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
- 1973-05-02 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 | $19.54 | $406.87 | 8,399,102 | — | — |
| 2013-12-30 | $19.60 | $408.20 | 9,315,309 | — | — |
| 2013-12-27 | $19.37 | $403.30 | 7,277,502 | — | — |
| 2013-12-26 | $19.39 | $403.90 | 6,048,228 | — | — |
| 2013-12-24 | $19.47 | $405.38 | 4,217,917 | — | — |
| 2013-12-23 | $19.36 | $403.15 | 10,470,276 | — | — |
| 2013-12-20 | $19.44 | $404.94 | 21,088,744 | — | — |
| 2013-12-19 | $19.42 | $404.34 | 12,568,930 | — | — |
| 2013-12-18 | $19.92 | $414.89 | 12,479,763 | — | — |
| 2013-12-17 | $19.78 | $411.92 | 9,748,807 | — | — |
| 2013-12-16 | $19.81 | $412.66 | 10,430,039 | — | — |
| 2013-12-13 | $19.76 | $411.47 | 7,373,679 | — | — |
| 2013-12-12 | $19.90 | $414.44 | 8,958,359 | — | — |
| 2013-12-11 | $19.98 | $416.08 | 12,271,706 | — | — |
| 2013-12-10 | $20.11 | $418.90 | 11,267,734 | — | — |
| 2013-12-09 | $20.31 | $422.91 | 10,686,465 | — | — |
| 2013-12-06 | $20.29 | $422.46 | 14,811,850 | — | — |
| 2013-12-05 | $19.84 | $413.10 | 12,587,296 | — | — |
| 2013-12-04 | $19.76 | $411.47 | 8,831,058 | — | — |
| 2013-12-03 | $19.55 | $407.16 | 10,417,000 | — | — |
| 2013-12-02 | $19.19 | $399.59 | 9,185,764 | — | — |
| 2013-11-29 | $19.19 | $399.74 | 3,782,596 | — | — |
| 2013-11-27 | $19.22 | $400.18 | 7,096,223 | — | — |
| 2013-11-26 | $19.22 | $400.33 | 8,342,881 | — | — |
| 2013-11-25 | $19.42 | $404.49 | 12,290,633 | — | — |
| 2013-11-22 | $19.51 | $406.27 | 6,948,873 | — | — |
| 2013-11-21 | $19.72 | $410.73 | 8,292,269 | — | — |
| 2013-11-20 | $19.69 | $409.99 | 8,488,269 | — | — |
| 2013-11-19 | $19.77 | $411.77 | 8,947,564 | — | — |
| 2013-11-18 | $20.00 | $416.52 | 7,433,264 | — | — |
| 2013-11-15 | $20.06 | $417.71 | 8,700,532 | — | — |
| 2013-11-14 | $19.90 | $414.44 | 11,622,019 | — | — |
| 2013-11-13 | $20.01 | $416.82 | 9,314,888 | — | — |
| 2013-11-12 | $20.09 | $413.85 | 39,297,499 | — | — |
| 2013-11-11 | $20.58 | $423.84 | 9,689,222 | — | — |
| 2013-11-08 | $20.21 | $416.35 | 31,235,438 | — | — |
| 2013-11-07 | $20.37 | $419.58 | 27,261,189 | — | — |
| 2013-11-06 | $20.69 | $426.19 | 15,990,511 | — | — |
| 2013-11-05 | $20.15 | $415.02 | 10,697,961 | — | — |
| 2013-11-04 | $20.39 | $420.02 | 11,388,166 | — | — |
| 2013-11-01 | $20.45 | $421.19 | 8,358,163 | — | — |
| 2013-10-31 | $20.36 | $419.28 | 12,161,649 | — | — |
| 2013-10-30 | $20.36 | $419.43 | 19,272,593 | — | — |
| 2013-10-29 | $20.01 | $412.08 | 12,614,355 | — | — |
| 2013-10-28 | $20.02 | $412.38 | 13,279,043 | — | — |
| 2013-10-25 | $19.94 | $410.76 | 10,997,849 | — | — |
| 2013-10-24 | $19.79 | $407.53 | 15,095,194 | — | — |
| 2013-10-23 | $19.95 | $410.91 | 24,216,606 | — | — |
| 2013-10-22 | $20.46 | $421.49 | 19,076,734 | — | — |
