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
- 1972-06-01 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 | $15.43 | $84.90 | 27,829,000 | — | — |
| 2013-12-30 | $15.28 | $84.08 | 32,832,800 | — | — |
| 2013-12-27 | $15.30 | $84.19 | 21,842,000 | — | — |
| 2013-12-26 | $15.33 | $84.35 | 24,966,000 | — | — |
| 2013-12-24 | $15.19 | $83.58 | 22,642,200 | — | — |
| 2013-12-23 | $15.15 | $83.36 | 59,222,000 | — | — |
| 2013-12-20 | $15.42 | $84.85 | 61,508,000 | — | — |
| 2013-12-19 | $15.30 | $84.19 | 84,636,000 | — | — |
| 2013-12-18 | $15.65 | $86.11 | 220,363,000 | — | — |
| 2013-12-17 | $16.70 | $91.89 | 40,555,800 | — | — |
| 2013-12-16 | $16.86 | $92.77 | 38,001,800 | — | — |
| 2013-12-13 | $16.59 | $91.28 | 48,535,500 | — | — |
| 2013-12-12 | $16.39 | $90.18 | 30,945,400 | — | — |
| 2013-12-11 | $16.41 | $90.29 | 37,848,800 | — | — |
| 2013-12-10 | $16.53 | $90.95 | 30,523,600 | — | — |
| 2013-12-09 | $16.56 | $91.12 | 34,369,700 | — | — |
| 2013-12-06 | $16.70 | $91.89 | 33,254,500 | — | — |
| 2013-12-05 | $16.74 | $92.11 | 44,793,800 | — | — |
| 2013-12-04 | $16.62 | $91.45 | 40,104,000 | — | — |
| 2013-12-03 | $16.56 | $91.12 | 74,867,000 | — | — |
| 2013-12-02 | $17.06 | $93.87 | 27,749,600 | — | — |
| 2013-11-29 | $17.08 | $93.98 | 14,918,800 | — | — |
| 2013-11-27 | $17.03 | $93.70 | 31,559,700 | — | — |
| 2013-11-26 | $16.87 | $92.82 | 26,440,600 | — | — |
| 2013-11-25 | $16.94 | $93.21 | 25,125,300 | — | — |
| 2013-11-22 | $17.01 | $93.59 | 29,789,000 | — | — |
| 2013-11-21 | $17.09 | $94.03 | 33,042,300 | — | — |
| 2013-11-20 | $16.92 | $93.10 | 31,077,800 | — | — |
| 2013-11-19 | $16.87 | $92.82 | 26,841,800 | — | — |
| 2013-11-18 | $16.98 | $93.43 | 31,231,300 | — | — |
| 2013-11-15 | $17.07 | $93.92 | 33,100,600 | — | — |
| 2013-11-14 | $17.09 | $94.03 | 35,559,900 | — | — |
| 2013-11-13 | $17.10 | $94.09 | 39,160,000 | — | — |
| 2013-11-12 | $16.72 | $92.00 | 31,432,300 | — | — |
| 2013-11-11 | $16.89 | $92.93 | 29,561,200 | — | — |
| 2013-11-08 | $16.85 | $92.71 | 38,987,300 | — | — |
| 2013-11-07 | $16.55 | $91.06 | 47,526,900 | — | — |
| 2013-11-06 | $16.91 | $93.04 | 37,052,400 | — | — |
| 2013-11-05 | $17.09 | $94.03 | 43,517,500 | — | — |
| 2013-11-04 | $17.00 | $93.54 | 33,974,700 | — | — |
| 2013-11-01 | $16.89 | $92.93 | 52,493,000 | — | — |
| 2013-10-31 | $17.11 | $94.14 | 38,742,700 | — | — |
| 2013-10-30 | $17.34 | $95.41 | 39,898,500 | — | — |
| 2013-10-29 | $17.61 | $96.35 | 36,931,500 | — | — |
| 2013-10-28 | $17.57 | $96.13 | 37,323,000 | — | — |
| 2013-10-25 | $17.60 | $96.29 | 47,515,700 | — | — |
| 2013-10-24 | $17.76 | $97.17 | 71,402,500 | — | — |
| 2013-10-23 | $17.52 | $95.85 | 45,496,200 | — | — |
| 2013-10-22 | $17.60 | $96.29 | 30,226,500 | — | — |
