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
- 1980-03-17 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 | $25.96 | $34.62 | 22,808,100 | — | — |
| 2013-12-30 | $25.85 | $34.48 | 19,787,200 | — | — |
| 2013-12-27 | $25.60 | $34.14 | 12,970,600 | — | — |
| 2013-12-26 | $25.70 | $34.28 | 16,957,000 | — | — |
| 2013-12-24 | $25.43 | $33.92 | 12,157,900 | — | — |
| 2013-12-23 | $25.32 | $33.77 | 28,120,800 | — | — |
| 2013-12-20 | $25.06 | $33.42 | 55,380,100 | — | — |
| 2013-12-19 | $25.14 | $33.53 | 31,880,600 | — | — |
| 2013-12-18 | $25.15 | $33.54 | 42,680,500 | — | — |
| 2013-12-17 | $24.66 | $32.89 | 28,158,500 | — | — |
| 2013-12-16 | $24.45 | $32.61 | 25,061,100 | — | — |
| 2013-12-13 | $24.29 | $32.40 | 20,631,200 | — | — |
| 2013-12-12 | $24.47 | $32.64 | 21,917,800 | — | — |
| 2013-12-11 | $24.42 | $32.57 | 24,682,400 | — | — |
| 2013-12-10 | $24.82 | $33.10 | 18,203,700 | — | — |
| 2013-12-09 | $24.93 | $33.25 | 29,614,700 | — | — |
| 2013-12-06 | $24.82 | $33.10 | 53,871,400 | — | — |
| 2013-12-05 | $24.26 | $32.36 | 45,399,100 | — | — |
| 2013-12-04 | $23.74 | $31.66 | 43,501,500 | — | — |
| 2013-12-03 | $23.55 | $31.41 | 35,066,400 | — | — |
| 2013-12-02 | $23.70 | $31.61 | 25,685,300 | — | — |
| 2013-11-29 | $23.84 | $31.80 | 13,802,900 | — | — |
| 2013-11-27 | $23.90 | $31.88 | 28,419,200 | — | — |
| 2013-11-26 | $23.65 | $31.54 | 30,600,800 | — | — |
| 2013-11-25 | $23.75 | $31.68 | 43,389,300 | — | — |
| 2013-11-22 | $23.87 | $31.84 | 77,908,100 | — | — |
| 2013-11-21 | $25.23 | $33.65 | 44,050,600 | — | — |
| 2013-11-20 | $24.56 | $32.76 | 20,288,600 | — | — |
| 2013-11-19 | $24.70 | $32.94 | 24,870,200 | — | — |
| 2013-11-18 | $24.60 | $32.81 | 24,712,500 | — | — |
| 2013-11-15 | $24.52 | $32.70 | 22,866,500 | — | — |
| 2013-11-14 | $24.39 | $32.53 | 20,198,900 | — | — |
| 2013-11-13 | $24.60 | $32.81 | 22,990,300 | — | — |
| 2013-11-12 | $24.43 | $32.58 | 37,813,500 | — | — |
| 2013-11-11 | $24.17 | $32.24 | 19,236,500 | — | — |
| 2013-11-08 | $24.09 | $32.13 | 31,502,900 | — | — |
| 2013-11-07 | $24.06 | $32.09 | 25,631,100 | — | — |
| 2013-11-06 | $24.25 | $32.34 | 25,525,700 | — | — |
| 2013-11-05 | $24.03 | $32.05 | 22,849,900 | — | — |
| 2013-11-04 | $24.26 | $32.06 | 26,639,800 | — | — |
| 2013-11-01 | $24.33 | $32.15 | 28,302,100 | — | — |
| 2013-10-31 | $24.47 | $32.33 | 30,901,400 | — | — |
| 2013-10-30 | $24.50 | $32.37 | 24,091,800 | — | — |
| 2013-10-29 | $24.52 | $32.40 | 29,961,700 | — | — |
| 2013-10-28 | $24.36 | $32.19 | 65,581,600 | — | — |
| 2013-10-25 | $24.24 | $32.03 | 59,634,700 | — | — |
| 2013-10-24 | $23.78 | $31.42 | 47,590,200 | — | — |
| 2013-10-23 | $23.74 | $31.37 | 31,651,100 | — | — |
| 2013-10-22 | $24.07 | $31.81 | 29,010,800 | — | — |
