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 | $19.76 | $337.01 | 4,992,000 | — | — |
| 2013-12-30 | $19.83 | $338.03 | 3,917,800 | — | — |
| 2013-12-27 | $19.77 | $337.10 | 4,029,800 | — | — |
| 2013-12-26 | $19.92 | $339.74 | 2,219,800 | — | — |
| 2013-12-24 | $19.95 | $340.08 | 1,736,800 | — | — |
| 2013-12-23 | $19.95 | $340.08 | 4,838,000 | — | — |
| 2013-12-20 | $19.85 | $338.46 | 11,420,000 | — | — |
| 2013-12-19 | $19.83 | $338.20 | 6,714,600 | — | — |
| 2013-12-18 | $20.04 | $341.70 | 9,758,400 | — | — |
| 2013-12-17 | $19.92 | $339.57 | 6,142,200 | — | — |
| 2013-12-16 | $20.03 | $341.53 | 7,552,600 | — | — |
| 2013-12-13 | $19.96 | $340.33 | 7,754,600 | — | — |
| 2013-12-12 | $20.00 | $340.93 | 8,419,800 | — | — |
| 2013-12-11 | $20.18 | $344.09 | 6,476,200 | — | — |
| 2013-12-10 | $20.17 | $344.00 | 5,671,000 | — | — |
| 2013-12-09 | $20.21 | $344.60 | 7,370,600 | — | — |
| 2013-12-06 | $20.22 | $344.77 | 11,440,800 | — | — |
| 2013-12-05 | $20.03 | $341.53 | 22,638,600 | — | — |
| 2013-12-04 | $20.76 | $353.98 | 9,627,400 | — | — |
| 2013-12-03 | $21.05 | $358.92 | 7,040,400 | — | — |
| 2013-12-02 | $20.90 | $356.28 | 6,154,600 | — | — |
| 2013-11-29 | $20.88 | $355.94 | 2,638,000 | — | — |
| 2013-11-27 | $20.94 | $357.04 | 5,447,400 | — | — |
| 2013-11-26 | $20.98 | $357.64 | 7,624,800 | — | — |
| 2013-11-25 | $21.28 | $362.84 | 5,761,200 | — | — |
| 2013-11-22 | $21.20 | $361.39 | 5,473,200 | — | — |
| 2013-11-21 | $21.00 | $358.07 | 6,622,400 | — | — |
| 2013-11-20 | $20.83 | $355.08 | 6,563,000 | — | — |
| 2013-11-19 | $20.92 | $356.79 | 8,705,400 | — | — |
| 2013-11-18 | $20.68 | $352.70 | 10,042,800 | — | — |
| 2013-11-15 | $21.30 | $363.18 | 5,689,000 | — | — |
| 2013-11-14 | $21.34 | $363.87 | 5,288,800 | — | — |
| 2013-11-13 | $21.07 | $359.18 | 5,004,600 | — | — |
| 2013-11-12 | $20.96 | $355.89 | 6,677,800 | — | — |
| 2013-11-11 | $20.76 | $352.67 | 8,524,000 | — | — |
| 2013-11-08 | $20.98 | $356.32 | 9,320,000 | — | — |
| 2013-11-07 | $20.83 | $353.69 | 9,261,400 | — | — |
| 2013-11-06 | $21.38 | $363.11 | 5,252,000 | — | — |
| 2013-11-05 | $21.33 | $362.18 | 5,072,200 | — | — |
| 2013-11-04 | $21.25 | $360.99 | 4,979,200 | — | — |
| 2013-11-01 | $21.35 | $362.60 | 4,831,800 | — | — |
| 2013-10-31 | $21.42 | $363.79 | 8,361,600 | — | — |
| 2013-10-30 | $21.45 | $364.22 | 4,736,600 | — | — |
| 2013-10-29 | $21.65 | $367.70 | 5,738,400 | — | — |
| 2013-10-28 | $21.58 | $366.51 | 8,770,600 | — | — |
| 2013-10-25 | $21.71 | $368.72 | 5,073,800 | — | — |