| 2013-10-21 | $20.39 | $419.87 | 11,894,007 | — | — |
| 2013-10-18 | $20.51 | $422.37 | 11,624,122 | — | — |
| 2013-10-17 | $20.71 | $426.63 | 11,960,041 | — | — |
| 2013-10-16 | $20.51 | $422.37 | 17,722,682 | — | — |
| 2013-10-15 | $21.06 | $433.68 | 6,750,490 | — | — |
| 2013-10-14 | $21.41 | $441.03 | 6,260,351 | — | — |
| 2013-10-11 | $21.64 | $445.73 | 6,018,365 | — | — |
| 2013-10-10 | $21.50 | $442.94 | 6,606,504 | — | — |
| 2013-10-09 | $21.19 | $436.47 | 8,969,856 | — | — |
| 2013-10-08 | $20.90 | $430.45 | 6,778,670 | — | — |
| 2013-10-07 | $20.74 | $427.22 | 4,972,894 | — | — |
| 2013-10-04 | $20.85 | $429.42 | 3,741,377 | — | — |
| 2013-10-03 | $20.81 | $428.54 | 6,780,913 | — | — |
| 2013-10-02 | $21.19 | $436.47 | 6,253,761 | — | — |
| 2013-10-01 | $21.14 | $435.44 | 5,327,740 | — | — |
| 2013-09-30 | $21.14 | $435.44 | 7,420,786 | — | — |
| 2013-09-27 | $21.21 | $436.91 | 5,182,493 | — | — |
| 2013-09-26 | $21.46 | $442.05 | 5,460,930 | — | — |
| 2013-09-25 | $21.62 | $445.29 | 5,606,878 | — | — |
| 2013-09-24 | $21.77 | $448.37 | 6,700,719 | — | — |
| 2013-09-23 | $21.70 | $446.90 | 7,198,148 | — | — |
| 2013-09-20 | $21.49 | $442.64 | 11,421,393 | — | — |
| 2013-09-19 | $22.00 | $453.07 | 6,779,651 | — | — |
| 2013-09-18 | $22.13 | $455.72 | 10,749,134 | — | — |
| 2013-09-17 | $21.64 | $445.73 | 7,008,318 | — | — |
| 2013-09-16 | $21.55 | $443.96 | 6,716,141 | — | — |
| 2013-09-13 | $21.52 | $443.23 | 4,081,222 | — | — |
| 2013-09-12 | $21.41 | $441.03 | 5,976,726 | — | — |
| 2013-09-11 | $21.48 | $442.50 | 8,998,036 | — | — |
| 2013-09-10 | $21.92 | $451.46 | 7,545,844 | — | — |
| 2013-09-09 | $21.58 | $444.41 | 6,066,314 | — | — |
| 2013-09-06 | $21.62 | $445.29 | 7,225,067 | — | — |
| 2013-09-05 | $21.43 | $441.47 | 4,786,007 | — | — |
| 2013-09-04 | $21.46 | $442.05 | 8,369,800 | — | — |
| 2013-09-03 | $21.46 | $442.05 | 6,904,289 | — | — |
| 2013-08-30 | $21.75 | $447.93 | 6,278,436 | — | — |
| 2013-08-29 | $21.70 | $446.90 | 6,357,369 | — | — |
| 2013-08-28 | $21.90 | $451.16 | 5,956,117 | — | — |
| 2013-08-27 | $21.80 | $448.96 | 6,579,446 | — | — |
| 2013-08-26 | $21.90 | $451.02 | 6,955,182 | — | — |
| 2013-08-23 | $22.08 | $454.84 | 5,900,597 | — | — |
| 2013-08-22 | $21.91 | $451.31 | 9,683,894 | — | — |
| 2013-08-21 | $21.30 | $438.68 | 8,623,562 | — | — |
| 2013-08-20 | $21.48 | $442.50 | 10,454,714 | — | — |
| 2013-08-19 | $21.30 | $438.68 | 8,496,400 | — | — |
| 2013-08-16 | $21.51 | $443.08 | 9,606,784 | — | — |
| 2013-08-15 | $21.73 | $447.64 | 7,755,443 | — | — |
| 2013-08-14 | $21.71 | $447.20 | 6,058,463 | — | — |
| 2013-08-13 | $21.70 | $446.90 | 8,414,103 | — | — |
| 2013-08-12 | $22.15 | $451.75 | 25,036,776 | — | — |
| 2013-08-09 | $22.30 | $454.66 | 21,238,197 | — | — |
