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
- 1989-06-23 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 | $23.58 | $24.03 | 4,572,200 | — | — |
| 2013-12-30 | $23.47 | $23.92 | 5,479,900 | — | — |
| 2013-12-27 | $23.05 | $23.49 | 2,943,000 | — | — |
| 2013-12-26 | $22.95 | $23.39 | 2,507,800 | — | — |
| 2013-12-24 | $22.92 | $23.36 | 2,033,900 | — | — |
| 2013-12-23 | $22.89 | $23.33 | 5,701,000 | — | — |
| 2013-12-20 | $22.51 | $22.94 | 14,386,600 | — | — |
| 2013-12-19 | $22.99 | $23.43 | 6,157,800 | — | — |
| 2013-12-18 | $23.20 | $23.64 | 7,736,600 | — | — |
| 2013-12-17 | $23.00 | $23.44 | 6,687,000 | — | — |
| 2013-12-16 | $22.55 | $22.98 | 5,158,000 | — | — |
| 2013-12-13 | $22.11 | $22.53 | 5,376,600 | — | — |
| 2013-12-12 | $22.31 | $22.74 | 4,869,000 | — | — |
| 2013-12-11 | $22.22 | $22.64 | 4,701,800 | — | — |
| 2013-12-10 | $22.44 | $22.87 | 4,625,900 | — | — |
| 2013-12-09 | $22.58 | $23.01 | 6,052,700 | — | — |
| 2013-12-06 | $22.78 | $23.22 | 9,075,100 | — | — |
| 2013-12-05 | $22.48 | $22.91 | 9,762,600 | — | — |
| 2013-12-04 | $22.46 | $22.89 | 10,266,100 | — | — |
| 2013-12-03 | $22.54 | $22.97 | 8,505,500 | — | — |
| 2013-12-02 | $22.48 | $22.91 | 6,778,700 | — | — |
| 2013-11-29 | $22.49 | $22.92 | 3,796,600 | — | — |
| 2013-11-27 | $22.68 | $23.11 | 5,998,300 | — | — |
| 2013-11-26 | $22.72 | $23.15 | 10,093,600 | — | — |
| 2013-11-25 | $23.10 | $23.54 | 5,222,700 | — | — |
| 2013-11-22 | $23.34 | $23.79 | 5,770,900 | — | — |
| 2013-11-21 | $23.55 | $24.00 | 4,672,200 | — | — |
| 2013-11-20 | $23.38 | $23.67 | 6,120,500 | — | — |
| 2013-11-19 | $23.56 | $23.86 | 6,265,000 | — | — |
| 2013-11-18 | $23.65 | $23.95 | 8,106,900 | — | — |
| 2013-11-15 | $23.58 | $23.88 | 9,284,300 | — | — |
| 2013-11-14 | $23.49 | $23.79 | 8,316,600 | — | — |
| 2013-11-13 | $23.17 | $23.46 | 13,569,200 | — | — |
| 2013-11-12 | $23.05 | $23.34 | 24,231,500 | — | — |
| 2013-11-11 | $23.21 | $23.50 | 3,845,300 | — | — |
| 2013-11-08 | $23.16 | $23.45 | 7,725,500 | — | — |
| 2013-11-07 | $22.83 | $23.12 | 6,877,100 | — | — |
| 2013-11-06 | $23.13 | $23.42 | 5,793,700 | — | — |
| 2013-11-05 | $22.68 | $22.97 | 8,810,300 | — | — |
| 2013-11-04 | $22.91 | $23.20 | 4,875,200 | — | — |
| 2013-11-01 | $22.77 | $23.06 | 9,327,200 | — | — |
| 2013-10-31 | $22.76 | $23.05 | 9,865,500 | — | — |
| 2013-10-30 | $22.67 | $22.96 | 11,109,500 | — | — |
| 2013-10-29 | $22.13 | $22.41 | 8,027,400 | — | — |
| 2013-10-28 | $22.04 | $22.32 | 9,772,600 | — | — |
| 2013-10-25 | $22.03 | $22.31 | 20,009,800 | — | — |
| 2013-10-24 | $21.49 | $21.76 | 44,749,600 | — | — |
| 2013-10-23 | $24.62 | $24.93 | 8,906,800 | — | — |
| 2013-10-22 | $25.21 | $25.53 | 5,263,800 | — | — |