| 2013-10-24 | $21.50 | $365.23 | 4,357,600 | — | — |
| 2013-10-23 | $21.46 | $364.47 | 5,485,600 | — | — |
| 2013-10-22 | $21.36 | $362.69 | 6,230,600 | — | — |
| 2013-10-21 | $21.13 | $358.78 | 3,104,800 | — | — |
| 2013-10-18 | $21.19 | $359.88 | 4,629,200 | — | — |
| 2013-10-17 | $21.11 | $358.44 | 5,762,200 | — | — |
| 2013-10-16 | $20.93 | $355.55 | 5,653,800 | — | — |
| 2013-10-15 | $20.50 | $348.25 | 8,490,800 | — | — |
| 2013-10-14 | $20.81 | $353.43 | 5,437,000 | — | — |
| 2013-10-11 | $20.86 | $354.20 | 6,472,600 | — | — |
| 2013-10-10 | $20.34 | $345.53 | 6,301,400 | — | — |
| 2013-10-09 | $20.08 | $340.95 | 7,040,400 | — | — |
| 2013-10-08 | $19.88 | $337.55 | 6,047,800 | — | — |
| 2013-10-07 | $19.95 | $338.83 | 4,913,400 | — | — |
| 2013-10-04 | $20.28 | $344.43 | 4,190,400 | — | — |
| 2013-10-03 | $20.05 | $340.44 | 4,789,000 | — | — |
| 2013-10-02 | $20.29 | $344.60 | 5,955,400 | — | — |
| 2013-10-01 | $20.33 | $345.19 | 5,248,600 | — | — |
| 2013-09-30 | $20.17 | $342.56 | 5,986,400 | — | — |
| 2013-09-27 | $20.34 | $345.53 | 5,164,800 | — | — |
| 2013-09-26 | $20.48 | $347.83 | 5,532,000 | — | — |
| 2013-09-25 | $20.33 | $345.36 | 7,145,400 | — | — |
| 2013-09-24 | $20.42 | $346.89 | 8,668,800 | — | — |
| 2013-09-23 | $20.24 | $343.75 | 6,888,400 | — | — |
| 2013-09-20 | $20.38 | $346.13 | 8,663,000 | — | — |
| 2013-09-19 | $20.50 | $348.08 | 8,729,600 | — | — |
| 2013-09-18 | $20.28 | $344.43 | 10,824,800 | — | — |
| 2013-09-17 | $20.28 | $344.34 | 17,534,800 | — | — |
| 2013-09-16 | $19.84 | $336.96 | 9,487,600 | — | — |
| 2013-09-13 | $19.51 | $331.44 | 9,961,000 | — | — |
| 2013-09-12 | $19.31 | $327.96 | 13,744,400 | — | — |
| 2013-09-11 | $18.83 | $319.89 | 12,768,200 | — | — |
| 2013-09-10 | $18.77 | $318.78 | 11,174,000 | — | — |
| 2013-09-09 | $18.84 | $320.06 | 4,939,400 | — | — |
| 2013-09-06 | $18.70 | $317.60 | 7,624,400 | — | — |
| 2013-09-05 | $18.67 | $317.17 | 5,844,200 | — | — |
| 2013-09-04 | $18.67 | $317.09 | 10,290,000 | — | — |
| 2013-09-03 | $18.41 | $312.67 | 5,180,200 | — | — |
| 2013-08-30 | $18.30 | $310.80 | 4,939,800 | — | — |
| 2013-08-29 | $18.39 | $312.33 | 4,856,000 | — | — |
| 2013-08-28 | $18.20 | $309.10 | 8,790,400 | — | — |
| 2013-08-27 | $18.20 | $309.10 | 7,010,200 | — | — |
| 2013-08-26 | $18.43 | $313.01 | 6,390,000 | — | — |
| 2013-08-23 | $18.76 | $318.70 | 6,456,800 | — | — |
| 2013-08-22 | $18.61 | $316.07 | 8,036,000 | — | — |
| 2013-08-21 | $18.74 | $318.19 | 6,717,000 | — | — |
| 2013-08-20 | $18.89 | $320.82 | 5,173,400 | — | — |
| 2013-08-19 | $18.97 | $322.18 | 6,314,400 | — | — |