| 2013-10-21 | $24.14 | $31.90 | 35,297,600 | — | — |
| 2013-10-18 | $23.88 | $31.55 | 29,579,100 | — | — |
| 2013-10-17 | $23.92 | $31.61 | 28,694,900 | — | — |
| 2013-10-16 | $23.70 | $31.32 | 47,723,400 | — | — |
| 2013-10-15 | $23.39 | $30.91 | 42,957,700 | — | — |
| 2013-10-14 | $23.45 | $30.99 | 27,176,700 | — | — |
| 2013-10-11 | $23.26 | $30.74 | 24,550,600 | — | — |
| 2013-10-10 | $23.10 | $30.52 | 39,189,400 | — | — |
| 2013-10-09 | $22.59 | $29.85 | 40,435,400 | — | — |
| 2013-10-08 | $22.48 | $29.70 | 36,111,200 | — | — |
| 2013-10-07 | $22.83 | $30.17 | 21,321,300 | — | — |
| 2013-10-04 | $22.81 | $30.14 | 22,550,000 | — | — |
| 2013-10-03 | $22.60 | $29.86 | 34,888,500 | — | — |
| 2013-10-02 | $22.89 | $30.25 | 23,205,400 | — | — |
| 2013-10-01 | $22.83 | $30.17 | 25,888,800 | — | — |
| 2013-09-30 | $22.92 | $30.29 | 32,489,600 | — | — |
| 2013-09-27 | $22.98 | $30.37 | 28,924,100 | — | — |
| 2013-09-26 | $23.41 | $30.93 | 32,003,300 | — | — |
| 2013-09-25 | $23.70 | $31.32 | 19,879,900 | — | — |
| 2013-09-24 | $23.70 | $31.32 | 24,410,100 | — | — |
| 2013-09-23 | $23.62 | $31.21 | 22,437,100 | — | — |
| 2013-09-20 | $23.77 | $31.41 | 47,069,000 | — | — |
| 2013-09-19 | $23.91 | $31.59 | 28,261,400 | — | — |
| 2013-09-18 | $23.90 | $31.58 | 31,975,400 | — | — |
| 2013-09-17 | $23.74 | $31.37 | 37,540,700 | — | — |
| 2013-09-16 | $23.39 | $30.91 | 30,088,500 | — | — |
| 2013-09-13 | $23.44 | $30.97 | 61,134,800 | — | — |
| 2013-09-12 | $22.63 | $29.90 | 29,517,900 | — | — |
| 2013-09-11 | $22.81 | $30.14 | 45,815,300 | — | — |
| 2013-09-10 | $22.98 | $30.37 | 31,705,400 | — | — |
| 2013-09-09 | $22.91 | $30.27 | 27,770,600 | — | — |
| 2013-09-06 | $22.67 | $29.96 | 27,606,600 | — | — |
| 2013-09-05 | $22.60 | $29.86 | 22,552,800 | — | — |
| 2013-09-04 | $22.64 | $29.92 | 37,941,800 | — | — |
| 2013-09-03 | $22.07 | $29.16 | 26,427,300 | — | — |
| 2013-08-30 | $21.98 | $29.04 | 33,896,300 | — | — |
| 2013-08-29 | $22.06 | $29.15 | 28,303,500 | — | — |
| 2013-08-28 | $22.29 | $29.45 | 28,090,000 | — | — |
| 2013-08-27 | $22.19 | $29.32 | 37,638,500 | — | — |
| 2013-08-26 | $22.27 | $29.43 | 22,267,800 | — | — |
| 2013-08-23 | $22.44 | $29.65 | 23,088,700 | — | — |
| 2013-08-22 | $22.26 | $29.41 | 17,380,600 | — | — |
| 2013-08-21 | $22.17 | $29.29 | 32,403,300 | — | — |
| 2013-08-20 | $22.52 | $29.76 | 32,084,300 | — | — |
| 2013-08-19 | $22.28 | $29.44 | 43,412,200 | — | — |
| 2013-08-16 | $21.91 | $28.95 | 30,079,000 | — | — |
| 2013-08-15 | $22.03 | $29.11 | 40,451,200 | — | — |
| 2013-08-14 | $22.57 | $29.82 | 23,202,500 | — | — |
| 2013-08-13 | $22.52 | $29.76 | 26,099,200 | — | — |
| 2013-08-12 | $22.64 | $29.92 | 23,520,400 | — | — |
| 2013-08-09 | $22.51 | $29.74 | 25,145,400 | — | — |