| 2013-10-21 | $25.41 | $25.73 | 3,486,800 | — | — |
| 2013-10-18 | $25.39 | $25.71 | 6,629,100 | — | — |
| 2013-10-17 | $25.09 | $25.41 | 6,733,300 | — | — |
| 2013-10-16 | $25.13 | $25.45 | 4,974,900 | — | — |
| 2013-10-15 | $24.96 | $25.27 | 5,465,700 | — | — |
| 2013-10-14 | $25.18 | $25.50 | 4,677,600 | — | — |
| 2013-10-11 | $25.08 | $25.40 | 6,235,800 | — | — |
| 2013-10-10 | $24.74 | $25.05 | 6,572,100 | — | — |
| 2013-10-09 | $24.67 | $24.98 | 8,126,900 | — | — |
| 2013-10-08 | $24.74 | $25.05 | 8,380,500 | — | — |
| 2013-10-07 | $24.82 | $25.13 | 5,417,200 | — | — |
| 2013-10-04 | $24.84 | $25.15 | 5,881,400 | — | — |
| 2013-10-03 | $24.27 | $24.58 | 3,793,300 | — | — |
| 2013-10-02 | $24.52 | $24.83 | 4,818,300 | — | — |
| 2013-10-01 | $24.65 | $24.96 | 7,715,700 | — | — |
| 2013-09-30 | $24.75 | $25.06 | 5,487,600 | — | — |
| 2013-09-27 | $24.73 | $25.04 | 5,974,400 | — | — |
| 2013-09-26 | $25.06 | $25.38 | 4,350,500 | — | — |
| 2013-09-25 | $24.85 | $25.16 | 6,244,300 | — | — |
| 2013-09-24 | $24.69 | $25.00 | 4,762,700 | — | — |
| 2013-09-23 | $24.74 | $25.05 | 4,454,700 | — | — |
| 2013-09-20 | $25.14 | $25.46 | 5,364,900 | — | — |
| 2013-09-19 | $25.21 | $25.53 | 6,647,400 | — | — |
| 2013-09-18 | $25.36 | $25.68 | 6,332,900 | — | — |
| 2013-09-17 | $25.30 | $25.62 | 3,733,700 | — | — |
| 2013-09-16 | $25.38 | $25.70 | 4,345,900 | — | — |
| 2013-09-13 | $25.07 | $25.39 | 6,344,000 | — | — |
| 2013-09-12 | $24.97 | $25.28 | 8,530,700 | — | — |
| 2013-09-11 | $25.26 | $25.58 | 6,763,500 | — | — |
| 2013-09-10 | $25.23 | $25.55 | 7,081,300 | — | — |
| 2013-09-09 | $25.39 | $25.71 | 4,030,700 | — | — |
| 2013-09-06 | $25.35 | $25.67 | 4,082,700 | — | — |
| 2013-09-05 | $25.45 | $25.77 | 4,600,600 | — | — |
| 2013-09-04 | $25.32 | $25.64 | 9,326,600 | — | — |
| 2013-09-03 | $26.08 | $26.41 | 4,674,200 | — | — |
| 2013-08-30 | $25.61 | $25.93 | 4,174,400 | — | — |
| 2013-08-29 | $26.05 | $26.38 | 3,413,800 | — | — |
| 2013-08-28 | $25.69 | $26.01 | 5,225,200 | — | — |
| 2013-08-27 | $25.46 | $25.78 | 4,709,300 | — | — |
| 2013-08-26 | $26.03 | $26.36 | 3,289,300 | — | — |
| 2013-08-23 | $26.33 | $26.66 | 3,568,200 | — | — |
| 2013-08-22 | $26.34 | $26.67 | 2,755,300 | — | — |
| 2013-08-21 | $26.04 | $26.22 | 4,067,800 | — | — |
| 2013-08-20 | $26.26 | $26.44 | 3,596,700 | — | — |
| 2013-08-19 | $26.19 | $26.37 | 4,138,300 | — | — |
| 2013-08-16 | $26.24 | $26.42 | 5,682,900 | — | — |
| 2013-08-15 | $26.44 | $26.62 | 5,462,000 | — | — |
| 2013-08-14 | $26.78 | $26.96 | 4,462,500 | — | — |
| 2013-08-13 | $26.96 | $27.14 | 4,536,500 | — | — |
| 2013-08-12 | $26.93 | $27.11 | 3,616,000 | — | — |
| 2013-08-09 | $26.82 | $27.00 | 4,083,600 | — | — |
