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 | $25.37 | $49.75 | 825,222 | — | — |
| 2013-12-30 | $25.32 | $49.66 | 840,304 | — | — |
| 2013-12-27 | $25.23 | $49.46 | 701,221 | — | — |
| 2013-12-26 | $25.41 | $49.83 | 614,867 | — | — |
| 2013-12-24 | $25.28 | $49.57 | 294,028 | — | — |
| 2013-12-23 | $25.19 | $49.39 | 848,682 | — | — |
| 2013-12-20 | $25.02 | $49.06 | 2,355,353 | — | — |
| 2013-12-19 | $24.54 | $48.11 | 994,914 | — | — |
| 2013-12-18 | $24.98 | $48.99 | 1,354,294 | — | — |
| 2013-12-17 | $24.66 | $48.36 | 1,367,700 | — | — |
| 2013-12-16 | $24.56 | $48.17 | 1,526,667 | — | — |
| 2013-12-13 | $24.35 | $47.74 | 753,391 | — | — |
| 2013-12-12 | $24.57 | $48.18 | 1,300,337 | — | — |
| 2013-12-11 | $24.26 | $47.46 | 1,336,644 | — | — |
| 2013-12-10 | $24.89 | $48.68 | 819,190 | — | — |
| 2013-12-09 | $25.10 | $49.10 | 826,116 | — | — |
| 2013-12-06 | $25.16 | $49.23 | 687,369 | — | — |
| 2013-12-05 | $24.86 | $48.63 | 1,049,877 | — | — |
| 2013-12-04 | $25.01 | $48.93 | 1,024,518 | — | — |
| 2013-12-03 | $24.89 | $48.68 | 1,367,700 | — | — |
| 2013-12-02 | $25.43 | $49.75 | 761,770 | — | — |
| 2013-11-29 | $25.66 | $50.19 | 580,348 | — | — |
| 2013-11-27 | $25.55 | $49.98 | 681,001 | — | — |
| 2013-11-26 | $25.68 | $50.24 | 976,705 | — | — |
| 2013-11-25 | $25.89 | $50.65 | 761,770 | — | — |
| 2013-11-22 | $25.86 | $50.59 | 944,867 | — | — |
| 2013-11-21 | $25.32 | $49.54 | 1,299,890 | — | — |
| 2013-11-20 | $24.92 | $48.75 | 966,204 | — | — |
| 2013-11-19 | $25.38 | $49.65 | 1,080,598 | — | — |
| 2013-11-18 | $25.27 | $49.44 | 733,841 | — | — |
| 2013-11-15 | $25.31 | $49.51 | 1,309,833 | — | — |
| 2013-11-14 | $25.12 | $49.14 | 1,169,968 | — | — |
| 2013-11-13 | $25.16 | $49.23 | 1,010,331 | — | — |
| 2013-11-12 | $25.22 | $49.33 | 924,088 | — | — |
| 2013-11-11 | $25.74 | $50.35 | 642,237 | — | — |
| 2013-11-08 | $25.85 | $50.58 | 1,057,920 | — | — |
| 2013-11-07 | $25.48 | $49.84 | 919,396 | — | — |
| 2013-11-06 | $26.03 | $50.93 | 819,749 | — | — |
| 2013-11-05 | $26.06 | $50.98 | 1,160,249 | — | — |
| 2013-11-04 | $26.08 | $51.01 | 1,112,324 | — | — |
| 2013-11-01 | $25.70 | $50.28 | 5,729,526 | — | — |
| 2013-10-31 | $25.37 | $49.63 | 1,142,375 | — | — |
| 2013-10-30 | $25.83 | $50.52 | 809,694 | — | — |
| 2013-10-29 | $25.80 | $50.47 | 1,066,075 | — | — |
| 2013-10-28 | $26.08 | $51.03 | 999,048 | — | — |
| 2013-10-25 | $26.09 | $51.05 | 985,754 | — | — |
| 2013-10-24 | $26.27 | $51.40 | 953,692 | — | — |
| 2013-10-23 | $26.25 | $51.35 | 966,204 | — | — |
| 2013-10-22 | $26.39 | $51.63 | 1,444,782 | — | — |
| 2013-10-21 | $25.76 | $50.40 | 655,084 | — | — |
