |
| 2013-07-16 | $23.24 | $24.90 | 2,667,801 | — | — |
| 2013-07-15 | $23.67 | $25.36 | 1,413,206 | — | — |
| 2013-07-12 | $23.74 | $25.44 | 1,596,776 | — | — |
| 2013-07-11 | $23.70 | $25.39 | 1,978,207 | — | — |
| 2013-07-10 | $23.54 | $25.23 | 2,160,166 | — | — |
| 2013-07-09 | $23.49 | $25.17 | 3,651,269 | — | — |
| 2013-07-08 | $23.38 | $25.05 | 3,423,618 | — | — |
| 2013-07-05 | $23.08 | $24.73 | 2,502,951 | — | — |
| 2013-07-03 | $22.64 | $24.26 | 1,871,527 | — | — |
| 2013-07-02 | $22.11 | $23.69 | 2,381,175 | — | — |
| 2013-07-01 | $22.16 | $23.74 | 2,771,260 | — | — |
| 2013-06-28 | $21.75 | $23.30 | 5,077,155 | — | — |
| 2013-06-27 | $22.20 | $23.78 | 2,525,494 | — | — |
| 2013-06-26 | $21.88 | $23.44 | 2,452,429 | — | — |
| 2013-06-25 | $21.73 | $23.28 | 2,395,466 | — | — |
| 2013-06-24 | $21.39 | $22.92 | 3,433,078 | — | — |
| 2013-06-21 | $22.03 | $23.61 | 4,880,100 | — | — |
| 2013-06-20 | $22.04 | $23.61 | 4,855,744 | — | — |
| 2013-06-19 | $22.65 | $24.27 | 2,796,823 | — | — |
| 2013-06-18 | $22.70 | $24.32 | 2,407,543 | — | — |
| 2013-06-17 | $22.46 | $24.06 | 2,378,155 | — | — |
| 2013-06-14 | $22.29 | $23.88 | 3,711,653 | — | — |
| 2013-06-13 | $22.16 | $23.75 | 1,779,138 | — | — |
| 2013-06-12 | $21.93 | $23.50 | 2,824,600 | — | — |
| 2013-06-11 | $22.42 | $23.91 | 2,313,544 | — | — |
| 2013-06-10 | $22.89 | $24.41 | 1,980,622 | — | — |
| 2013-06-07 | $23.22 | $24.77 | 3,700,583 | — | — |
| 2013-06-06 | $22.57 | $24.07 | 3,692,129 | — | — |
| 2013-06-05 | $22.21 | $23.69 | 6,067,265 | — | — |
| 2013-06-04 | $22.27 | $23.75 | 4,791,133 | — | — |
| 2013-06-03 | $22.21 | $23.69 | 5,085,609 | — | — |
| 2013-05-31 | $22.16 | $23.64 | 4,234,183 | — | — |
| 2013-05-30 | $22.02 | $23.49 | 3,511,981 | — | — |
| 2013-05-29 | $21.64 | $23.08 | 3,377,725 | — | — |
| 2013-05-28 | $21.46 | $22.89 | 3,182,280 | — | — |
| 2013-05-24 | $21.49 | $22.93 | 2,178,885 | — | — |
| 2013-05-23 | $21.69 | $23.14 | 2,889,413 | — | — |
| 2013-05-22 | $21.59 | $23.03 | 5,941,866 | — | — |
| 2013-05-21 | $22.01 | $23.48 | 3,595,715 | — | — |
| 2013-05-20 | $22.18 | $23.66 | 4,714,444 | — | — |
| 2013-05-17 | $22.16 | $23.64 | 6,815,030 | — | — |
| 2013-05-16 | $21.16 | $22.57 | 8,007,429 | — | — |
| 2013-05-15 | $22.21 | $23.69 | 12,392,776 | — | — |
| 2013-05-14 | $24.59 | $26.23 | 3,868,251 | — | — |
| 2013-05-13 | $24.24 | $25.86 | 1,334,907 | — | — |
