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
- 1970-01-02 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 | $23.85 | $98.57 | 2,249,300 | — | — |
| 2013-12-30 | $23.65 | $97.74 | 1,848,300 | — | — |
| 2013-12-27 | $23.54 | $97.29 | 1,605,900 | — | — |
| 2013-12-26 | $23.47 | $97.00 | 1,739,100 | — | — |
| 2013-12-24 | $23.62 | $97.62 | 1,094,200 | — | — |
| 2013-12-23 | $23.34 | $96.46 | 2,102,300 | — | — |
| 2013-12-20 | $22.93 | $94.77 | 3,618,300 | — | — |
| 2013-12-19 | $22.78 | $94.15 | 2,924,100 | — | — |
| 2013-12-18 | $22.59 | $93.36 | 3,133,500 | — | — |
| 2013-12-17 | $22.72 | $93.90 | 2,473,700 | — | — |
| 2013-12-16 | $22.76 | $94.07 | 1,867,500 | — | — |
| 2013-12-13 | $22.62 | $93.49 | 1,853,100 | — | — |
| 2013-12-12 | $22.33 | $92.29 | 2,480,700 | — | — |
| 2013-12-11 | $22.43 | $92.70 | 2,950,100 | — | — |
| 2013-12-10 | $22.46 | $92.83 | 2,634,700 | — | — |
| 2013-12-09 | $22.45 | $92.78 | 3,051,800 | — | — |
| 2013-12-06 | $22.56 | $93.24 | 3,185,900 | — | — |
| 2013-12-05 | $21.99 | $90.88 | 8,304,400 | — | — |
| 2013-12-04 | $21.29 | $87.99 | 2,278,000 | — | — |
| 2013-12-03 | $21.43 | $88.57 | 3,279,900 | — | — |
| 2013-12-02 | $22.09 | $91.30 | 2,761,100 | — | — |
| 2013-11-29 | $22.26 | $92.00 | 1,388,900 | — | — |
| 2013-11-27 | $22.35 | $92.37 | 2,251,100 | — | — |
| 2013-11-26 | $22.10 | $91.34 | 2,991,500 | — | — |
| 2013-11-25 | $22.12 | $91.42 | 2,967,100 | — | — |
| 2013-11-22 | $21.75 | $89.89 | 2,315,100 | — | — |
| 2013-11-21 | $21.70 | $89.69 | 2,891,300 | — | — |
| 2013-11-20 | $21.38 | $88.36 | 2,954,200 | — | — |
| 2013-11-19 | $21.23 | $87.74 | 2,104,800 | — | — |
| 2013-11-18 | $21.48 | $88.78 | 2,684,400 | — | — |
| 2013-11-15 | $21.65 | $89.48 | 2,700,000 | — | — |
| 2013-11-14 | $21.33 | $88.16 | 2,522,500 | — | — |
| 2013-11-13 | $21.58 | $89.19 | 3,267,600 | — | — |
| 2013-11-12 | $21.06 | $87.04 | 2,923,900 | — | — |
| 2013-11-11 | $21.06 | $87.04 | 2,081,000 | — | — |
| 2013-11-08 | $21.06 | $87.04 | 3,542,900 | — | — |
| 2013-11-07 | $20.91 | $86.42 | 5,396,600 | — | — |
| 2013-11-06 | $20.58 | $85.06 | 4,027,900 | — | — |
| 2013-11-05 | $21.07 | $87.08 | 3,339,200 | — | — |
| 2013-11-04 | $20.84 | $86.13 | 2,616,400 | — | — |
| 2013-11-01 | $20.86 | $86.21 | 4,438,800 | — | — |
| 2013-10-31 | $20.97 | $86.67 | 4,126,700 | — | — |
| 2013-10-30 | $21.42 | $88.53 | 6,563,600 | — | — |
| 2013-10-29 | $20.76 | $85.59 | 16,804,400 | — | — |
| 2013-10-28 | $22.05 | $90.91 | 5,876,200 | — | — |
| 2013-10-25 | $22.21 | $91.57 | 2,988,900 | — | — |
| 2013-10-24 | $22.15 | $91.32 | 4,012,800 | — | — |
| 2013-10-23 | $21.87 | $90.17 | 4,446,200 | — | — |
| 2013-10-22 | $22.04 | $90.87 | 6,554,500 | — | — |