| 2013-10-21 | $17.50 | $95.74 | 22,159,700 | — | — |
| 2013-10-18 | $17.53 | $95.91 | 23,022,100 | — | — |
| 2013-10-17 | $17.46 | $95.52 | 26,889,400 | — | — |
| 2013-10-16 | $17.29 | $94.59 | 33,098,300 | — | — |
| 2013-10-15 | $16.97 | $92.84 | 39,294,100 | — | — |
| 2013-10-14 | $17.18 | $93.99 | 31,229,600 | — | — |
| 2013-10-11 | $17.11 | $93.61 | 30,814,200 | — | — |
| 2013-10-10 | $16.93 | $92.63 | 46,955,700 | — | — |
| 2013-10-09 | $16.62 | $90.93 | 50,838,200 | — | — |
| 2013-10-08 | $16.50 | $90.27 | 45,491,300 | — | — |
| 2013-10-07 | $16.81 | $91.97 | 30,339,600 | — | — |
| 2013-10-04 | $17.09 | $93.50 | 24,991,600 | — | — |
| 2013-10-03 | $16.95 | $92.73 | 36,628,800 | — | — |
| 2013-10-02 | $17.21 | $94.16 | 29,527,300 | — | — |
| 2013-10-01 | $17.19 | $94.05 | 41,817,000 | — | — |
| 2013-09-30 | $16.87 | $92.30 | 36,511,300 | — | — |
| 2013-09-27 | $17.05 | $93.28 | 34,022,600 | — | — |
| 2013-09-26 | $17.27 | $94.49 | 32,360,900 | — | — |
| 2013-09-25 | $17.19 | $94.05 | 31,630,300 | — | — |
| 2013-09-24 | $17.26 | $94.43 | 33,787,600 | — | — |
| 2013-09-23 | $17.20 | $94.10 | 42,733,400 | — | — |
| 2013-09-20 | $17.39 | $95.14 | 47,887,900 | — | — |
| 2013-09-19 | $17.66 | $96.62 | 30,748,200 | — | — |
| 2013-09-18 | $17.63 | $96.45 | 45,114,100 | — | — |
| 2013-09-17 | $17.44 | $95.42 | 23,176,300 | — | — |
| 2013-09-16 | $17.35 | $94.92 | 26,976,600 | — | — |
| 2013-09-13 | $17.35 | $94.92 | 21,572,800 | — | — |
| 2013-09-12 | $17.39 | $95.14 | 26,855,400 | — | — |
| 2013-09-11 | $17.54 | $95.96 | 32,902,300 | — | — |
| 2013-09-10 | $17.55 | $96.02 | 45,850,700 | — | — |
| 2013-09-09 | $17.31 | $94.70 | 38,517,000 | — | — |
| 2013-09-06 | $17.00 | $93.01 | 61,718,600 | — | — |
| 2013-09-05 | $17.30 | $94.65 | 55,979,000 | — | — |
| 2013-09-04 | $16.91 | $92.52 | 69,533,900 | — | — |
| 2013-09-03 | $16.34 | $89.40 | 33,457,700 | — | — |
| 2013-08-30 | $16.19 | $88.58 | 40,290,600 | — | — |
| 2013-08-29 | $16.50 | $90.27 | 47,714,900 | — | — |
| 2013-08-28 | $16.02 | $87.65 | 37,027,600 | — | — |
| 2013-08-27 | $15.88 | $86.88 | 44,005,000 | — | — |
| 2013-08-26 | $16.41 | $89.78 | 24,792,600 | — | — |
| 2013-08-23 | $16.45 | $90.00 | 21,547,100 | — | — |
| 2013-08-22 | $16.41 | $89.78 | 16,464,700 | — | — |
| 2013-08-21 | $16.25 | $88.90 | 34,926,600 | — | — |
| 2013-08-20 | $16.31 | $89.23 | 42,599,300 | — | — |
| 2013-08-19 | $16.12 | $88.19 | 28,013,600 | — | — |
| 2013-08-16 | $16.30 | $89.18 | 30,477,300 | — | — |
| 2013-08-15 | $16.43 | $89.89 | 55,905,300 | — | — |
| 2013-08-14 | $16.89 | $92.41 | 29,255,700 | — | — |
| 2013-08-13 | $17.06 | $93.34 | 22,372,000 | — | — |
| 2013-08-12 | $17.07 | $93.39 | 23,170,600 | — | — |
| 2013-08-09 | $17.02 | $93.12 | 25,625,300 | — | — |