| 2013-08-08 | $22.45 | $29.66 | 34,792,500 | — | — |
| 2013-08-07 | $22.70 | $30.00 | 23,350,900 | — | — |
| 2013-08-06 | $22.80 | $30.13 | 28,843,300 | — | — |
| 2013-08-05 | $22.92 | $30.29 | 20,869,000 | — | — |
| 2013-08-02 | $23.22 | $30.38 | 36,242,100 | — | — |
| 2013-08-01 | $23.20 | $30.36 | 37,832,700 | — | — |
| 2013-07-31 | $23.34 | $30.54 | 27,679,200 | — | — |
| 2013-07-30 | $23.38 | $30.59 | 28,855,200 | — | — |
| 2013-07-29 | $23.24 | $30.41 | 85,543,100 | — | — |
| 2013-07-26 | $23.26 | $30.44 | 110,474,500 | — | — |
| 2013-07-25 | $23.06 | $30.18 | 114,558,100 | — | — |
| 2013-07-24 | $22.93 | $30.01 | 33,432,700 | — | — |
| 2013-07-23 | $22.75 | $29.77 | 28,521,400 | — | — |
| 2013-07-22 | $22.77 | $29.80 | 35,890,900 | — | — |
| 2013-07-19 | $23.04 | $30.15 | 45,866,700 | — | — |
| 2013-07-18 | $23.24 | $30.41 | 77,863,900 | — | — |
| 2013-07-17 | $24.15 | $31.60 | 44,084,200 | — | — |
| 2013-07-16 | $24.25 | $31.73 | 34,496,100 | — | — |
| 2013-07-15 | $23.94 | $31.33 | 25,650,100 | — | — |
| 2013-07-12 | $23.90 | $31.27 | 34,561,900 | — | — |
| 2013-07-11 | $23.99 | $31.39 | 41,313,800 | — | — |
| 2013-07-10 | $23.25 | $30.42 | 50,037,500 | — | — |
| 2013-07-09 | $23.14 | $30.28 | 34,739,800 | — | — |
| 2013-07-08 | $23.19 | $30.35 | 68,826,600 | — | — |
| 2013-07-05 | $24.06 | $31.48 | 17,830,400 | — | — |
| 2013-07-03 | $23.76 | $31.09 | 18,167,200 | — | — |
| 2013-07-02 | $23.72 | $31.04 | 28,290,100 | — | — |
| 2013-07-01 | $23.89 | $31.26 | 29,698,200 | — | — |
| 2013-06-28 | $24.23 | $31.71 | 80,413,900 | — | — |
| 2013-06-27 | $24.05 | $31.47 | 25,564,500 | — | — |
| 2013-06-26 | $24.01 | $31.42 | 33,645,000 | — | — |
| 2013-06-25 | $23.88 | $31.25 | 34,571,300 | — | — |
| 2013-06-24 | $23.58 | $30.86 | 49,145,200 | — | — |
| 2013-06-21 | $24.20 | $31.67 | 67,754,000 | — | — |
| 2013-06-20 | $24.19 | $31.65 | 63,565,700 | — | — |
| 2013-06-19 | $25.00 | $32.71 | 28,843,900 | — | — |
| 2013-06-18 | $25.47 | $33.33 | 36,674,300 | — | — |
| 2013-06-17 | $25.10 | $32.85 | 42,643,200 | — | — |
| 2013-06-14 | $24.92 | $32.61 | 24,762,700 | — | — |
| 2013-06-13 | $24.99 | $32.70 | 27,707,000 | — | — |
| 2013-06-12 | $24.46 | $32.01 | 24,535,200 | — | — |
| 2013-06-11 | $24.71 | $32.33 | 27,077,800 | — | — |
| 2013-06-10 | $25.01 | $32.73 | 29,780,800 | — | — |
| 2013-06-07 | $24.59 | $32.18 | 35,539,400 | — | — |
| 2013-06-06 | $24.65 | $32.26 | 40,020,000 | — | — |
| 2013-06-05 | $24.70 | $32.32 | 53,335,200 | — | — |
| 2013-06-04 | $25.36 | $33.19 | 68,515,500 | — | — |
| 2013-06-03 | $25.24 | $33.03 | 76,493,500 | — | — |
| 2013-05-31 | $24.28 | $31.77 | 47,793,200 | — | — |
| 2013-05-30 | $24.21 | $31.68 | 26,299,900 | — | — |