| 2013-10-21 | $21.12 | $87.08 | 12,457,100 | — | — |
| 2013-10-18 | $22.63 | $93.30 | 4,098,900 | — | — |
| 2013-10-17 | $22.35 | $92.15 | 3,612,800 | — | — |
| 2013-10-16 | $22.44 | $92.52 | 3,209,300 | — | — |
| 2013-10-15 | $22.34 | $92.11 | 3,324,600 | — | — |
| 2013-10-14 | $22.62 | $93.26 | 3,729,000 | — | — |
| 2013-10-11 | $22.64 | $93.34 | 3,177,900 | — | — |
| 2013-10-10 | $22.45 | $92.56 | 5,090,000 | — | — |
| 2013-10-09 | $22.03 | $90.83 | 4,612,800 | — | — |
| 2013-10-08 | $21.85 | $90.09 | 5,244,900 | — | — |
| 2013-10-07 | $22.45 | $92.56 | 3,483,500 | — | — |
| 2013-10-04 | $23.01 | $94.87 | 4,014,600 | — | — |
| 2013-10-03 | $22.78 | $93.92 | 4,806,400 | — | — |
| 2013-10-02 | $23.27 | $95.94 | 4,074,300 | — | — |
| 2013-10-01 | $23.25 | $95.86 | 4,899,000 | — | — |
| 2013-09-30 | $22.45 | $92.56 | 3,286,100 | — | — |
| 2013-09-27 | $22.46 | $92.60 | 2,372,600 | — | — |
| 2013-09-26 | $22.60 | $93.18 | 3,992,000 | — | — |
| 2013-09-25 | $22.98 | $94.75 | 5,898,800 | — | — |
| 2013-09-24 | $22.82 | $94.09 | 6,783,700 | — | — |
| 2013-09-23 | $22.11 | $91.16 | 6,130,300 | — | — |
| 2013-09-20 | $22.21 | $91.57 | 7,406,500 | — | — |
| 2013-09-19 | $22.23 | $91.65 | 4,253,200 | — | — |
| 2013-09-18 | $22.17 | $91.41 | 3,822,800 | — | — |
| 2013-09-17 | $21.98 | $90.62 | 3,536,200 | — | — |
| 2013-09-16 | $21.82 | $89.96 | 4,194,000 | — | — |
| 2013-09-13 | $21.82 | $89.96 | 3,521,400 | — | — |
| 2013-09-12 | $21.77 | $89.76 | 4,537,300 | — | — |
| 2013-09-11 | $22.10 | $91.12 | 4,328,200 | — | — |
| 2013-09-10 | $21.97 | $90.58 | 6,888,500 | — | — |
| 2013-09-09 | $21.24 | $87.57 | 3,926,100 | — | — |
| 2013-09-06 | $20.79 | $85.72 | 2,551,500 | — | — |
| 2013-09-05 | $20.77 | $85.63 | 3,321,300 | — | — |
| 2013-09-04 | $20.76 | $85.59 | 3,687,500 | — | — |
| 2013-09-03 | $20.28 | $83.61 | 4,247,200 | — | — |
| 2013-08-30 | $20.12 | $82.95 | 3,972,100 | — | — |
| 2013-08-29 | $20.31 | $83.74 | 7,511,000 | — | — |
| 2013-08-28 | $19.84 | $81.80 | 6,337,300 | — | — |
| 2013-08-27 | $19.01 | $78.38 | 6,745,300 | — | — |
| 2013-08-26 | $18.64 | $76.85 | 2,772,300 | — | — |
| 2013-08-23 | $18.84 | $77.68 | 2,946,000 | — | — |
| 2013-08-22 | $18.84 | $77.68 | 1,916,200 | — | — |
| 2013-08-21 | $18.58 | $76.61 | 2,775,300 | — | — |
| 2013-08-20 | $18.83 | $77.64 | 4,026,200 | — | — |
| 2013-08-19 | $18.41 | $75.90 | 3,207,700 | — | — |
| 2013-08-16 | $18.72 | $77.18 | 2,675,000 | — | — |
| 2013-08-15 | $18.84 | $77.68 | 3,127,700 | — | — |
| 2013-08-14 | $19.25 | $79.37 | 2,782,100 | — | — |
| 2013-08-13 | $19.21 | $79.20 | 4,722,900 | — | — |
| 2013-08-12 | $19.38 | $79.90 | 3,101,600 | — | — |
| 2013-08-09 | $19.05 | $78.54 | 2,222,100 | — | — |