| 2013-08-08 | $16.98 | $92.90 | 26,626,200 | — | — |
| 2013-08-07 | $16.77 | $91.75 | 33,058,100 | — | — |
| 2013-08-06 | $17.03 | $93.17 | 29,014,000 | — | — |
| 2013-08-05 | $17.19 | $94.05 | 53,813,000 | — | — |
| 2013-08-02 | $17.50 | $95.74 | 32,233,600 | — | — |
| 2013-08-01 | $17.19 | $94.05 | 39,519,600 | — | — |
| 2013-07-31 | $16.88 | $92.35 | 42,156,300 | — | — |
| 2013-07-30 | $17.08 | $92.90 | 25,879,200 | — | — |
| 2013-07-29 | $17.08 | $92.90 | 27,823,400 | — | — |
| 2013-07-26 | $17.02 | $92.57 | 30,356,000 | — | — |
| 2013-07-25 | $16.96 | $92.25 | 51,510,200 | — | — |
| 2013-07-24 | $17.37 | $94.48 | 78,608,500 | — | — |
| 2013-07-23 | $16.94 | $92.14 | 35,016,900 | — | — |
| 2013-07-22 | $17.04 | $92.68 | 28,745,600 | — | — |
| 2013-07-19 | $16.76 | $91.16 | 29,592,500 | — | — |
| 2013-07-18 | $16.93 | $92.08 | 24,606,400 | — | — |
| 2013-07-17 | $16.78 | $91.27 | 27,888,100 | — | — |
| 2013-07-16 | $16.60 | $90.29 | 63,282,600 | — | — |
| 2013-07-15 | $17.12 | $93.12 | 26,663,500 | — | — |
| 2013-07-12 | $17.11 | $93.06 | 27,297,500 | — | — |
| 2013-07-11 | $16.98 | $92.35 | 34,601,800 | — | — |
| 2013-07-10 | $16.72 | $90.94 | 38,162,900 | — | — |
| 2013-07-09 | $16.84 | $91.59 | 33,762,200 | — | — |
| 2013-07-08 | $16.81 | $91.43 | 42,019,600 | — | — |
| 2013-07-05 | $16.70 | $90.83 | 44,728,400 | — | — |
| 2013-07-03 | $16.43 | $89.36 | 38,114,000 | — | — |
| 2013-07-02 | $16.18 | $88.00 | 70,275,900 | — | — |
| 2013-07-01 | $15.74 | $85.61 | 36,012,200 | — | — |
| 2013-06-28 | $15.47 | $84.14 | 45,034,700 | — | — |
| 2013-06-27 | $15.65 | $85.12 | 35,859,600 | — | — |
| 2013-06-26 | $15.29 | $83.16 | 39,595,100 | — | — |
| 2013-06-25 | $14.97 | $81.42 | 34,031,900 | — | — |
| 2013-06-24 | $14.67 | $79.79 | 58,598,000 | — | — |
| 2013-06-21 | $15.00 | $81.59 | 48,218,100 | — | — |
| 2013-06-20 | $14.82 | $80.61 | 57,313,900 | — | — |
| 2013-06-19 | $15.32 | $83.33 | 35,997,500 | — | — |
| 2013-06-18 | $15.65 | $85.12 | 25,950,200 | — | — |
| 2013-06-17 | $15.55 | $84.58 | 31,340,000 | — | — |
| 2013-06-14 | $15.37 | $83.60 | 27,186,000 | — | — |
| 2013-06-13 | $15.58 | $84.74 | 34,327,500 | — | — |
| 2013-06-12 | $15.37 | $83.60 | 36,207,400 | — | — |
| 2013-06-11 | $15.51 | $84.36 | 35,360,600 | — | — |
| 2013-06-10 | $15.71 | $85.45 | 29,589,300 | — | — |
| 2013-06-07 | $15.73 | $85.56 | 37,099,500 | — | — |
| 2013-06-06 | $15.44 | $83.98 | 54,819,200 | — | — |
| 2013-06-05 | $15.25 | $82.95 | 64,862,400 | — | — |
| 2013-06-04 | $15.78 | $85.83 | 50,273,400 | — | — |
| 2013-06-03 | $15.89 | $86.43 | 59,017,900 | — | — |
| 2013-05-31 | $15.68 | $85.28 | 52,117,500 | — | — |
| 2013-05-30 | $15.90 | $86.48 | 61,805,000 | — | — |