| 2013-08-08 | $22.36 | $455.97 | 31,175,994 | — | — |
| 2013-08-07 | $22.00 | $448.55 | 6,414,290 | — | — |
| 2013-08-06 | $21.58 | $439.97 | 6,940,601 | — | — |
| 2013-08-05 | $21.85 | $445.50 | 5,441,583 | — | — |
| 2013-08-02 | $21.84 | $445.35 | 9,192,213 | — | — |
| 2013-08-01 | $21.97 | $447.97 | 7,509,813 | — | — |
| 2013-07-31 | $21.82 | $444.91 | 11,834,983 | — | — |
| 2013-07-30 | $22.44 | $457.57 | 8,096,270 | — | — |
| 2013-07-29 | $22.60 | $460.91 | 6,270,165 | — | — |
| 2013-07-26 | $22.57 | $460.33 | 4,917,655 | — | — |
| 2013-07-25 | $22.48 | $458.30 | 6,128,843 | — | — |
| 2013-07-24 | $22.24 | $453.50 | 7,711,421 | — | — |
| 2013-07-23 | $22.90 | $466.88 | 5,835,685 | — | — |
| 2013-07-22 | $23.05 | $469.93 | 5,865,547 | — | — |
| 2013-07-19 | $22.85 | $466.00 | 10,821,057 | — | — |
| 2013-07-18 | $22.70 | $462.95 | 6,365,641 | — | — |
| 2013-07-17 | $22.42 | $457.13 | 3,785,821 | — | — |
| 2013-07-16 | $22.45 | $457.71 | 4,532,386 | — | — |
| 2013-07-15 | $22.50 | $458.88 | 5,957,939 | — | — |
| 2013-07-12 | $22.14 | $451.46 | 5,646,415 | — | — |
| 2013-07-11 | $22.11 | $450.88 | 6,302,691 | — | — |
| 2013-07-10 | $21.80 | $444.62 | 5,879,567 | — | — |
| 2013-07-09 | $21.98 | $448.11 | 7,760,350 | — | — |
| 2013-07-08 | $21.72 | $442.88 | 8,050,845 | — | — |
| 2013-07-05 | $21.21 | $432.55 | 5,678,100 | — | — |
| 2013-07-03 | $21.46 | $437.50 | 3,414,711 | — | — |
| 2013-07-02 | $21.55 | $439.53 | 7,543,601 | — | — |
| 2013-07-01 | $21.63 | $440.99 | 9,456,069 | — | — |
| 2013-06-28 | $22.03 | $449.13 | 11,256,237 | — | — |
| 2013-06-27 | $22.18 | $452.19 | 8,558,088 | — | — |
| 2013-06-26 | $22.36 | $455.97 | 7,920,178 | — | — |
| 2013-06-25 | $22.17 | $452.04 | 13,278,763 | — | — |
| 2013-06-24 | $21.84 | $445.35 | 14,079,585 | — | — |
| 2013-06-21 | $21.61 | $440.70 | 15,393,680 | — | — |
| 2013-06-20 | $21.33 | $434.88 | 12,221,935 | — | — |
| 2013-06-19 | $21.88 | $446.22 | 10,587,764 | — | — |
| 2013-06-18 | $22.22 | $453.06 | 8,013,411 | — | — |
| 2013-06-17 | $21.92 | $446.95 | 8,391,250 | — | — |
| 2013-06-14 | $21.85 | $445.50 | 6,722,870 | — | — |
| 2013-06-13 | $21.90 | $446.66 | 10,404,522 | — | — |
| 2013-06-12 | $21.68 | $442.15 | 10,539,395 | — | — |
| 2013-06-11 | $22.25 | $453.79 | 8,736,423 | — | — |
| 2013-06-10 | $22.39 | $456.55 | 9,855,219 | — | — |
| 2013-06-07 | $22.37 | $456.11 | 12,452,003 | — | — |
| 2013-06-06 | $22.47 | $458.15 | 10,747,592 | — | — |
| 2013-06-05 | $22.40 | $456.84 | 8,693,101 | — | — |
| 2013-06-04 | $22.53 | $459.46 | 7,480,511 | — | — |
| 2013-06-03 | $22.55 | $459.75 | 10,439,572 | — | — |
| 2013-05-31 | $22.35 | $455.82 | 9,402,092 | — | — |
| 2013-05-30 | $22.47 | $458.15 | 10,668,098 | — | — |