| 2013-08-08 | $18.84 | $77.68 | 3,740,300 | — | — |
| 2013-08-07 | $18.80 | $77.51 | 4,972,000 | — | — |
| 2013-08-06 | $19.04 | $78.50 | 4,199,100 | — | — |
| 2013-08-05 | $18.80 | $77.51 | 2,875,600 | — | — |
| 2013-08-02 | $19.02 | $78.42 | 3,770,400 | — | — |
| 2013-08-01 | $18.69 | $77.06 | 4,944,100 | — | — |
| 2013-07-31 | $18.50 | $76.28 | 11,399,800 | — | — |
| 2013-07-30 | $18.56 | $76.52 | 14,378,800 | — | — |
| 2013-07-29 | $17.04 | $70.26 | 3,083,200 | — | — |
| 2013-07-26 | $16.78 | $69.18 | 2,462,600 | — | — |
| 2013-07-25 | $16.75 | $69.06 | 4,865,400 | — | — |
| 2013-07-24 | $16.96 | $69.93 | 3,835,500 | — | — |
| 2013-07-23 | $17.16 | $70.75 | 5,174,200 | — | — |
| 2013-07-22 | $17.46 | $71.99 | 3,114,200 | — | — |
| 2013-07-19 | $17.23 | $71.04 | 2,132,600 | — | — |
| 2013-07-18 | $17.30 | $71.33 | 5,396,400 | — | — |
| 2013-07-17 | $17.05 | $70.30 | 4,827,000 | — | — |
| 2013-07-16 | $16.51 | $68.07 | 3,431,000 | — | — |
| 2013-07-15 | $16.70 | $68.85 | 2,550,900 | — | — |
| 2013-07-12 | $16.60 | $68.44 | 2,956,600 | — | — |
| 2013-07-11 | $16.68 | $68.77 | 3,732,000 | — | — |
| 2013-07-10 | $16.41 | $67.66 | 3,680,900 | — | — |
| 2013-07-09 | $16.40 | $67.62 | 3,590,100 | — | — |
| 2013-07-08 | $16.21 | $66.83 | 5,085,800 | — | — |
| 2013-07-05 | $15.86 | $65.39 | 2,734,900 | — | — |
| 2013-07-03 | $15.38 | $63.41 | 1,465,400 | — | — |
| 2013-07-02 | $15.44 | $63.66 | 2,682,100 | — | — |
| 2013-07-01 | $15.49 | $63.87 | 3,159,000 | — | — |
| 2013-06-28 | $15.30 | $63.08 | 6,640,000 | — | — |
| 2013-06-27 | $14.98 | $61.76 | 4,596,600 | — | — |
| 2013-06-26 | $14.91 | $61.47 | 2,411,800 | — | — |
| 2013-06-25 | $14.71 | $60.65 | 3,590,300 | — | — |
| 2013-06-24 | $14.25 | $58.75 | 6,173,400 | — | — |
| 2013-06-21 | $14.94 | $61.60 | 4,643,400 | — | — |
| 2013-06-20 | $14.84 | $61.19 | 4,716,600 | — | — |
| 2013-06-19 | $15.29 | $63.04 | 5,686,000 | — | — |
| 2013-06-18 | $14.97 | $61.72 | 3,550,800 | — | — |
| 2013-06-17 | $15.10 | $62.26 | 3,602,000 | — | — |
| 2013-06-14 | $15.31 | $63.12 | 3,587,700 | — | — |
| 2013-06-13 | $15.49 | $63.87 | 5,110,500 | — | — |
| 2013-06-12 | $14.93 | $61.56 | 8,783,700 | — | — |
| 2013-06-11 | $14.60 | $60.20 | 3,495,500 | — | — |
| 2013-06-10 | $14.75 | $60.81 | 2,797,100 | — | — |
| 2013-06-07 | $14.82 | $61.10 | 2,675,900 | — | — |
| 2013-06-06 | $14.65 | $60.40 | 4,693,800 | — | — |
| 2013-06-05 | $14.61 | $60.24 | 5,379,100 | — | — |
| 2013-06-04 | $15.10 | $62.26 | 4,635,000 | — | — |
| 2013-06-03 | $15.31 | $63.12 | 5,872,000 | — | — |
| 2013-05-31 | $15.14 | $62.42 | 18,990,600 | — | — |
| 2013-05-30 | $15.82 | $65.23 | 10,026,100 | — | — |