| 2013-08-08 | $26.82 | $27.00 | 7,252,300 | — | — |
| 2013-08-07 | $26.74 | $26.92 | 5,317,900 | — | — |
| 2013-08-06 | $26.66 | $26.84 | 6,101,400 | — | — |
| 2013-08-05 | $26.66 | $26.84 | 5,379,600 | — | — |
| 2013-08-02 | $26.52 | $26.70 | 5,569,500 | — | — |
| 2013-08-01 | $26.70 | $26.88 | 7,482,500 | — | — |
| 2013-07-31 | $26.68 | $26.86 | 18,885,100 | — | — |
| 2013-07-30 | $24.35 | $24.51 | 9,061,100 | — | — |
| 2013-07-29 | $24.07 | $24.23 | 5,525,700 | — | — |
| 2013-07-26 | $24.27 | $24.43 | 4,626,800 | — | — |
| 2013-07-25 | $24.25 | $24.41 | 3,613,200 | — | — |
| 2013-07-24 | $24.12 | $24.28 | 4,472,200 | — | — |
| 2013-07-23 | $23.92 | $24.08 | 5,117,800 | — | — |
| 2013-07-22 | $24.02 | $24.18 | 5,377,500 | — | — |
| 2013-07-19 | $24.00 | $24.16 | 8,428,800 | — | — |
| 2013-07-18 | $24.29 | $24.45 | 6,473,100 | — | — |
| 2013-07-17 | $24.23 | $24.39 | 5,697,200 | — | — |
| 2013-07-16 | $23.97 | $24.13 | 8,340,200 | — | — |
| 2013-07-15 | $23.92 | $24.08 | 5,336,900 | — | — |
| 2013-07-12 | $23.83 | $23.99 | 5,371,300 | — | — |
| 2013-07-11 | $23.65 | $23.81 | 5,317,000 | — | — |
| 2013-07-10 | $23.10 | $23.26 | 3,653,800 | — | — |
| 2013-07-09 | $22.85 | $23.00 | 4,753,100 | — | — |
| 2013-07-08 | $22.79 | $22.94 | 4,985,200 | — | — |
| 2013-07-05 | $23.02 | $23.18 | 5,639,700 | — | — |
| 2013-07-03 | $22.36 | $22.51 | 3,547,900 | — | — |
| 2013-07-02 | $22.44 | $22.59 | 5,667,800 | — | — |
| 2013-07-01 | $22.48 | $22.63 | 5,915,100 | — | — |
| 2013-06-28 | $22.48 | $22.63 | 13,769,100 | — | — |
| 2013-06-27 | $22.50 | $22.65 | 9,281,400 | — | — |
| 2013-06-26 | $22.52 | $22.67 | 7,549,300 | — | — |
| 2013-06-25 | $22.10 | $22.25 | 5,679,900 | — | — |
| 2013-06-24 | $22.01 | $22.16 | 8,386,800 | — | — |
| 2013-06-21 | $22.23 | $22.38 | 13,174,300 | — | — |
| 2013-06-20 | $22.39 | $22.54 | 9,023,600 | — | — |
| 2013-06-19 | $22.70 | $22.85 | 8,798,000 | — | — |
| 2013-06-18 | $22.73 | $22.88 | 11,890,700 | — | — |
| 2013-06-17 | $22.33 | $22.48 | 7,110,500 | — | — |
| 2013-06-14 | $22.36 | $22.36 | 7,893,200 | — | — |
| 2013-06-13 | $22.49 | $22.49 | 9,999,700 | — | — |
| 2013-06-12 | $22.18 | $22.18 | 11,250,300 | — | — |
| 2013-06-11 | $22.01 | $22.01 | 12,724,200 | — | — |
| 2013-06-10 | $22.25 | $22.25 | 9,544,000 | — | — |
| 2013-06-07 | $22.19 | $22.19 | 9,648,700 | — | — |
| 2013-06-06 | $21.85 | $21.85 | 9,890,900 | — | — |
| 2013-06-05 | $21.62 | $21.62 | 9,620,700 | — | — |
| 2013-06-04 | $21.90 | $21.90 | 12,670,300 | — | — |
| 2013-06-03 | $22.40 | $22.40 | 11,005,800 | — | — |
| 2013-05-31 | $22.39 | $22.39 | 11,305,600 | — | — |
| 2013-05-30 | $22.95 | $22.95 | 7,356,900 | — | — |
| 2013-05-29 | $22.88 | $22.88 | 12,459,400 | — | — |