| 2013-05-29 | $24.27 | $31.76 | 31,653,900 | — | — |
| 2013-05-28 | $24.08 | $31.51 | 31,153,700 | — | — |
| 2013-05-24 | $23.92 | $31.30 | 30,861,700 | — | — |
| 2013-05-23 | $24.05 | $31.47 | 38,132,900 | — | — |
| 2013-05-22 | $24.07 | $31.50 | 49,686,400 | — | — |
| 2013-05-21 | $24.15 | $31.60 | 37,917,900 | — | — |
| 2013-05-20 | $24.08 | $31.51 | 31,324,400 | — | — |
| 2013-05-17 | $24.04 | $31.46 | 36,277,400 | — | — |
| 2013-05-16 | $23.94 | $31.33 | 29,812,900 | — | — |
| 2013-05-15 | $24.20 | $31.67 | 33,568,900 | — | — |
| 2013-05-14 | $23.84 | $31.20 | 36,694,400 | — | — |
| 2013-05-13 | $24.08 | $31.51 | 28,535,200 | — | — |
| 2013-05-10 | $24.50 | $32.06 | 22,554,800 | — | — |
| 2013-05-09 | $24.36 | $31.88 | 31,333,900 | — | — |
| 2013-05-08 | $24.25 | $31.73 | 24,900,600 | — | — |
| 2013-05-07 | $24.15 | $31.60 | 38,605,600 | — | — |
| 2013-05-06 | $23.91 | $31.29 | 31,009,100 | — | — |
| 2013-05-03 | $23.96 | $31.35 | 30,085,800 | — | — |
| 2013-05-02 | $24.11 | $31.26 | 33,486,300 | — | — |
| 2013-05-01 | $23.99 | $31.10 | 38,373,800 | — | — |
| 2013-04-30 | $23.95 | $31.05 | 41,468,900 | — | — |
| 2013-04-29 | $23.76 | $30.80 | 102,141,600 | — | — |
| 2013-04-26 | $23.40 | $30.33 | 101,377,300 | — | — |
| 2013-04-25 | $23.38 | $30.31 | 109,178,000 | — | — |
| 2013-04-24 | $23.66 | $30.67 | 54,282,000 | — | — |
| 2013-04-23 | $23.38 | $30.31 | 62,494,100 | — | — |
| 2013-04-22 | $22.88 | $29.66 | 52,817,000 | — | — |
| 2013-04-19 | $22.44 | $29.09 | 49,101,000 | — | — |
| 2013-04-18 | $22.24 | $28.83 | 76,237,300 | — | — |
| 2013-04-17 | $21.93 | $28.43 | 79,461,200 | — | — |
| 2013-04-16 | $21.92 | $28.42 | 64,767,000 | — | — |
| 2013-04-15 | $21.38 | $27.72 | 38,459,200 | — | — |
| 2013-04-12 | $21.68 | $28.11 | 34,028,000 | — | — |
| 2013-04-11 | $21.83 | $28.30 | 59,295,600 | — | — |
| 2013-04-10 | $22.26 | $28.86 | 67,102,900 | — | — |
| 2013-04-09 | $21.75 | $28.20 | 61,518,700 | — | — |
| 2013-04-08 | $21.09 | $27.34 | 34,213,000 | — | — |
| 2013-04-05 | $20.94 | $27.15 | 36,721,600 | — | — |
| 2013-04-04 | $21.14 | $27.41 | 28,702,500 | — | — |
| 2013-04-03 | $21.05 | $27.29 | 36,620,800 | — | — |
| 2013-04-02 | $21.46 | $27.82 | 28,166,700 | — | — |
| 2013-04-01 | $21.43 | $27.78 | 33,718,100 | — | — |
| 2013-03-28 | $21.84 | $28.31 | 33,336,700 | — | — |
| 2013-03-27 | $21.83 | $28.30 | 45,370,900 | — | — |
| 2013-03-26 | $21.77 | $28.22 | 39,548,500 | — | — |
| 2013-03-25 | $21.15 | $27.42 | 32,740,700 | — | — |
| 2013-03-22 | $21.33 | $27.65 | 30,803,200 | — | — |
| 2013-03-21 | $21.04 | $27.28 | 32,607,200 | — | — |
| 2013-03-20 | $21.18 | $27.46 | 29,919,000 | — | — |
| 2013-03-19 | $21.14 | $27.41 | 42,546,000 | — | — |
| 2013-03-18 | $21.26 | $27.56 | 35,154,400 | — | — |