| 2013-05-29 | $15.29 | $63.04 | 6,444,000 | — | — |
| 2013-05-28 | $14.92 | $61.52 | 6,793,300 | — | — |
| 2013-05-24 | $14.55 | $59.99 | 3,072,900 | — | — |
| 2013-05-23 | $14.58 | $60.11 | 3,920,400 | — | — |
| 2013-05-22 | $14.50 | $59.78 | 6,177,700 | — | — |
| 2013-05-21 | $14.80 | $61.02 | 5,056,700 | — | — |
| 2013-05-20 | $14.72 | $60.69 | 5,211,800 | — | — |
| 2013-05-17 | $14.74 | $60.77 | 13,174,900 | — | — |
| 2013-05-16 | $13.78 | $56.82 | 9,761,300 | — | — |
| 2013-05-15 | $13.45 | $55.45 | 6,421,600 | — | — |
| 2013-05-14 | $13.00 | $53.60 | 4,612,300 | — | — |
| 2013-05-13 | $12.67 | $52.24 | 3,342,900 | — | — |
| 2013-05-10 | $12.85 | $52.98 | 3,027,800 | — | — |
| 2013-05-09 | $12.89 | $53.15 | 4,710,200 | — | — |
| 2013-05-08 | $13.05 | $53.81 | 5,476,600 | — | — |
| 2013-05-07 | $13.07 | $53.89 | 4,191,700 | — | — |
| 2013-05-06 | $12.85 | $52.98 | 3,652,500 | — | — |
| 2013-05-03 | $12.37 | $51.00 | 6,290,600 | — | — |
| 2013-05-02 | $12.23 | $50.42 | 3,734,500 | — | — |
| 2013-05-01 | $12.20 | $50.30 | 4,238,100 | — | — |
| 2013-04-30 | $12.50 | $51.54 | 3,294,800 | — | — |
| 2013-04-29 | $12.57 | $51.83 | 6,787,500 | — | — |
| 2013-04-26 | $12.51 | $51.58 | 10,907,300 | — | — |
| 2013-04-25 | $12.94 | $53.35 | 6,879,200 | — | — |
| 2013-04-24 | $12.51 | $51.58 | 3,423,000 | — | — |
| 2013-04-23 | $12.21 | $50.34 | 3,306,000 | — | — |
| 2013-04-22 | $12.03 | $49.60 | 3,182,000 | — | — |
| 2013-04-19 | $12.14 | $50.05 | 3,252,900 | — | — |
| 2013-04-18 | $11.98 | $49.39 | 4,099,100 | — | — |
| 2013-04-17 | $12.02 | $49.56 | 4,334,900 | — | — |
| 2013-04-16 | $12.42 | $51.21 | 4,120,400 | — | — |
| 2013-04-15 | $11.95 | $49.27 | 4,930,900 | — | — |
| 2013-04-12 | $12.51 | $51.58 | 3,979,100 | — | — |
| 2013-04-11 | $12.83 | $52.90 | 2,618,900 | — | — |
| 2013-04-10 | $12.70 | $52.36 | 4,276,200 | — | — |
| 2013-04-09 | $12.55 | $51.74 | 4,524,400 | — | — |
| 2013-04-08 | $12.43 | $51.25 | 3,421,400 | — | — |
| 2013-04-05 | $12.16 | $50.14 | 2,720,500 | — | — |
| 2013-04-04 | $12.26 | $50.55 | 2,951,600 | — | — |
| 2013-04-03 | $12.06 | $49.72 | 5,181,300 | — | — |
| 2013-04-02 | $12.22 | $50.38 | 2,546,400 | — | — |
| 2013-04-01 | $12.42 | $51.21 | 4,293,700 | — | — |
| 2013-03-28 | $12.61 | $51.99 | 2,891,800 | — | — |
| 2013-03-27 | $12.77 | $52.65 | 2,935,000 | — | — |
| 2013-03-26 | $12.82 | $52.86 | 3,964,600 | — | — |
| 2013-03-25 | $12.66 | $52.20 | 3,846,400 | — | — |
| 2013-03-22 | $12.80 | $52.77 | 3,279,500 | — | — |
| 2013-03-21 | $12.99 | $53.56 | 3,960,100 | — | — |
| 2013-03-20 | $13.42 | $55.33 | 2,223,300 | — | — |
| 2013-03-19 | $13.27 | $54.71 | 4,458,700 | — | — |
| 2013-03-18 | $13.41 | $55.29 | 3,640,400 | — | — |
