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
- 1986-09-25 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 | $29.53 | $29.53 | 1,100,600 | — | — |
| 2013-12-30 | $29.36 | $29.36 | 1,114,400 | — | — |
| 2013-12-27 | $29.31 | $29.31 | 1,111,200 | — | — |
| 2013-12-26 | $29.44 | $29.44 | 1,508,000 | — | — |
| 2013-12-24 | $29.18 | $29.18 | 554,200 | — | — |
| 2013-12-23 | $29.20 | $29.20 | 1,890,400 | — | — |
| 2013-12-20 | $28.92 | $28.92 | 4,661,600 | — | — |
| 2013-12-19 | $28.64 | $28.64 | 2,091,600 | — | — |
| 2013-12-18 | $28.74 | $28.74 | 2,321,600 | — | — |
| 2013-12-17 | $28.31 | $28.31 | 2,518,600 | — | — |
| 2013-12-16 | $28.34 | $28.34 | 2,362,000 | — | — |
| 2013-12-13 | $27.96 | $27.96 | 1,712,800 | — | — |
| 2013-12-12 | $28.00 | $28.00 | 2,684,400 | — | — |
| 2013-12-11 | $27.60 | $27.60 | 1,782,000 | — | — |
| 2013-12-10 | $27.78 | $27.78 | 1,540,400 | — | — |
| 2013-12-09 | $27.78 | $27.78 | 1,463,200 | — | — |
| 2013-12-06 | $27.79 | $27.79 | 1,869,600 | — | — |
| 2013-12-05 | $27.07 | $27.07 | 1,501,200 | — | — |
| 2013-12-04 | $27.28 | $27.28 | 1,326,400 | — | — |
| 2013-12-03 | $27.53 | $27.53 | 1,991,200 | — | — |
| 2013-12-02 | $27.75 | $27.75 | 3,694,400 | — | — |
| 2013-11-29 | $27.47 | $27.47 | 1,581,200 | — | — |
| 2013-11-27 | $27.69 | $27.69 | 1,280,400 | — | — |
| 2013-11-26 | $27.57 | $27.57 | 2,841,200 | — | — |
| 2013-11-25 | $27.38 | $27.38 | 1,808,800 | — | — |
| 2013-11-22 | $27.53 | $27.53 | 1,814,800 | — | — |
| 2013-11-21 | $27.50 | $27.50 | 1,825,200 | — | — |
| 2013-11-20 | $27.08 | $27.08 | 1,477,200 | — | — |
| 2013-11-19 | $27.26 | $27.26 | 2,215,600 | — | — |
| 2013-11-18 | $27.37 | $27.37 | 2,155,600 | — | — |
| 2013-11-15 | $27.15 | $27.15 | 2,509,200 | — | — |
| 2013-11-14 | $26.80 | $26.80 | 1,682,400 | — | — |
| 2013-11-13 | $26.80 | $26.80 | 2,078,400 | — | — |
| 2013-11-12 | $26.41 | $26.41 | 1,771,600 | — | — |
| 2013-11-11 | $26.34 | $26.34 | 923,200 | — | — |
| 2013-11-08 | $26.41 | $26.41 | 1,682,800 | — | — |
| 2013-11-07 | $25.97 | $25.97 | 1,298,000 | — | — |
| 2013-11-06 | $26.33 | $26.33 | 1,272,400 | — | — |
| 2013-11-05 | $26.17 | $26.17 | 2,106,400 | — | — |
| 2013-11-04 | $26.28 | $26.28 | 1,253,200 | — | — |
| 2013-11-01 | $26.21 | $26.21 | 1,978,400 | — | — |
| 2013-10-31 | $26.18 | $26.18 | 4,135,200 | — | — |
| 2013-10-30 | $26.30 | $26.30 | 3,163,600 | — | — |
| 2013-10-29 | $26.66 | $26.66 | 3,224,000 | — | — |
| 2013-10-28 | $26.67 | $26.67 | 1,672,400 | — | — |
| 2013-10-25 | $26.58 | $26.58 | 1,477,200 | — | — |
| 2013-10-24 | $26.40 | $26.40 | 926,400 | — | — |
| 2013-10-23 | $26.34 | $26.34 | 930,800 | — | — |
| 2013-10-22 | $26.56 | $26.56 | 1,224,000 | — | — |