| 2013-10-18 | $25.69 | $50.26 | 849,129 | — | — |
| 2013-10-17 | $25.45 | $49.79 | 1,038,482 | — | — |
| 2013-10-16 | $25.46 | $49.80 | 1,245,374 | — | — |
| 2013-10-15 | $25.08 | $49.07 | 863,763 | — | — |
| 2013-10-14 | $25.57 | $50.01 | 827,457 | — | — |
| 2013-10-11 | $25.76 | $50.40 | 1,706,972 | — | — |
| 2013-10-10 | $25.13 | $49.16 | 2,281,399 | — | — |
| 2013-10-09 | $24.52 | $47.97 | 1,436,291 | — | — |
| 2013-10-08 | $24.30 | $47.55 | 1,761,152 | — | — |
| 2013-10-07 | $24.48 | $47.90 | 1,449,697 | — | — |
| 2013-10-04 | $24.78 | $48.47 | 1,596,152 | — | — |
| 2013-10-03 | $24.45 | $47.83 | 1,661,840 | — | — |
| 2013-10-02 | $24.82 | $48.56 | 1,716,802 | — | — |
| 2013-10-01 | $24.52 | $47.97 | 1,828,292 | — | — |
| 2013-09-30 | $24.38 | $47.70 | 1,352,619 | — | — |
| 2013-09-27 | $24.44 | $47.81 | 1,194,768 | — | — |
| 2013-09-26 | $24.50 | $47.93 | 739,650 | — | — |
| 2013-09-25 | $24.42 | $47.77 | 1,059,708 | — | — |
| 2013-09-24 | $24.24 | $47.42 | 1,445,340 | — | — |
| 2013-09-23 | $24.20 | $47.35 | 1,461,203 | — | — |
| 2013-09-20 | $24.41 | $47.76 | 4,759,859 | — | — |
| 2013-09-19 | $24.72 | $48.35 | 1,643,519 | — | — |
| 2013-09-18 | $24.79 | $48.49 | 2,389,537 | — | — |
| 2013-09-17 | $25.11 | $49.12 | 2,574,533 | — | — |
| 2013-09-16 | $25.33 | $49.56 | 1,359,210 | — | — |
| 2013-09-13 | $24.93 | $48.77 | 1,037,588 | — | — |
| 2013-09-12 | $24.65 | $48.23 | 904,874 | — | — |
| 2013-09-11 | $24.92 | $48.64 | 1,348,373 | — | — |
| 2013-09-10 | $25.02 | $48.84 | 1,540,743 | — | — |
| 2013-09-09 | $24.40 | $47.63 | 1,104,281 | — | — |
| 2013-09-06 | $23.78 | $46.42 | 1,070,655 | — | — |
| 2013-09-05 | $23.58 | $46.02 | 1,130,087 | — | — |
| 2013-09-04 | $23.44 | $45.76 | 1,654,690 | — | — |
| 2013-09-03 | $22.84 | $44.59 | 1,823,041 | — | — |
| 2013-08-30 | $22.32 | $43.56 | 998,042 | — | — |
| 2013-08-29 | $22.45 | $43.82 | 751,715 | — | — |
| 2013-08-28 | $22.29 | $43.51 | 1,257,886 | — | — |
| 2013-08-27 | $22.50 | $43.91 | 704,684 | — | — |
| 2013-08-26 | $23.04 | $44.97 | 668,154 | — | — |
| 2013-08-23 | $23.28 | $45.45 | 641,120 | — | — |
| 2013-08-22 | $22.94 | $44.78 | 908,337 | — | — |
| 2013-08-21 | $22.89 | $44.68 | 865,104 | — | — |
| 2013-08-20 | $23.15 | $45.18 | 870,243 | — | — |
| 2013-08-19 | $23.00 | $44.89 | 1,356,193 | — | — |
| 2013-08-16 | $23.80 | $46.46 | 1,238,113 | — | — |
| 2013-08-15 | $23.70 | $46.27 | 1,346,698 | — | — |
| 2013-08-14 | $23.92 | $46.69 | 886,776 | — | — |
| 2013-08-13 | $24.08 | $47.00 | 987,988 | — | — |
| 2013-08-12 | $24.03 | $46.90 | 1,110,425 | — | — |
| 2013-08-09 | $24.33 | $47.49 | 931,573 | — | — |
| 2013-08-08 | $24.12 | $47.07 | 822,541 | — | — |