| 2013-03-15 | $13.73 | $56.61 | 5,224,600 | — | — |
| 2013-03-14 | $13.55 | $55.87 | 2,998,400 | — | — |
| 2013-03-13 | $13.42 | $55.33 | 4,822,300 | — | — |
| 2013-03-12 | $12.98 | $53.52 | 4,780,100 | — | — |
| 2013-03-11 | $12.98 | $53.52 | 5,544,200 | — | — |
| 2013-03-08 | $13.08 | $53.93 | 4,145,000 | — | — |
| 2013-03-07 | $12.94 | $53.35 | 1,533,400 | — | — |
| 2013-03-06 | $12.90 | $53.19 | 3,231,400 | — | — |
| 2013-03-05 | $12.80 | $52.77 | 3,408,900 | — | — |
| 2013-03-04 | $12.67 | $52.24 | 2,881,600 | — | — |
| 2013-03-01 | $12.96 | $53.43 | 4,222,500 | — | — |
| 2013-02-28 | $12.99 | $53.56 | 3,708,500 | — | — |
| 2013-02-27 | $12.90 | $53.19 | 3,874,500 | — | — |
| 2013-02-26 | $12.90 | $53.19 | 4,867,600 | — | — |
| 2013-02-25 | $13.00 | $53.60 | 4,849,400 | — | — |
| 2013-02-22 | $13.45 | $55.45 | 3,517,600 | — | — |
| 2013-02-21 | $13.53 | $55.78 | 4,683,100 | — | — |
| 2013-02-20 | $13.86 | $57.14 | 3,722,400 | — | — |
| 2013-02-19 | $14.09 | $58.09 | 3,080,800 | — | — |
| 2013-02-15 | $14.10 | $58.13 | 4,641,600 | — | — |
| 2013-02-14 | $14.17 | $58.42 | 4,514,500 | — | — |
| 2013-02-13 | $14.08 | $58.05 | 7,092,500 | — | — |
| 2013-02-12 | $13.86 | $57.14 | 12,293,500 | — | — |
| 2013-02-11 | $13.91 | $57.35 | 7,967,900 | — | — |
| 2013-02-08 | $13.59 | $56.03 | 5,875,900 | — | — |
| 2013-02-07 | $13.53 | $55.78 | 4,510,700 | — | — |
| 2013-02-06 | $13.59 | $56.03 | 5,153,800 | — | — |
| 2013-02-05 | $13.62 | $56.16 | 4,177,900 | — | — |
| 2013-02-04 | $13.43 | $55.37 | 3,713,500 | — | — |
| 2013-02-01 | $13.78 | $56.82 | 3,193,100 | — | — |
| 2013-01-31 | $13.75 | $56.69 | 3,323,600 | — | — |
| 2013-01-30 | $13.82 | $56.98 | 1,691,900 | — | — |
| 2013-01-29 | $13.92 | $57.39 | 2,579,400 | — | — |
| 2013-01-28 | $13.88 | $57.23 | 4,075,500 | — | — |
| 2013-01-25 | $13.87 | $57.19 | 2,436,500 | — | — |
| 2013-01-24 | $13.81 | $56.94 | 2,230,200 | — | — |
| 2013-01-23 | $13.71 | $56.53 | 3,509,200 | — | — |
| 2013-01-22 | $13.87 | $57.19 | 3,488,000 | — | — |
| 2013-01-18 | $13.81 | $56.94 | 3,472,600 | — | — |
| 2013-01-17 | $13.88 | $57.23 | 3,045,400 | — | — |
| 2013-01-16 | $13.85 | $57.10 | 3,911,400 | — | — |
| 2013-01-15 | $14.01 | $57.76 | 3,737,600 | — | — |
| 2013-01-14 | $13.94 | $57.47 | 2,691,900 | — | — |
| 2013-01-11 | $13.78 | $56.82 | 3,732,400 | — | — |
| 2013-01-10 | $14.13 | $58.26 | 4,027,300 | — | — |
| 2013-01-09 | $14.36 | $59.21 | 3,724,000 | — | — |
| 2013-01-08 | $14.06 | $57.97 | 2,658,200 | — | — |
| 2013-01-07 | $14.10 | $58.13 | 2,838,800 | — | — |
| 2013-01-04 | $14.35 | $59.17 | 2,236,300 | — | — |
| 2013-01-03 | $14.07 | $58.01 | 2,589,800 | — | — |
| 2013-01-02 | $14.01 | $57.76 | 3,875,700 | — | — |