| 2013-10-21 | $26.34 | $26.34 | 1,376,400 | — | — |
| 2013-10-18 | $26.16 | $26.16 | 1,576,400 | — | — |
| 2013-10-17 | $26.06 | $26.06 | 1,663,200 | — | — |
| 2013-10-16 | $25.93 | $25.93 | 1,771,200 | — | — |
| 2013-10-15 | $25.49 | $25.49 | 1,425,600 | — | — |
| 2013-10-14 | $25.59 | $25.59 | 1,232,000 | — | — |
| 2013-10-11 | $25.43 | $25.43 | 1,182,800 | — | — |
| 2013-10-10 | $25.11 | $25.11 | 1,723,600 | — | — |
| 2013-10-09 | $24.59 | $24.59 | 2,056,000 | — | — |
| 2013-10-08 | $24.64 | $24.64 | 1,896,800 | — | — |
| 2013-10-07 | $24.86 | $24.86 | 1,764,000 | — | — |
| 2013-10-04 | $25.25 | $25.25 | 1,418,000 | — | — |
| 2013-10-03 | $25.08 | $25.08 | 2,044,800 | — | — |
| 2013-10-02 | $25.45 | $25.45 | 2,303,600 | — | — |
| 2013-10-01 | $25.64 | $25.64 | 1,976,800 | — | — |
| 2013-09-30 | $25.26 | $25.26 | 1,942,000 | — | — |
| 2013-09-27 | $25.27 | $25.27 | 1,446,000 | — | — |
| 2013-09-26 | $25.24 | $25.24 | 1,818,400 | — | — |
| 2013-09-25 | $25.36 | $25.36 | 1,989,200 | — | — |
| 2013-09-24 | $25.45 | $25.45 | 2,550,800 | — | — |
| 2013-09-23 | $25.23 | $25.23 | 2,594,400 | — | — |
| 2013-09-20 | $25.46 | $25.46 | 5,300,800 | — | — |
| 2013-09-19 | $25.49 | $25.49 | 1,468,400 | — | — |
| 2013-09-18 | $25.74 | $25.74 | 1,929,600 | — | — |
| 2013-09-17 | $25.48 | $25.48 | 1,458,400 | — | — |
| 2013-09-16 | $25.31 | $25.31 | 1,430,000 | — | — |
| 2013-09-13 | $25.09 | $25.09 | 1,103,600 | — | — |
| 2013-09-12 | $25.04 | $25.04 | 1,643,200 | — | — |
| 2013-09-11 | $25.26 | $25.26 | 1,440,000 | — | — |
| 2013-09-10 | $25.00 | $25.00 | 2,121,200 | — | — |
| 2013-09-09 | $24.88 | $24.88 | 1,860,800 | — | — |
| 2013-09-06 | $24.64 | $24.64 | 2,492,800 | — | — |
| 2013-09-05 | $24.42 | $24.42 | 1,361,600 | — | — |
| 2013-09-04 | $24.42 | $24.42 | 2,645,200 | — | — |
| 2013-09-03 | $24.14 | $24.14 | 2,588,800 | — | — |
| 2013-08-30 | $24.07 | $24.07 | 2,025,200 | — | — |
| 2013-08-29 | $24.09 | $24.09 | 1,976,400 | — | — |
| 2013-08-28 | $24.06 | $24.06 | 1,348,000 | — | — |
| 2013-08-27 | $24.13 | $24.13 | 1,731,600 | — | — |
| 2013-08-26 | $24.70 | $24.70 | 1,233,200 | — | — |
| 2013-08-23 | $24.87 | $24.87 | 2,346,800 | — | — |
| 2013-08-22 | $24.78 | $24.78 | 1,915,600 | — | — |
| 2013-08-21 | $24.58 | $24.58 | 1,513,200 | — | — |
| 2013-08-20 | $24.79 | $24.79 | 1,371,600 | — | — |
| 2013-08-19 | $24.71 | $24.71 | 2,277,600 | — | — |
| 2013-08-16 | $24.84 | $24.84 | 1,981,200 | — | — |
| 2013-08-15 | $24.81 | $24.81 | 3,138,000 | — | — |
| 2013-08-14 | $25.25 | $25.25 | 1,688,000 | — | — |
| 2013-08-13 | $25.39 | $25.39 | 1,005,600 | — | — |
| 2013-08-12 | $25.37 | $25.37 | 1,569,600 | — | — |
| 2013-08-09 | $25.28 | $25.28 | 1,128,800 | — | — |