| 2013-05-29 | $15.63 | $85.01 | 65,167,400 | — | — |
| 2013-05-28 | $15.28 | $83.11 | 59,250,500 | — | — |
| 2013-05-24 | $14.79 | $80.44 | 25,287,100 | — | — |
| 2013-05-23 | $14.81 | $80.55 | 49,128,700 | — | — |
| 2013-05-22 | $14.97 | $81.42 | 67,147,900 | — | — |
| 2013-05-21 | $14.95 | $81.31 | 61,840,300 | — | — |
| 2013-05-20 | $15.05 | $81.86 | 34,580,000 | — | — |
| 2013-05-17 | $15.08 | $82.02 | 59,729,800 | — | — |
| 2013-05-16 | $14.64 | $79.63 | 40,924,300 | — | — |
| 2013-05-15 | $14.67 | $79.79 | 56,875,000 | — | — |
| 2013-05-14 | $14.27 | $77.61 | 32,390,700 | — | — |
| 2013-05-13 | $14.01 | $76.20 | 22,758,500 | — | — |
| 2013-05-10 | $14.11 | $76.74 | 30,885,100 | — | — |
| 2013-05-09 | $14.20 | $77.23 | 30,575,000 | — | — |
| 2013-05-08 | $14.21 | $77.29 | 33,334,600 | — | — |
| 2013-05-07 | $14.19 | $77.18 | 42,070,400 | — | — |
| 2013-05-06 | $14.09 | $76.64 | 53,821,400 | — | — |
| 2013-05-03 | $13.83 | $75.22 | 45,933,600 | — | — |
| 2013-05-02 | $13.41 | $72.94 | 33,982,900 | — | — |
| 2013-05-01 | $13.38 | $72.77 | 39,344,800 | — | — |
| 2013-04-30 | $13.71 | $74.03 | 24,858,800 | — | — |
| 2013-04-29 | $13.66 | $73.76 | 20,659,200 | — | — |
| 2013-04-26 | $13.67 | $73.81 | 43,814,900 | — | — |
| 2013-04-25 | $13.47 | $72.73 | 42,016,000 | — | — |
| 2013-04-24 | $13.33 | $71.97 | 46,026,300 | — | — |
| 2013-04-23 | $13.36 | $72.14 | 40,082,600 | — | — |
| 2013-04-22 | $13.06 | $70.52 | 26,082,200 | — | — |
| 2013-04-19 | $12.93 | $69.81 | 26,971,400 | — | — |
| 2013-04-18 | $12.75 | $68.84 | 34,877,900 | — | — |
| 2013-04-17 | $12.93 | $69.81 | 44,583,600 | — | — |
| 2013-04-16 | $13.12 | $70.84 | 36,338,200 | — | — |
| 2013-04-15 | $12.95 | $69.92 | 55,885,900 | — | — |
| 2013-04-12 | $13.53 | $73.05 | 37,955,000 | — | — |
| 2013-04-11 | $13.55 | $73.16 | 51,493,300 | — | — |
| 2013-04-10 | $13.12 | $70.84 | 31,089,600 | — | — |
| 2013-04-09 | $12.80 | $69.11 | 29,826,000 | — | — |
| 2013-04-08 | $12.78 | $69.00 | 23,884,700 | — | — |
| 2013-04-05 | $12.44 | $67.17 | 42,605,700 | — | — |
| 2013-04-04 | $12.65 | $68.30 | 29,803,800 | — | — |
| 2013-04-03 | $12.68 | $68.46 | 45,189,000 | — | — |
| 2013-04-02 | $13.01 | $70.25 | 35,189,300 | — | — |
| 2013-04-01 | $12.90 | $69.65 | 32,961,500 | — | — |
| 2013-03-28 | $13.15 | $71.00 | 25,472,400 | — | — |
| 2013-03-27 | $13.22 | $71.38 | 26,240,600 | — | — |
| 2013-03-26 | $13.31 | $71.87 | 24,236,700 | — | — |
| 2013-03-25 | $13.29 | $71.76 | 27,238,000 | — | — |
| 2013-03-22 | $13.26 | $71.60 | 21,423,900 | — | — |
| 2013-03-21 | $13.26 | $71.60 | 29,740,300 | — | — |
| 2013-03-20 | $13.36 | $72.14 | 32,690,500 | — | — |
| 2013-03-19 | $13.16 | $71.06 | 37,639,900 | — | — |
| 2013-03-18 | $13.26 | $71.60 | 36,877,600 | — | — |