| 2013-05-10 | $24.49 | $26.12 | 1,308,136 | — | — |
| 2013-05-09 | $24.26 | $25.88 | 2,535,558 | — | — |
| 2013-05-08 | $24.19 | $25.81 | 1,813,759 | — | — |
| 2013-05-07 | $23.85 | $25.44 | 2,277,917 | — | — |
| 2013-05-06 | $23.76 | $25.35 | 1,914,803 | — | — |
| 2013-05-03 | $23.49 | $25.06 | 1,965,526 | — | — |
| 2013-05-02 | $23.23 | $24.78 | 1,731,031 | — | — |
| 2013-05-01 | $22.80 | $24.32 | 1,581,277 | — | — |
| 2013-04-30 | $23.28 | $24.83 | 2,277,514 | — | — |
| 2013-04-29 | $23.04 | $24.57 | 1,494,927 | — | — |
| 2013-04-26 | $22.65 | $24.17 | 1,662,595 | — | — |
| 2013-04-25 | $22.69 | $24.20 | 1,698,021 | — | — |
| 2013-04-24 | $22.56 | $24.06 | 1,969,551 | — | — |
| 2013-04-23 | $22.46 | $23.96 | 2,605,001 | — | — |
| 2013-04-22 | $22.01 | $23.48 | 2,343,132 | — | — |
| 2013-04-19 | $21.97 | $23.44 | 2,844,326 | — | — |
| 2013-04-18 | $22.09 | $23.56 | 2,153,121 | — | — |
| 2013-04-17 | $22.34 | $23.83 | 1,875,351 | — | — |
| 2013-04-16 | $23.05 | $24.59 | 2,545,421 | — | — |
| 2013-04-15 | $22.48 | $23.97 | 2,933,897 | — | — |
| 2013-04-12 | $23.20 | $24.74 | 3,537,544 | — | — |
| 2013-04-11 | $24.10 | $25.71 | 3,293,388 | — | — |
| 2013-04-10 | $24.15 | $25.76 | 6,493,783 | — | — |
| 2013-04-09 | $23.66 | $25.24 | 2,618,084 | — | — |
| 2013-04-08 | $23.69 | $25.27 | 2,108,034 | — | — |
| 2013-04-05 | $23.48 | $25.04 | 2,374,734 | — | — |
| 2013-04-04 | $23.77 | $25.36 | 2,464,707 | — | — |
| 2013-04-03 | $23.76 | $25.34 | 4,654,059 | — | — |
| 2013-04-02 | $23.99 | $25.59 | 1,961,500 | — | — |
| 2013-04-01 | $24.10 | $25.70 | 1,783,767 | — | — |
| 2013-03-28 | $24.46 | $26.09 | 2,810,511 | — | — |
| 2013-03-27 | $24.31 | $25.94 | 1,994,510 | — | — |
| 2013-03-26 | $24.39 | $26.02 | 1,834,893 | — | — |
| 2013-03-25 | $24.11 | $25.72 | 2,768,443 | — | — |
| 2013-03-22 | $24.08 | $25.68 | 2,213,506 | — | — |
| 2013-03-21 | $24.09 | $25.70 | 3,310,899 | — | — |
| 2013-03-20 | $24.39 | $26.02 | 4,230,158 | — | — |
| 2013-03-19 | $23.92 | $25.51 | 3,116,460 | — | — |
| 2013-03-18 | $24.01 | $25.61 | 3,897,639 | — | — |
| 2013-03-15 | $24.14 | $25.74 | 4,910,896 | — | — |
| 2013-03-14 | $24.73 | $26.38 | 3,009,579 | — | — |
| 2013-03-13 | $24.54 | $26.07 | 4,006,130 | — | — |
| 2013-03-12 | $24.84 | $26.38 | 2,821,179 | — | — |
| 2013-03-11 | $25.09 | $26.65 | 2,162,582 | — | — |
| 2013-03-08 | $24.72 | $26.26 | 2,121,319 | — | — |