| 2013-05-29 | $22.57 | $460.33 | 15,541,170 | — | — |
| 2013-05-28 | $22.85 | $466.00 | 29,810,446 | — | — |
| 2013-05-24 | $24.71 | $503.97 | 7,455,696 | — | — |
| 2013-05-23 | $24.76 | $504.98 | 9,135,853 | — | — |
| 2013-05-22 | $24.68 | $503.24 | 9,746,143 | — | — |
| 2013-05-21 | $24.97 | $509.20 | 6,760,444 | — | — |
| 2013-05-20 | $24.96 | $508.91 | 7,011,963 | — | — |
| 2013-05-17 | $25.07 | $511.24 | 11,840,731 | — | — |
| 2013-05-16 | $24.81 | $506.00 | 7,639,218 | — | — |
| 2013-05-15 | $25.10 | $511.82 | 8,140,152 | — | — |
| 2013-05-14 | $24.96 | $509.06 | 7,331,619 | — | — |
| 2013-05-13 | $24.91 | $508.04 | 7,557,341 | — | — |
| 2013-05-10 | $25.50 | $515.46 | 24,553,647 | — | — |
| 2013-05-09 | $25.39 | $513.29 | 26,671,227 | — | — |
| 2013-05-08 | $25.47 | $514.88 | 9,414,430 | — | — |
| 2013-05-07 | $25.33 | $512.00 | 6,284,605 | — | — |
| 2013-05-06 | $25.14 | $508.25 | 8,757,172 | — | — |
| 2013-05-03 | $25.54 | $516.32 | 9,843,021 | — | — |
| 2013-05-02 | $25.92 | $523.96 | 9,994,297 | — | — |
| 2013-05-01 | $26.21 | $529.87 | 15,134,870 | — | — |
| 2013-04-30 | $26.75 | $540.83 | 12,811,476 | — | — |
| 2013-04-29 | $26.95 | $544.72 | 7,732,591 | — | — |
| 2013-04-26 | $26.63 | $538.24 | 7,364,566 | — | — |
| 2013-04-25 | $26.53 | $536.22 | 6,898,120 | — | — |
| 2013-04-24 | $26.50 | $535.79 | 8,440,180 | — | — |
| 2013-04-23 | $26.30 | $531.60 | 7,176,417 | — | — |
| 2013-04-22 | $26.16 | $528.72 | 6,667,491 | — | — |
| 2013-04-19 | $26.16 | $528.86 | 12,308,018 | — | — |
| 2013-04-18 | $26.01 | $525.69 | 7,613,982 | — | — |
| 2013-04-17 | $25.73 | $520.07 | 8,076,221 | — | — |
| 2013-04-16 | $25.68 | $519.06 | 7,996,307 | — | — |
| 2013-04-15 | $25.56 | $516.75 | 10,500,139 | — | — |
| 2013-04-12 | $25.83 | $522.23 | 7,955,088 | — | — |
| 2013-04-11 | $25.81 | $521.66 | 6,458,453 | — | — |
| 2013-04-10 | $25.78 | $521.08 | 7,891,858 | — | — |
| 2013-04-09 | $25.47 | $514.88 | 8,444,246 | — | — |
| 2013-04-08 | $25.27 | $510.84 | 7,057,247 | — | — |
| 2013-04-05 | $25.06 | $506.66 | 10,796,241 | — | — |
| 2013-04-04 | $24.76 | $500.60 | 5,821,384 | — | — |
| 2013-04-03 | $24.61 | $497.43 | 7,877,417 | — | — |
| 2013-04-02 | $24.74 | $500.17 | 5,559,491 | — | — |
| 2013-04-01 | $24.51 | $495.41 | 4,771,427 | — | — |
| 2013-03-28 | $24.59 | $497.14 | 8,285,259 | — | — |
| 2013-03-27 | $24.27 | $490.66 | 5,547,434 | — | — |
| 2013-03-26 | $24.09 | $486.91 | 4,782,923 | — | — |
| 2013-03-25 | $23.90 | $483.16 | 10,256,611 | — | — |
| 2013-03-22 | $24.14 | $488.06 | 7,468,033 | — | — |
| 2013-03-21 | $24.04 | $485.90 | 6,366,622 | — | — |
| 2013-03-20 | $24.03 | $485.75 | 7,185,671 | — | — |
| 2013-03-19 | $23.87 | $482.58 | 9,846,807 | — | — |
| 2013-03-18 | $23.82 | $481.57 | 8,120,945 | — | — |