| 2013-08-16 | $19.13 | $324.81 | 7,662,600 | — | — |
| 2013-08-15 | $19.00 | $322.78 | 8,290,600 | — | — |
| 2013-08-14 | $19.41 | $329.65 | 4,408,400 | — | — |
| 2013-08-13 | $19.57 | $332.37 | 5,154,200 | — | — |
| 2013-08-12 | $19.48 | $329.57 | 5,188,600 | — | — |
| 2013-08-09 | $19.44 | $328.89 | 7,028,600 | — | — |
| 2013-08-08 | $19.80 | $334.98 | 5,486,200 | — | — |
| 2013-08-07 | $19.50 | $329.82 | 6,266,000 | — | — |
| 2013-08-06 | $19.65 | $332.36 | 6,663,400 | — | — |
| 2013-08-05 | $19.58 | $331.26 | 5,495,200 | — | — |
| 2013-08-02 | $19.59 | $331.43 | 9,778,000 | — | — |
| 2013-08-01 | $19.83 | $335.41 | 4,371,600 | — | — |
| 2013-07-31 | $19.64 | $332.19 | 10,610,000 | — | — |
| 2013-07-30 | $19.80 | $334.98 | 7,531,400 | — | — |
| 2013-07-29 | $19.92 | $337.10 | 4,973,200 | — | — |
| 2013-07-26 | $19.83 | $335.41 | 7,234,800 | — | — |
| 2013-07-25 | $19.84 | $335.66 | 8,894,200 | — | — |
| 2013-07-24 | $19.57 | $331.01 | 8,524,200 | — | — |
| 2013-07-23 | $19.47 | $329.32 | 6,864,800 | — | — |
| 2013-07-22 | $19.53 | $330.33 | 6,619,400 | — | — |
| 2013-07-19 | $19.41 | $328.30 | 8,300,600 | — | — |
| 2013-07-18 | $19.25 | $325.59 | 9,410,200 | — | — |
| 2013-07-17 | $19.22 | $325.17 | 6,637,600 | — | — |
| 2013-07-16 | $19.07 | $322.55 | 9,385,600 | — | — |
| 2013-07-15 | $18.88 | $319.42 | 7,709,000 | — | — |
| 2013-07-12 | $18.82 | $318.32 | 8,952,800 | — | — |
| 2013-07-11 | $18.90 | $319.67 | 8,659,600 | — | — |
| 2013-07-10 | $18.67 | $315.87 | 7,595,000 | — | — |
| 2013-07-09 | $18.58 | $314.26 | 14,559,400 | — | — |
| 2013-07-08 | $18.09 | $306.14 | 5,367,600 | — | — |
| 2013-07-05 | $18.04 | $305.12 | 5,444,800 | — | — |
| 2013-07-03 | $17.80 | $301.15 | 3,951,800 | — | — |
| 2013-07-02 | $17.96 | $303.85 | 15,516,400 | — | — |
| 2013-07-01 | $17.33 | $293.28 | 5,364,400 | — | — |
| 2013-06-28 | $17.27 | $292.18 | 7,888,400 | — | — |
| 2013-06-27 | $17.36 | $293.62 | 6,453,600 | — | — |
| 2013-06-26 | $17.24 | $291.67 | 7,850,000 | — | — |
| 2013-06-25 | $17.25 | $291.93 | 9,083,800 | — | — |
| 2013-06-24 | $17.00 | $287.53 | 9,606,600 | — | — |
| 2013-06-21 | $16.89 | $285.67 | 11,177,600 | — | — |
| 2013-06-20 | $16.49 | $278.98 | 16,900,400 | — | — |
| 2013-06-19 | $17.57 | $297.17 | 6,896,400 | — | — |
| 2013-06-18 | $17.76 | $300.47 | 9,336,400 | — | — |
| 2013-06-17 | $17.59 | $297.59 | 6,632,200 | — | — |
| 2013-06-14 | $17.40 | $294.29 | 4,914,600 | — | — |
| 2013-06-13 | $17.53 | $296.58 | 7,895,600 | — | — |
| 2013-06-12 | $17.15 | $290.15 | 6,369,800 | — | — |