| 2013-08-08 | $25.29 | $25.29 | 2,238,000 | — | — |
| 2013-08-07 | $25.24 | $25.24 | 2,394,800 | — | — |
| 2013-08-06 | $25.20 | $25.20 | 3,492,000 | — | — |
| 2013-08-05 | $25.09 | $25.09 | 3,501,200 | — | — |
| 2013-08-02 | $24.55 | $24.55 | 3,183,600 | — | — |
| 2013-08-01 | $24.22 | $24.22 | 3,778,400 | — | — |
| 2013-07-31 | $24.06 | $24.06 | 9,736,400 | — | — |
| 2013-07-30 | $23.13 | $23.13 | 3,120,800 | — | — |
| 2013-07-29 | $23.10 | $23.10 | 2,026,000 | — | — |
| 2013-07-26 | $23.20 | $23.20 | 1,974,400 | — | — |
| 2013-07-25 | $23.18 | $23.18 | 1,355,600 | — | — |
| 2013-07-24 | $23.00 | $23.00 | 1,353,200 | — | — |
| 2013-07-23 | $22.97 | $22.97 | 1,557,200 | — | — |
| 2013-07-22 | $23.04 | $23.04 | 1,568,000 | — | — |
| 2013-07-19 | $22.95 | $22.95 | 2,450,000 | — | — |
| 2013-07-18 | $22.90 | $22.90 | 1,803,200 | — | — |
| 2013-07-17 | $22.74 | $22.74 | 1,530,800 | — | — |
| 2013-07-16 | $22.76 | $22.76 | 1,821,600 | — | — |
| 2013-07-15 | $22.81 | $22.81 | 1,850,800 | — | — |
| 2013-07-12 | $22.76 | $22.76 | 3,335,200 | — | — |
| 2013-07-11 | $22.79 | $22.79 | 2,160,000 | — | — |
| 2013-07-10 | $22.57 | $22.57 | 2,148,400 | — | — |
| 2013-07-09 | $22.37 | $22.37 | 2,614,000 | — | — |
| 2013-07-08 | $22.36 | $22.36 | 3,130,000 | — | — |
| 2013-07-05 | $22.24 | $22.24 | 1,587,200 | — | — |
| 2013-07-03 | $21.98 | $21.98 | 1,254,000 | — | — |
| 2013-07-02 | $21.71 | $21.71 | 1,700,400 | — | — |
| 2013-07-01 | $21.82 | $21.82 | 2,194,400 | — | — |
| 2013-06-28 | $21.85 | $21.85 | 4,320,400 | — | — |
| 2013-06-27 | $22.01 | $22.01 | 1,944,000 | — | — |
| 2013-06-26 | $21.68 | $21.68 | 1,782,400 | — | — |
| 2013-06-25 | $21.61 | $21.61 | 1,412,000 | — | — |
| 2013-06-24 | $21.36 | $21.36 | 2,670,400 | — | — |
| 2013-06-21 | $21.63 | $21.63 | 4,760,800 | — | — |
| 2013-06-20 | $21.51 | $21.51 | 2,199,600 | — | — |
| 2013-06-19 | $22.04 | $22.04 | 2,487,600 | — | — |
| 2013-06-18 | $22.16 | $22.16 | 1,740,000 | — | — |
| 2013-06-17 | $21.97 | $21.97 | 2,104,800 | — | — |
| 2013-06-14 | $21.75 | $21.75 | 1,750,000 | — | — |
| 2013-06-13 | $21.97 | $21.97 | 1,789,200 | — | — |
| 2013-06-12 | $21.48 | $21.48 | 1,900,000 | — | — |
| 2013-06-11 | $21.67 | $21.67 | 1,970,000 | — | — |
| 2013-06-10 | $21.61 | $21.61 | 1,924,400 | — | — |
| 2013-06-07 | $21.63 | $21.63 | 2,140,400 | — | — |
| 2013-06-06 | $21.37 | $21.37 | 2,344,000 | — | — |
| 2013-06-05 | $21.30 | $21.30 | 2,626,400 | — | — |
| 2013-06-04 | $21.58 | $21.58 | 3,283,600 | — | — |
| 2013-06-03 | $21.80 | $21.80 | 3,878,000 | — | — |
| 2013-05-31 | $21.79 | $21.79 | 4,721,200 | — | — |
| 2013-05-30 | $22.13 | $22.13 | 2,891,600 | — | — |