| 2013-03-15 | $21.38 | $27.72 | 52,949,600 | — | — |
| 2013-03-14 | $21.65 | $28.07 | 28,836,500 | — | — |
| 2013-03-13 | $21.66 | $28.08 | 24,617,400 | — | — |
| 2013-03-12 | $21.64 | $28.05 | 28,617,300 | — | — |
| 2013-03-11 | $21.69 | $28.12 | 42,148,200 | — | — |
| 2013-03-08 | $21.58 | $27.98 | 44,990,500 | — | — |
| 2013-03-07 | $21.89 | $28.38 | 42,380,000 | — | — |
| 2013-03-06 | $21.75 | $28.20 | 37,188,900 | — | — |
| 2013-03-05 | $21.51 | $27.88 | 38,796,400 | — | — |
| 2013-03-04 | $21.27 | $27.57 | 47,545,800 | — | — |
| 2013-03-01 | $21.03 | $27.26 | 45,695,700 | — | — |
| 2013-02-28 | $20.88 | $27.07 | 34,808,000 | — | — |
| 2013-02-27 | $20.93 | $27.13 | 46,966,600 | — | — |
| 2013-02-26 | $20.58 | $26.68 | 67,247,100 | — | — |
| 2013-02-25 | $20.23 | $26.23 | 41,525,600 | — | — |
| 2013-02-22 | $20.42 | $26.47 | 34,534,800 | — | — |
| 2013-02-21 | $20.25 | $26.25 | 60,754,500 | — | — |
| 2013-02-20 | $20.73 | $26.87 | 46,119,800 | — | — |
| 2013-02-19 | $21.09 | $27.34 | 31,061,600 | — | — |
| 2013-02-15 | $21.12 | $27.38 | 33,809,100 | — | — |
| 2013-02-14 | $21.23 | $27.52 | 35,262,200 | — | — |
| 2013-02-13 | $21.25 | $27.55 | 21,267,200 | — | — |
| 2013-02-12 | $21.19 | $27.47 | 28,391,400 | — | — |
| 2013-02-11 | $21.03 | $27.26 | 18,897,200 | — | — |
| 2013-02-08 | $21.00 | $27.22 | 28,150,100 | — | — |
| 2013-02-07 | $20.81 | $26.98 | 41,015,200 | — | — |
| 2013-02-06 | $20.99 | $27.21 | 32,361,000 | — | — |
| 2013-02-05 | $21.18 | $27.46 | 30,076,500 | — | — |
| 2013-02-04 | $21.16 | $27.14 | 38,345,600 | — | — |
| 2013-02-01 | $21.36 | $27.40 | 31,867,100 | — | — |
| 2013-01-31 | $21.04 | $26.99 | 36,534,100 | — | — |
| 2013-01-30 | $21.37 | $27.41 | 34,151,300 | — | — |
| 2013-01-29 | $21.28 | $27.29 | 105,703,100 | — | — |
| 2013-01-28 | $21.05 | $27.00 | 105,398,300 | — | — |
| 2013-01-25 | $20.96 | $26.88 | 107,632,800 | — | — |
| 2013-01-24 | $20.95 | $26.87 | 58,396,800 | — | — |
| 2013-01-23 | $21.11 | $27.08 | 42,432,300 | — | — |
| 2013-01-22 | $21.17 | $27.15 | 51,127,400 | — | — |
| 2013-01-18 | $21.25 | $27.25 | 143,760,400 | — | — |
| 2013-01-17 | $22.68 | $29.09 | 101,020,600 | — | — |
| 2013-01-16 | $22.11 | $28.36 | 36,763,700 | — | — |
| 2013-01-15 | $21.88 | $28.06 | 33,990,300 | — | — |
| 2013-01-14 | $22.00 | $28.22 | 35,724,500 | — | — |
| 2013-01-11 | $22.00 | $28.22 | 44,944,700 | — | — |
| 2013-01-10 | $21.80 | $27.96 | 44,621,600 | — | — |
| 2013-01-09 | $21.45 | $27.51 | 34,290,000 | — | — |
| 2013-01-08 | $21.09 | $27.05 | 48,672,000 | — | — |
| 2013-01-07 | $21.25 | $27.25 | 36,352,100 | — | — |
| 2013-01-04 | $21.16 | $27.14 | 30,142,500 | — | — |
| 2013-01-03 | $21.32 | $27.34 | 41,054,100 | — | — |
| 2013-01-02 | $21.38 | $27.42 | 47,623,000 | — | — |