| 2013-06-11 | $17.29 | $292.52 | 5,692,000 | — | — |
| 2013-06-10 | $17.37 | $293.79 | 6,975,400 | — | — |
| 2013-06-07 | $17.28 | $292.35 | 13,140,600 | — | — |
| 2013-06-06 | $16.56 | $280.17 | 8,996,200 | — | — |
| 2013-06-05 | $16.51 | $279.41 | 10,266,400 | — | — |
| 2013-06-04 | $16.98 | $287.19 | 12,689,000 | — | — |
| 2013-06-03 | $16.92 | $286.26 | 8,340,000 | — | — |
| 2013-05-31 | $16.83 | $284.82 | 7,109,000 | — | — |
| 2013-05-30 | $17.20 | $290.91 | 4,197,200 | — | — |
| 2013-05-29 | $17.21 | $291.16 | 5,724,000 | — | — |
| 2013-05-28 | $17.27 | $292.18 | 4,399,400 | — | — |
| 2013-05-24 | $17.12 | $289.56 | 4,207,600 | — | — |
| 2013-05-23 | $17.09 | $289.22 | 9,934,200 | — | — |
| 2013-05-22 | $17.06 | $288.63 | 12,673,000 | — | — |
| 2013-05-21 | $17.42 | $294.63 | 7,717,600 | — | — |
| 2013-05-20 | $17.36 | $293.70 | 6,153,000 | — | — |
| 2013-05-17 | $17.71 | $299.62 | 5,669,000 | — | — |
| 2013-05-16 | $17.54 | $296.66 | 6,790,800 | — | — |
| 2013-05-15 | $17.61 | $297.93 | 7,000,600 | — | — |
| 2013-05-14 | $17.40 | $294.38 | 7,516,800 | — | — |
| 2013-05-13 | $16.98 | $287.19 | 8,743,800 | — | — |
| 2013-05-10 | $17.25 | $290.49 | 5,182,600 | — | — |
| 2013-05-09 | $17.23 | $290.15 | 4,499,000 | — | — |
| 2013-05-08 | $17.37 | $292.51 | 7,247,400 | — | — |
| 2013-05-07 | $17.50 | $294.70 | 6,946,200 | — | — |
| 2013-05-06 | $17.25 | $290.57 | 6,458,000 | — | — |
| 2013-05-03 | $17.36 | $292.34 | 8,028,000 | — | — |
| 2013-05-02 | $17.31 | $291.58 | 4,329,600 | — | — |
| 2013-05-01 | $17.10 | $288.05 | 5,338,400 | — | — |
| 2013-04-30 | $17.19 | $289.56 | 5,286,800 | — | — |
| 2013-04-29 | $17.23 | $290.15 | 4,476,200 | — | — |
| 2013-04-26 | $17.14 | $288.72 | 6,615,400 | — | — |
| 2013-04-25 | $17.17 | $289.14 | 15,315,200 | — | — |
| 2013-04-24 | $17.30 | $291.33 | 8,822,600 | — | — |
| 2013-04-23 | $17.33 | $292.00 | 7,519,200 | — | — |
| 2013-04-22 | $17.11 | $288.13 | 6,056,600 | — | — |
| 2013-04-19 | $16.86 | $283.92 | 7,006,200 | — | — |
| 2013-04-18 | $16.88 | $284.34 | 10,258,800 | — | — |
| 2013-04-17 | $16.72 | $281.56 | 10,300,800 | — | — |
| 2013-04-16 | $16.65 | $280.46 | 6,793,600 | — | — |
| 2013-04-15 | $16.36 | $275.58 | 8,211,400 | — | — |
| 2013-04-12 | $16.56 | $278.86 | 6,732,400 | — | — |
| 2013-04-11 | $16.58 | $279.37 | 9,582,400 | — | — |
| 2013-04-10 | $16.33 | $274.99 | 7,693,600 | — | — |
| 2013-04-09 | $16.03 | $270.02 | 7,346,800 | — | — |
| 2013-04-08 | $15.94 | $268.51 | 9,770,600 | — | — |
| 2013-04-05 | $16.02 | $269.85 | 8,464,000 | — | — |