| 2013-05-28 | $22.90 | $22.90 | 8,651,000 | — | — |
| 2013-05-24 | $22.85 | $22.85 | 9,596,000 | — | — |
| 2013-05-23 | $23.06 | $23.06 | 13,556,500 | — | — |
| 2013-05-22 | $23.62 | $23.62 | 10,649,100 | — | — |
| 2013-05-21 | $24.03 | $24.03 | 7,951,000 | — | — |
| 2013-05-20 | $24.15 | $24.15 | 8,210,500 | — | — |
| 2013-05-17 | $24.30 | $24.30 | 7,196,700 | — | — |
| 2013-05-16 | $24.30 | $24.30 | 31,033,700 | — | — |
| 2013-05-15 | $24.66 | $24.66 | 9,034,800 | — | — |
| 2013-05-14 | $24.52 | $24.52 | 10,082,600 | — | — |
| 2013-05-13 | $24.22 | $24.22 | 11,321,200 | — | — |
| 2013-05-10 | $24.35 | $24.35 | 7,012,500 | — | — |
| 2013-05-09 | $24.37 | $24.37 | 7,349,500 | — | — |
| 2013-05-08 | $24.49 | $24.49 | 21,491,300 | — | — |
| 2013-05-07 | $25.10 | $25.10 | 10,302,000 | — | — |
| 2013-05-06 | $24.95 | $24.95 | 7,334,100 | — | — |
| 2013-05-03 | $24.84 | $24.84 | 7,049,500 | — | — |
| 2013-05-02 | $24.56 | $24.56 | 5,622,800 | — | — |
| 2013-05-01 | $24.35 | $24.35 | 4,147,000 | — | — |
| 2013-04-30 | $24.30 | $24.30 | 10,019,600 | — | — |
| 2013-04-29 | $24.59 | $24.59 | 6,972,300 | — | — |
| 2013-04-26 | $24.42 | $24.42 | 3,994,700 | — | — |
| 2013-04-25 | $24.45 | $24.45 | 8,204,400 | — | — |
| 2013-04-24 | $24.37 | $24.37 | 5,624,700 | — | — |
| 2013-04-23 | $24.16 | $24.16 | 6,834,300 | — | — |
| 2013-04-22 | $23.67 | $23.67 | 6,876,400 | — | — |
| 2013-04-19 | $23.55 | $23.55 | 6,877,100 | — | — |
| 2013-04-18 | $23.56 | $23.56 | 6,307,200 | — | — |
| 2013-04-17 | $23.78 | $23.78 | 8,357,300 | — | — |
| 2013-04-16 | $24.15 | $24.15 | 5,994,500 | — | — |
| 2013-04-15 | $23.95 | $23.95 | 7,727,900 | — | — |
| 2013-04-12 | $24.25 | $24.25 | 6,464,200 | — | — |
| 2013-04-11 | $24.30 | $24.30 | 5,191,000 | — | — |
| 2013-04-10 | $24.45 | $24.45 | 6,008,900 | — | — |
| 2013-04-09 | $24.21 | $24.21 | 5,265,700 | — | — |
| 2013-04-08 | $24.25 | $24.25 | 6,081,700 | — | — |
| 2013-04-05 | $24.29 | $24.29 | 6,283,600 | — | — |
| 2013-04-04 | $24.50 | $24.50 | 3,987,100 | — | — |
| 2013-04-03 | $24.45 | $24.45 | 6,057,700 | — | — |
| 2013-04-02 | $24.66 | $24.66 | 5,932,100 | — | — |
| 2013-04-01 | $24.46 | $24.46 | 6,502,000 | — | — |
| 2013-03-28 | $24.68 | $24.68 | 6,748,700 | — | — |
| 2013-03-27 | $24.53 | $24.53 | 5,918,200 | — | — |
| 2013-03-26 | $24.57 | $24.57 | 6,653,900 | — | — |
| 2013-03-25 | $24.56 | $24.56 | 4,964,200 | — | — |
| 2013-03-22 | $24.63 | $24.63 | 6,911,500 | — | — |
| 2013-03-21 | $24.40 | $24.40 | 6,227,400 | — | — |
| 2013-03-20 | $24.52 | $24.52 | 7,837,200 | — | — |
| 2013-03-19 | $24.22 | $24.22 | 8,217,100 | — | — |
| 2013-03-18 | $24.51 | $24.51 | 4,898,200 | — | — |