| 2013-03-15 | $13.45 | $72.62 | 62,961,000 | — | — |
| 2013-03-14 | $13.43 | $72.51 | 31,653,300 | — | — |
| 2013-03-13 | $13.40 | $72.35 | 26,467,800 | — | — |
| 2013-03-12 | $13.39 | $72.30 | 46,047,600 | — | — |
| 2013-03-11 | $13.34 | $72.03 | 48,696,900 | — | — |
| 2013-03-08 | $12.98 | $70.08 | 24,715,100 | — | — |
| 2013-03-07 | $12.83 | $69.27 | 27,702,800 | — | — |
| 2013-03-06 | $12.89 | $69.60 | 28,953,400 | — | — |
| 2013-03-05 | $12.87 | $69.49 | 26,863,200 | — | — |
| 2013-03-04 | $12.75 | $68.84 | 24,337,100 | — | — |
| 2013-03-01 | $12.61 | $68.09 | 38,806,100 | — | — |
| 2013-02-28 | $12.61 | $68.09 | 37,659,400 | — | — |
| 2013-02-27 | $12.76 | $68.90 | 51,569,900 | — | — |
| 2013-02-26 | $12.34 | $66.63 | 29,191,400 | — | — |
| 2013-02-25 | $12.13 | $65.49 | 38,627,200 | — | — |
| 2013-02-22 | $12.48 | $67.38 | 23,866,400 | — | — |
| 2013-02-21 | $12.39 | $66.90 | 43,703,700 | — | — |
| 2013-02-20 | $12.60 | $68.03 | 50,381,800 | — | — |
| 2013-02-19 | $12.99 | $70.14 | 31,089,900 | — | — |
| 2013-02-15 | $13.02 | $70.30 | 32,418,700 | — | — |
| 2013-02-14 | $13.11 | $70.79 | 33,489,000 | — | — |
| 2013-02-13 | $13.04 | $70.41 | 24,503,600 | — | — |
| 2013-02-12 | $13.08 | $70.62 | 26,243,300 | — | — |
| 2013-02-11 | $13.11 | $70.79 | 17,688,900 | — | — |
| 2013-02-08 | $13.10 | $70.73 | 18,613,300 | — | — |
| 2013-02-07 | $13.07 | $70.57 | 33,987,500 | — | — |
| 2013-02-06 | $13.20 | $71.27 | 33,520,400 | — | — |
| 2013-02-05 | $13.18 | $71.16 | 39,116,500 | — | — |
| 2013-02-04 | $12.88 | $69.54 | 32,702,200 | — | — |
| 2013-02-01 | $13.02 | $70.30 | 45,222,500 | — | — |
| 2013-01-31 | $12.95 | $69.92 | 65,844,000 | — | — |
| 2013-01-30 | $12.93 | $69.81 | 59,595,900 | — | — |
| 2013-01-29 | $13.14 | $70.95 | 131,146,500 | — | — |
| 2013-01-28 | $13.78 | $74.40 | 51,189,300 | — | — |
| 2013-01-25 | $13.68 | $73.32 | 53,405,400 | — | — |
| 2013-01-24 | $13.87 | $74.34 | 42,532,700 | — | — |
| 2013-01-23 | $13.88 | $74.40 | 58,122,200 | — | — |
| 2013-01-22 | $14.17 | $75.95 | 35,467,900 | — | — |
| 2013-01-18 | $14.11 | $75.63 | 45,716,100 | — | — |
| 2013-01-17 | $14.22 | $76.22 | 44,299,300 | — | — |
| 2013-01-16 | $14.22 | $76.22 | 51,453,400 | — | — |
| 2013-01-15 | $14.30 | $76.65 | 55,425,000 | — | — |
| 2013-01-14 | $13.99 | $74.98 | 46,224,800 | — | — |
| 2013-01-11 | $14.00 | $75.04 | 67,641,200 | — | — |
| 2013-01-10 | $13.83 | $74.13 | 84,884,300 | — | — |
| 2013-01-09 | $13.47 | $72.20 | 36,973,900 | — | — |
| 2013-01-08 | $13.35 | $71.55 | 46,336,200 | — | — |
| 2013-01-07 | $13.43 | $71.98 | 43,482,400 | — | — |
| 2013-01-04 | $13.57 | $72.73 | 54,669,900 | — | — |
| 2013-01-03 | $13.46 | $72.14 | 121,284,700 | — | — |
| 2013-01-02 | $13.20 | $70.75 | 75,274,700 | — | — |