| 2013-05-29 | $21.95 | $21.95 | 2,140,400 | — | — |
| 2013-05-28 | $22.35 | $22.35 | 1,681,600 | — | — |
| 2013-05-24 | $22.02 | $22.02 | 2,284,000 | — | — |
| 2013-05-23 | $22.20 | $22.20 | 1,972,400 | — | — |
| 2013-05-22 | $22.34 | $22.34 | 3,915,600 | — | — |
| 2013-05-21 | $22.50 | $22.50 | 2,092,800 | — | — |
| 2013-05-20 | $22.55 | $22.55 | 2,060,400 | — | — |
| 2013-05-17 | $22.65 | $22.65 | 2,398,400 | — | — |
| 2013-05-16 | $22.24 | $22.24 | 1,721,200 | — | — |
| 2013-05-15 | $22.57 | $22.57 | 1,914,800 | — | — |
| 2013-05-14 | $22.45 | $22.45 | 2,291,200 | — | — |
| 2013-05-13 | $22.35 | $22.35 | 1,384,800 | — | — |
| 2013-05-10 | $22.38 | $22.38 | 1,851,200 | — | — |
| 2013-05-09 | $22.25 | $22.25 | 2,176,000 | — | — |
| 2013-05-08 | $22.18 | $22.18 | 3,101,200 | — | — |
| 2013-05-07 | $22.00 | $22.00 | 3,880,000 | — | — |
| 2013-05-06 | $21.63 | $21.63 | 3,606,400 | — | — |
| 2013-05-03 | $21.70 | $21.70 | 4,098,400 | — | — |
| 2013-05-02 | $21.58 | $21.58 | 4,381,200 | — | — |
| 2013-05-01 | $21.73 | $21.73 | 6,331,200 | — | — |
| 2013-04-30 | $22.78 | $22.78 | 3,325,600 | — | — |
| 2013-04-29 | $22.71 | $22.71 | 2,361,200 | — | — |
| 2013-04-26 | $22.53 | $22.53 | 2,018,400 | — | — |
| 2013-04-25 | $22.54 | $22.54 | 2,336,800 | — | — |
| 2013-04-24 | $22.33 | $22.33 | 1,560,800 | — | — |
| 2013-04-23 | $22.07 | $22.07 | 1,764,800 | — | — |
| 2013-04-22 | $21.92 | $21.92 | 1,277,600 | — | — |
| 2013-04-19 | $21.83 | $21.83 | 2,179,200 | — | — |
| 2013-04-18 | $21.50 | $21.50 | 1,463,200 | — | — |
| 2013-04-17 | $21.68 | $21.68 | 2,127,200 | — | — |
| 2013-04-16 | $21.87 | $21.87 | 2,094,800 | — | — |
| 2013-04-15 | $21.43 | $21.43 | 1,882,000 | — | — |
| 2013-04-12 | $21.96 | $21.96 | 1,780,000 | — | — |
| 2013-04-11 | $22.10 | $22.10 | 1,979,200 | — | — |
| 2013-04-10 | $22.09 | $22.09 | 2,372,400 | — | — |
| 2013-04-09 | $21.56 | $21.56 | 1,646,400 | — | — |
| 2013-04-08 | $21.42 | $21.42 | 1,147,600 | — | — |
| 2013-04-05 | $21.21 | $21.21 | 1,547,600 | — | — |
| 2013-04-04 | $21.56 | $21.56 | 1,434,400 | — | — |
| 2013-04-03 | $21.46 | $21.46 | 2,001,600 | — | — |
| 2013-04-02 | $21.76 | $21.76 | 1,519,600 | — | — |
| 2013-04-01 | $21.75 | $21.75 | 1,311,600 | — | — |
| 2013-03-28 | $21.97 | $21.97 | 2,818,000 | — | — |
| 2013-03-27 | $21.58 | $21.58 | 973,200 | — | — |
| 2013-03-26 | $21.63 | $21.63 | 1,140,000 | — | — |
| 2013-03-25 | $21.43 | $21.43 | 1,287,600 | — | — |
| 2013-03-22 | $21.52 | $21.52 | 1,437,600 | — | — |
| 2013-03-21 | $21.33 | $21.33 | 1,867,200 | — | — |
| 2013-03-20 | $21.44 | $21.44 | 1,336,000 | — | — |
| 2013-03-19 | $21.27 | $21.27 | 1,564,800 | — | — |
| 2013-03-18 | $21.25 | $21.25 | 2,271,600 | — | — |