| 2013-08-07 | $23.95 | $46.76 | 1,354,741 | — | — |
| 2013-08-06 | $23.95 | $46.76 | 733,395 | — | — |
| 2013-08-05 | $24.21 | $47.26 | 695,524 | — | — |
| 2013-08-02 | $24.25 | $47.33 | 878,845 | — | — |
| 2013-08-01 | $24.53 | $47.87 | 1,145,280 | — | — |
| 2013-07-31 | $24.02 | $46.88 | 1,315,083 | — | — |
| 2013-07-30 | $23.91 | $46.67 | 981,732 | — | — |
| 2013-07-29 | $23.67 | $46.20 | 1,116,346 | — | — |
| 2013-07-26 | $24.18 | $47.19 | 766,908 | — | — |
| 2013-07-25 | $24.37 | $47.56 | 939,281 | — | — |
| 2013-07-24 | $24.35 | $47.53 | 1,283,580 | — | — |
| 2013-07-23 | $24.84 | $48.49 | 1,035,801 | — | — |
| 2013-07-22 | $24.77 | $48.35 | 1,139,247 | — | — |
| 2013-07-19 | $24.78 | $48.36 | 1,100,818 | — | — |
| 2013-07-18 | $25.04 | $48.87 | 1,348,262 | — | — |
| 2013-07-17 | $24.48 | $47.79 | 1,012,118 | — | — |
| 2013-07-16 | $24.13 | $47.11 | 1,019,044 | — | — |
| 2013-07-15 | $23.95 | $46.76 | 1,178,011 | — | — |
| 2013-07-12 | $23.96 | $46.77 | 1,008,096 | — | — |
| 2013-07-11 | $23.98 | $46.81 | 1,407,023 | — | — |
| 2013-07-10 | $23.31 | $45.50 | 1,178,458 | — | — |
| 2013-07-09 | $23.36 | $45.60 | 1,360,885 | — | — |
| 2013-07-08 | $22.96 | $44.82 | 1,990,275 | — | — |
| 2013-07-05 | $23.39 | $45.66 | 1,029,433 | — | — |
| 2013-07-03 | $23.05 | $44.99 | 966,763 | — | — |
| 2013-07-02 | $23.37 | $45.62 | 1,652,456 | — | — |
| 2013-07-01 | $23.68 | $46.21 | 1,772,212 | — | — |
| 2013-06-28 | $23.47 | $45.81 | 3,066,405 | — | — |
| 2013-06-27 | $23.11 | $45.11 | 1,965,252 | — | — |
| 2013-06-26 | $22.39 | $43.70 | 1,942,462 | — | — |
| 2013-06-25 | $22.36 | $43.65 | 2,307,428 | — | — |
| 2013-06-24 | $22.32 | $43.56 | 2,713,057 | — | — |
| 2013-06-21 | $23.01 | $44.92 | 4,124,101 | — | — |
| 2013-06-20 | $22.75 | $44.40 | 2,644,019 | — | — |
| 2013-06-19 | $23.66 | $46.18 | 2,776,175 | — | — |
| 2013-06-18 | $24.49 | $47.80 | 1,862,364 | — | — |
| 2013-06-17 | $24.83 | $48.47 | 1,323,797 | — | — |
| 2013-06-14 | $24.85 | $48.50 | 1,050,547 | — | — |
| 2013-06-13 | $25.20 | $49.19 | 1,492,036 | — | — |
| 2013-06-12 | $24.84 | $48.38 | 1,890,963 | — | — |
| 2013-06-11 | $25.40 | $49.46 | 1,820,025 | — | — |
| 2013-06-10 | $26.18 | $50.99 | 1,221,803 | — | — |
| 2013-06-07 | $26.42 | $51.46 | 1,520,858 | — | — |
| 2013-06-06 | $26.28 | $51.18 | 1,824,158 | — | — |
| 2013-06-05 | $26.16 | $50.94 | 1,729,202 | — | — |
| 2013-06-04 | $26.77 | $52.14 | 1,852,980 | — | — |
| 2013-06-03 | $27.49 | $53.54 | 1,348,038 | — | — |
| 2013-05-31 | $28.09 | $54.70 | 2,180,187 | — | — |
| 2013-05-30 | $28.22 | $54.95 | 1,314,860 | — | — |
| 2013-05-29 | $27.71 | $53.97 | 1,309,274 | — | — |
| 2013-05-28 | $27.88 | $54.30 | 2,266,876 | — | — |