| 2013-03-15 | $24.55 | $24.55 | 6,867,900 | — | — |
| 2013-03-14 | $24.73 | $24.73 | 5,901,800 | — | — |
| 2013-03-13 | $24.54 | $24.54 | 7,717,900 | — | — |
| 2013-03-12 | $24.45 | $24.45 | 7,281,600 | — | — |
| 2013-03-11 | $24.48 | $24.48 | 10,075,600 | — | — |
| 2013-03-08 | $24.57 | $24.57 | 8,264,400 | — | — |
| 2013-03-07 | $24.67 | $24.67 | 8,719,300 | — | — |
| 2013-03-06 | $24.52 | $24.52 | 9,179,200 | — | — |
| 2013-03-05 | $24.20 | $24.20 | 11,072,700 | — | — |
| 2013-03-04 | $23.96 | $23.96 | 10,145,500 | — | — |
| 2013-03-01 | $23.68 | $23.68 | 8,640,200 | — | — |
| 2013-02-28 | $23.44 | $23.44 | 11,280,000 | — | — |
| 2013-02-27 | $23.23 | $23.23 | 11,171,600 | — | — |
| 2013-02-26 | $22.46 | $22.46 | 6,511,700 | — | — |
| 2013-02-25 | $22.43 | $22.43 | 10,316,800 | — | — |
| 2013-02-22 | $22.93 | $22.93 | 12,015,200 | — | — |
| 2013-02-21 | $22.31 | $22.31 | 13,205,200 | — | — |
| 2013-02-20 | $22.56 | $22.56 | 11,734,600 | — | — |
| 2013-02-19 | $22.60 | $22.60 | 9,363,100 | — | — |
| 2013-02-15 | $22.53 | $22.53 | 7,994,600 | — | — |
| 2013-02-14 | $22.67 | $22.67 | 5,716,700 | — | — |
| 2013-02-13 | $22.62 | $22.62 | 6,774,200 | — | — |
| 2013-02-12 | $22.70 | $22.70 | 6,079,800 | — | — |
| 2013-02-11 | $22.64 | $22.64 | 5,827,400 | — | — |
| 2013-02-08 | $22.59 | $22.59 | 9,044,400 | — | — |
| 2013-02-07 | $22.24 | $22.24 | 9,192,500 | — | — |
| 2013-02-06 | $22.28 | $22.28 | 8,434,900 | — | — |
| 2013-02-05 | $22.16 | $22.16 | 8,168,100 | — | — |
| 2013-02-04 | $21.65 | $21.65 | 6,011,200 | — | — |
| 2013-02-01 | $22.12 | $22.12 | 8,193,700 | — | — |
| 2013-01-31 | $21.77 | $21.77 | 7,575,200 | — | — |
| 2013-01-30 | $21.98 | $21.98 | 8,758,900 | — | — |
| 2013-01-29 | $21.91 | $21.91 | 9,150,900 | — | — |
| 2013-01-28 | $21.89 | $21.89 | 8,692,100 | — | — |
| 2013-01-25 | $22.13 | $22.13 | 11,192,900 | — | — |
| 2013-01-24 | $21.71 | $21.71 | 19,022,900 | — | — |
| 2013-01-23 | $21.46 | $21.46 | 19,759,900 | — | — |
| 2013-01-22 | $20.86 | $20.86 | 11,371,200 | — | — |
| 2013-01-18 | $20.68 | $20.68 | 10,838,800 | — | — |
| 2013-01-17 | $20.85 | $20.85 | 12,157,700 | — | — |
| 2013-01-16 | $20.71 | $20.71 | 9,526,500 | — | — |
| 2013-01-15 | $20.85 | $20.85 | 16,400,900 | — | — |
| 2013-01-14 | $19.91 | $19.91 | 5,988,100 | — | — |
| 2013-01-11 | $19.94 | $19.94 | 5,157,200 | — | — |
| 2013-01-10 | $19.94 | $19.94 | 8,516,300 | — | — |
| 2013-01-09 | $19.52 | $19.52 | 4,168,100 | — | — |
| 2013-01-08 | $19.42 | $19.42 | 6,793,200 | — | — |
| 2013-01-07 | $19.65 | $19.65 | 6,350,600 | — | — |
| 2013-01-04 | $19.62 | $19.62 | 5,677,000 | — | — |
| 2013-01-03 | $19.41 | $19.41 | 8,920,400 | — | — |
| 2013-01-02 | $19.50 | $19.50 | 8,729,700 | — | — |