| 2013-03-15 | $21.36 | $21.36 | 4,178,400 | — | — |
| 2013-03-14 | $21.32 | $21.32 | 3,386,800 | — | — |
| 2013-03-13 | $21.22 | $21.22 | 1,143,200 | — | — |
| 2013-03-12 | $21.17 | $21.17 | 1,218,800 | — | — |
| 2013-03-11 | $21.17 | $21.17 | 1,092,400 | — | — |
| 2013-03-08 | $21.18 | $21.18 | 2,367,200 | — | — |
| 2013-03-07 | $21.02 | $21.02 | 2,624,000 | — | — |
| 2013-03-06 | $20.99 | $20.99 | 2,384,000 | — | — |
| 2013-03-05 | $21.15 | $21.15 | 3,578,400 | — | — |
| 2013-03-04 | $20.71 | $20.71 | 2,860,400 | — | — |
| 2013-03-01 | $20.38 | $20.38 | 2,750,800 | — | — |
| 2013-02-28 | $20.56 | $20.56 | 5,284,000 | — | — |
| 2013-02-27 | $20.33 | $20.33 | 5,376,000 | — | — |
| 2013-02-26 | $20.19 | $20.19 | 2,652,800 | — | — |
| 2013-02-25 | $19.90 | $19.90 | 3,116,000 | — | — |
| 2013-02-22 | $20.06 | $20.06 | 2,491,200 | — | — |
| 2013-02-21 | $19.88 | $19.88 | 2,451,200 | — | — |
| 2013-02-20 | $20.17 | $20.17 | 2,941,200 | — | — |
| 2013-02-19 | $20.25 | $20.25 | 3,678,000 | — | — |
| 2013-02-15 | $20.22 | $20.22 | 3,198,800 | — | — |
| 2013-02-14 | $20.04 | $20.04 | 2,785,600 | — | — |
| 2013-02-13 | $20.14 | $20.14 | 1,868,000 | — | — |
| 2013-02-12 | $20.14 | $20.14 | 2,082,400 | — | — |
| 2013-02-11 | $20.21 | $20.21 | 2,864,000 | — | — |
| 2013-02-08 | $20.12 | $20.12 | 2,558,400 | — | — |
| 2013-02-07 | $19.99 | $19.99 | 4,710,800 | — | — |
| 2013-02-06 | $20.08 | $20.08 | 4,160,000 | — | — |
| 2013-02-05 | $20.20 | $20.20 | 3,439,600 | — | — |
| 2013-02-04 | $20.02 | $20.02 | 2,590,800 | — | — |
| 2013-02-01 | $20.34 | $20.34 | 3,257,200 | — | — |
| 2013-01-31 | $20.08 | $20.08 | 2,052,800 | — | — |
| 2013-01-30 | $20.23 | $20.23 | 1,790,000 | — | — |
| 2013-01-29 | $20.24 | $20.24 | 2,453,600 | — | — |
| 2013-01-28 | $20.20 | $20.20 | 4,032,400 | — | — |
| 2013-01-25 | $20.21 | $20.21 | 2,705,200 | — | — |
| 2013-01-24 | $20.10 | $20.10 | 3,958,800 | — | — |
| 2013-01-23 | $20.31 | $20.31 | 4,540,000 | — | — |
| 2013-01-22 | $20.43 | $20.43 | 4,444,000 | — | — |
| 2013-01-18 | $20.31 | $20.31 | 4,256,400 | — | — |
| 2013-01-17 | $20.27 | $20.27 | 3,061,600 | — | — |
| 2013-01-16 | $20.12 | $20.12 | 4,788,400 | — | — |
| 2013-01-15 | $20.12 | $20.12 | 12,348,400 | — | — |
| 2013-01-14 | $20.73 | $20.73 | 1,656,000 | — | — |
| 2013-01-11 | $20.75 | $20.75 | 2,590,400 | — | — |
| 2013-01-10 | $20.80 | $20.80 | 2,186,800 | — | — |
| 2013-01-09 | $20.71 | $20.71 | 2,737,200 | — | — |
| 2013-01-08 | $20.40 | $20.40 | 2,952,800 | — | — |
| 2013-01-07 | $20.30 | $20.30 | 2,426,000 | — | — |
| 2013-01-04 | $20.17 | $20.17 | 1,852,000 | — | — |
| 2013-01-03 | $20.17 | $20.17 | 2,021,200 | — | — |
| 2013-01-02 | $20.32 | $20.32 | 3,571,200 | — | — |