| 2013-05-24 | $27.44 | $53.43 | 962,182 | — | — |
| 2013-05-23 | $27.37 | $53.31 | 2,585,928 | — | — |
| 2013-05-22 | $28.00 | $54.53 | 2,244,198 | — | — |
| 2013-05-21 | $28.26 | $55.04 | 1,142,599 | — | — |
| 2013-05-20 | $28.53 | $55.56 | 1,191,082 | — | — |
| 2013-05-17 | $28.66 | $55.82 | 1,057,697 | — | — |
| 2013-05-16 | $28.38 | $55.26 | 1,106,850 | — | — |
| 2013-05-15 | $28.46 | $55.42 | 1,607,547 | — | — |
| 2013-05-14 | $28.51 | $55.52 | 1,214,095 | — | — |
| 2013-05-13 | $28.37 | $55.24 | 1,230,516 | — | — |
| 2013-05-10 | $28.38 | $55.26 | 1,826,839 | — | — |
| 2013-05-09 | $28.51 | $55.52 | 1,334,074 | — | — |
| 2013-05-08 | $28.82 | $56.13 | 1,424,226 | — | — |
| 2013-05-07 | $28.64 | $55.79 | 1,316,200 | — | — |
| 2013-05-06 | $28.54 | $55.58 | 1,476,396 | — | — |
| 2013-05-03 | $28.01 | $54.55 | 1,821,924 | — | — |
| 2013-05-02 | $27.84 | $54.22 | 1,320,222 | — | — |
| 2013-05-01 | $27.39 | $53.34 | 2,269,557 | — | — |
| 2013-04-30 | $27.65 | $53.85 | 2,228,894 | — | — |
| 2013-04-29 | $27.00 | $52.58 | 857,507 | — | — |
| 2013-04-26 | $26.85 | $52.28 | 831,367 | — | — |
| 2013-04-25 | $27.08 | $52.73 | 1,425,008 | — | — |
| 2013-04-24 | $27.12 | $52.82 | 1,999,659 | — | — |
| 2013-04-23 | $26.78 | $52.16 | 1,477,290 | — | — |
| 2013-04-22 | $26.17 | $50.97 | 1,331,058 | — | — |
| 2013-04-19 | $26.00 | $50.64 | 1,596,041 | — | — |
| 2013-04-18 | $25.60 | $49.86 | 1,279,558 | — | — |
| 2013-04-17 | $25.83 | $50.29 | 1,850,523 | — | — |
| 2013-04-16 | $26.48 | $51.57 | 1,822,818 | — | — |
| 2013-04-15 | $25.48 | $49.63 | 1,911,406 | — | — |
| 2013-04-12 | $25.99 | $50.61 | 1,088,976 | — | — |
| 2013-04-11 | $26.16 | $50.94 | 1,938,664 | — | — |
| 2013-04-10 | $26.08 | $50.80 | 1,836,894 | — | — |
| 2013-04-09 | $25.48 | $49.61 | 1,292,852 | — | — |
| 2013-04-08 | $25.00 | $48.69 | 1,045,185 | — | — |
| 2013-04-05 | $24.61 | $47.92 | 1,360,885 | — | — |
| 2013-04-04 | $25.06 | $48.81 | 1,797,236 | — | — |
| 2013-04-03 | $24.56 | $47.84 | 1,751,992 | — | — |
| 2013-04-02 | $24.49 | $47.70 | 1,332,957 | — | — |
| 2013-04-01 | $24.56 | $47.84 | 1,535,381 | — | — |
| 2013-03-28 | $24.55 | $47.82 | 1,921,125 | — | — |
| 2013-03-27 | $24.34 | $47.40 | 2,156,839 | — | — |
| 2013-03-26 | $24.51 | $47.73 | 2,283,968 | — | — |
| 2013-03-25 | $24.19 | $47.10 | 1,611,234 | — | — |
| 2013-03-22 | $24.02 | $46.77 | 1,207,504 | — | — |
| 2013-03-21 | $23.80 | $46.35 | 1,713,674 | — | — |
| 2013-03-20 | $23.92 | $46.58 | 1,280,117 | — | — |
| 2013-03-19 | $23.72 | $46.20 | 1,307,710 | — | — |
| 2013-03-18 | $23.86 | $46.46 | 1,737,469 | — | — |
| 2013-03-15 | $24.39 | $47.50 | 3,896,096 | — | — |