| 2013-03-07 | $24.77 | $26.31 | 2,451,020 | — | — |
| 2013-03-06 | $24.52 | $26.05 | 2,760,391 | — | — |
| 2013-03-05 | $24.64 | $26.18 | 2,954,830 | — | — |
| 2013-03-04 | $23.99 | $25.49 | 2,814,134 | — | — |
| 2013-03-01 | $23.98 | $25.48 | 3,014,007 | — | — |
| 2013-02-28 | $23.86 | $25.35 | 2,795,817 | — | — |
| 2013-02-27 | $23.94 | $25.43 | 2,883,375 | — | — |
| 2013-02-26 | $23.62 | $25.09 | 3,253,534 | — | — |
| 2013-02-25 | $23.09 | $24.53 | 2,895,049 | — | — |
| 2013-02-22 | $23.68 | $25.15 | 4,144,009 | — | — |
| 2013-02-21 | $23.40 | $24.86 | 4,304,028 | — | — |
| 2013-02-20 | $23.80 | $25.28 | 2,475,174 | — | — |
| 2013-02-19 | $24.24 | $25.76 | 4,000,695 | — | — |
| 2013-02-15 | $23.88 | $25.37 | 3,289,161 | — | — |
| 2013-02-14 | $23.65 | $25.13 | 3,612,018 | — | — |
| 2013-02-13 | $23.26 | $24.71 | 3,470,517 | — | — |
| 2013-02-12 | $23.12 | $24.56 | 3,923,000 | — | — |
| 2013-02-11 | $22.88 | $24.30 | 3,791,563 | — | — |
| 2013-02-08 | $22.70 | $24.12 | 2,176,873 | — | — |
| 2013-02-07 | $22.82 | $24.25 | 3,420,196 | — | — |
| 2013-02-06 | $22.73 | $24.15 | 3,461,258 | — | — |
| 2013-02-05 | $22.73 | $24.15 | 8,450,050 | — | — |
| 2013-02-04 | $20.82 | $22.12 | 7,211,557 | — | — |
| 2013-02-01 | $21.21 | $22.54 | 2,808,900 | — | — |
| 2013-01-31 | $20.77 | $22.06 | 2,255,977 | — | — |
| 2013-01-30 | $20.98 | $22.29 | 2,414,386 | — | — |
| 2013-01-29 | $21.16 | $22.48 | 2,751,333 | — | — |
| 2013-01-28 | $21.16 | $22.48 | 2,295,428 | — | — |
| 2013-01-25 | $21.08 | $22.40 | 2,772,871 | — | — |
| 2013-01-24 | $21.07 | $22.39 | 2,719,732 | — | — |
| 2013-01-23 | $20.89 | $22.19 | 2,013,028 | — | — |
| 2013-01-22 | $21.00 | $22.30 | 3,236,224 | — | — |
| 2013-01-18 | $20.80 | $22.10 | 1,799,266 | — | — |
| 2013-01-17 | $20.75 | $22.04 | 2,722,148 | — | — |
| 2013-01-16 | $20.69 | $21.98 | 2,602,586 | — | — |
| 2013-01-15 | $20.87 | $22.17 | 1,518,879 | — | — |
| 2013-01-14 | $20.87 | $22.17 | 2,460,681 | — | — |
| 2013-01-11 | $20.84 | $22.14 | 2,085,289 | — | — |
| 2013-01-10 | $20.71 | $22.00 | 2,205,656 | — | — |
| 2013-01-09 | $20.41 | $21.69 | 3,759,559 | — | — |
| 2013-01-08 | $20.06 | $21.31 | 3,655,495 | — | — |
| 2013-01-07 | $20.48 | $21.76 | 2,098,775 | — | — |
| 2013-01-04 | $20.70 | $21.99 | 2,066,771 | — | — |
| 2013-01-03 | $20.65 | $21.94 | 2,996,697 | — | — |
| 2013-01-02 | $20.62 | $21.90 | 3,199,188 | — | — |