| 2013-03-15 | $23.82 | $481.43 | 18,549,722 | — | — |
| 2013-03-14 | $23.17 | $468.31 | 6,346,574 | — | — |
| 2013-03-13 | $22.97 | $464.27 | 3,853,958 | — | — |
| 2013-03-12 | $22.87 | $462.40 | 7,247,779 | — | — |
| 2013-03-11 | $23.12 | $467.30 | 8,036,264 | — | — |
| 2013-03-08 | $22.92 | $463.26 | 9,857,462 | — | — |
| 2013-03-07 | $22.70 | $458.79 | 7,738,199 | — | — |
| 2013-03-06 | $22.69 | $458.65 | 8,399,382 | — | — |
| 2013-03-05 | $22.43 | $453.31 | 8,482,521 | — | — |
| 2013-03-04 | $22.35 | $451.87 | 6,661,743 | — | — |
| 2013-03-01 | $22.05 | $445.67 | 6,443,872 | — | — |
| 2013-02-28 | $22.10 | $446.82 | 8,071,314 | — | — |
| 2013-02-27 | $21.96 | $443.94 | 8,057,855 | — | — |
| 2013-02-26 | $21.83 | $441.20 | 15,270,864 | — | — |
| 2013-02-25 | $21.65 | $437.60 | 7,954,668 | — | — |
| 2013-02-22 | $21.75 | $439.62 | 9,801,102 | — | — |
| 2013-02-21 | $21.54 | $435.43 | 7,180,063 | — | — |
| 2013-02-20 | $21.60 | $436.73 | 10,635,572 | — | — |
| 2013-02-19 | $21.82 | $441.06 | 9,652,209 | — | — |
| 2013-02-15 | $21.84 | $441.49 | 10,254,929 | — | — |
| 2013-02-14 | $21.90 | $442.79 | 9,963,313 | — | — |
| 2013-02-13 | $22.53 | $447.91 | 9,959,247 | — | — |
| 2013-02-12 | $22.79 | $453.01 | 32,227,634 | — | — |
| 2013-02-11 | $22.41 | $445.50 | 28,268,246 | — | — |
| 2013-02-08 | $22.17 | $440.67 | 29,720,718 | — | — |
| 2013-02-07 | $22.38 | $444.79 | 20,617,812 | — | — |
| 2013-02-06 | $22.10 | $439.26 | 9,036,591 | — | — |
| 2013-02-05 | $22.00 | $437.41 | 7,551,312 | — | — |
| 2013-02-04 | $21.93 | $436.00 | 8,960,042 | — | — |
| 2013-02-01 | $22.13 | $439.97 | 11,075,800 | — | — |
| 2013-01-31 | $22.43 | $445.78 | 8,723,945 | — | — |
| 2013-01-30 | $22.29 | $443.08 | 8,976,165 | — | — |
| 2013-01-29 | $22.35 | $444.22 | 12,291,054 | — | — |
| 2013-01-28 | $22.24 | $442.09 | 11,250,069 | — | — |
| 2013-01-25 | $22.12 | $439.68 | 14,293,951 | — | — |
| 2013-01-24 | $21.68 | $430.89 | 7,250,864 | — | — |
| 2013-01-23 | $21.39 | $425.22 | 20,285,258 | — | — |
| 2013-01-22 | $21.72 | $431.74 | 7,737,077 | — | — |
| 2013-01-18 | $21.66 | $430.61 | 16,277,781 | — | — |
| 2013-01-17 | $21.44 | $426.21 | 14,672,351 | — | — |
| 2013-01-16 | $21.16 | $420.68 | 7,706,514 | — | — |
| 2013-01-15 | $21.22 | $421.82 | 8,196,232 | — | — |
| 2013-01-14 | $20.98 | $417.14 | 6,267,361 | — | — |
| 2013-01-11 | $20.89 | $415.29 | 5,603,934 | — | — |
| 2013-01-10 | $20.87 | $414.87 | 7,920,038 | — | — |
| 2013-01-09 | $20.86 | $414.59 | 7,514,299 | — | — |
| 2013-01-08 | $21.12 | $419.83 | 6,321,197 | — | — |
| 2013-01-07 | $21.31 | $423.52 | 6,490,279 | — | — |
| 2013-01-04 | $21.59 | $429.19 | 7,650,574 | — | — |
| 2013-01-03 | $21.44 | $426.21 | 8,808,486 | — | — |
| 2013-01-02 | $21.27 | $422.81 | 21,718,242 | — | — |