| 2013-03-14 | $24.33 | $47.38 | 1,401,996 | — | — |
| 2013-03-13 | $23.83 | $46.30 | 1,971,731 | — | — |
| 2013-03-12 | $24.07 | $46.77 | 1,950,841 | — | — |
| 2013-03-11 | $23.87 | $46.38 | 1,841,250 | — | — |
| 2013-03-08 | $23.87 | $46.38 | 1,714,903 | — | — |
| 2013-03-07 | $23.61 | $45.86 | 2,599,557 | — | — |
| 2013-03-06 | $23.63 | $45.91 | 2,169,239 | — | — |
| 2013-03-05 | $23.44 | $45.55 | 3,919,444 | — | — |
| 2013-03-04 | $23.16 | $44.99 | 7,768,061 | — | — |
| 2013-03-01 | $23.63 | $45.91 | 4,552,520 | — | — |
| 2013-02-28 | $24.08 | $46.78 | 20,880,798 | — | — |
| 2013-02-27 | $23.93 | $46.49 | 2,287,655 | — | — |
| 2013-02-26 | $23.74 | $46.12 | 2,686,693 | — | — |
| 2013-02-25 | $23.32 | $45.32 | 3,099,979 | — | — |
| 2013-02-22 | $24.54 | $47.69 | 2,897,597 | — | — |
| 2013-02-21 | $23.80 | $46.25 | 3,134,856 | — | — |
| 2013-02-20 | $23.85 | $46.33 | 2,199,700 | — | — |
| 2013-02-19 | $23.69 | $46.03 | 3,027,814 | — | — |
| 2013-02-15 | $23.59 | $45.82 | 1,821,209 | — | — |
| 2013-02-14 | $24.03 | $46.69 | 1,356,442 | — | — |
| 2013-02-13 | $23.58 | $45.81 | 1,917,696 | — | — |
| 2013-02-12 | $23.42 | $45.50 | 1,082,354 | — | — |
| 2013-02-11 | $23.17 | $45.01 | 1,146,602 | — | — |
| 2013-02-08 | $23.30 | $45.27 | 1,557,562 | — | — |
| 2013-02-07 | $23.27 | $45.21 | 2,507,862 | — | — |
| 2013-02-06 | $22.91 | $44.50 | 2,672,384 | — | — |
| 2013-02-05 | $22.46 | $43.64 | 1,993,188 | — | — |
| 2013-02-04 | $22.17 | $43.08 | 1,905,076 | — | — |
| 2013-02-01 | $22.05 | $42.84 | 3,229,737 | — | — |
| 2013-01-31 | $22.18 | $43.10 | 1,915,401 | — | — |
| 2013-01-30 | $22.05 | $42.84 | 1,300,798 | — | — |
| 2013-01-29 | $22.08 | $42.89 | 1,114,478 | — | — |
| 2013-01-28 | $21.83 | $42.42 | 1,304,469 | — | — |
| 2013-01-25 | $21.88 | $42.51 | 1,267,756 | — | — |
| 2013-01-24 | $21.62 | $42.00 | 1,617,680 | — | — |
| 2013-01-23 | $21.27 | $41.32 | 1,420,001 | — | — |
| 2013-01-22 | $21.29 | $41.37 | 1,203,393 | — | — |
| 2013-01-18 | $21.01 | $40.81 | 1,109,889 | — | — |
| 2013-01-17 | $20.89 | $40.59 | 886,511 | — | — |
| 2013-01-16 | $20.81 | $40.42 | 1,053,442 | — | — |
| 2013-01-15 | $21.00 | $40.79 | 1,531,633 | — | — |
| 2013-01-14 | $20.93 | $40.66 | 1,300,454 | — | — |
| 2013-01-11 | $21.08 | $40.96 | 1,127,672 | — | — |
| 2013-01-10 | $21.06 | $40.91 | 2,931,098 | — | — |
| 2013-01-09 | $20.79 | $40.39 | 2,192,816 | — | — |
| 2013-01-08 | $20.85 | $40.51 | 2,253,852 | — | — |
| 2013-01-07 | $20.75 | $40.32 | 2,128,797 | — | — |
| 2013-01-04 | $20.93 | $40.66 | 1,899,454 | — | — |
| 2013-01-03 | $21.00 | $40.79 | 2,290,336 | — | — |
| 2013-01-02 | $21.11 | $41.02 | 1,859,184 | — | — |