| 2013-04-04 | $16.16 | $272.13 | 7,163,800 | — | — |
| 2013-04-03 | $16.02 | $269.85 | 10,078,000 | — | — |
| 2013-04-02 | $16.40 | $276.17 | 10,205,800 | — | — |
| 2013-04-01 | $16.27 | $274.06 | 10,159,600 | — | — |
| 2013-03-28 | $16.57 | $279.12 | 8,190,800 | — | — |
| 2013-03-27 | $16.55 | $278.78 | 8,093,000 | — | — |
| 2013-03-26 | $16.40 | $276.17 | 9,021,400 | — | — |
| 2013-03-25 | $16.32 | $274.91 | 7,447,400 | — | — |
| 2013-03-22 | $16.20 | $272.88 | 7,477,600 | — | — |
| 2013-03-21 | $16.00 | $269.52 | 7,669,400 | — | — |
| 2013-03-20 | $15.94 | $268.42 | 6,111,200 | — | — |
| 2013-03-19 | $15.87 | $267.33 | 5,933,000 | — | — |
| 2013-03-18 | $15.83 | $266.65 | 7,096,000 | — | — |
| 2013-03-15 | $15.81 | $266.32 | 10,687,000 | — | — |
| 2013-03-14 | $15.75 | $265.30 | 7,475,600 | — | — |
| 2013-03-13 | $15.66 | $263.70 | 7,152,800 | — | — |
| 2013-03-12 | $15.41 | $259.49 | 8,328,800 | — | — |
| 2013-03-11 | $15.48 | $260.67 | 9,638,600 | — | — |
| 2013-03-08 | $15.59 | $262.53 | 14,931,000 | — | — |
| 2013-03-07 | $15.13 | $254.78 | 15,348,400 | — | — |
| 2013-03-06 | $14.68 | $247.28 | 8,666,000 | — | — |
| 2013-03-05 | $14.80 | $249.22 | 6,129,200 | — | — |
| 2013-03-04 | $14.74 | $248.21 | 9,296,600 | — | — |
| 2013-03-01 | $14.77 | $248.71 | 8,590,200 | — | — |
| 2013-02-28 | $14.61 | $246.02 | 13,476,600 | — | — |
| 2013-02-27 | $14.55 | $245.09 | 8,365,400 | — | — |
| 2013-02-26 | $14.36 | $241.89 | 9,539,200 | — | — |
| 2013-02-25 | $14.18 | $238.77 | 6,753,400 | — | — |
| 2013-02-22 | $14.40 | $242.48 | 9,717,400 | — | — |
| 2013-02-21 | $14.38 | $242.23 | 18,029,200 | — | — |
| 2013-02-20 | $13.84 | $233.05 | 8,541,800 | — | — |
| 2013-02-19 | $14.11 | $237.60 | 7,671,400 | — | — |
| 2013-02-15 | $13.95 | $234.90 | 12,215,000 | — | — |
| 2013-02-14 | $14.12 | $237.85 | 8,496,000 | — | — |
| 2013-02-13 | $14.23 | $239.70 | 5,036,200 | — | — |
| 2013-02-12 | $14.27 | $239.11 | 7,079,200 | — | — |
| 2013-02-11 | $14.20 | $237.85 | 8,947,000 | — | — |
| 2013-02-08 | $14.10 | $236.26 | 6,722,600 | — | — |
| 2013-02-07 | $14.01 | $234.75 | 6,131,000 | — | — |
| 2013-02-06 | $13.93 | $233.41 | 4,846,800 | — | — |
| 2013-02-05 | $13.95 | $233.67 | 4,318,000 | — | — |
| 2013-02-04 | $13.84 | $231.82 | 6,311,200 | — | — |
| 2013-02-01 | $13.95 | $233.67 | 10,584,200 | — | — |
| 2013-01-31 | $13.85 | $232.07 | 7,325,000 | — | — |
| 2013-01-30 | $13.88 | $232.58 | 5,715,000 | — | — |
| 2013-01-29 | $13.86 | $232.16 | 7,059,000 | — | — |
| 2013-01-28 | $13.90 | $232.91 | 6,519,000 | — | — |
| 2013-01-25 | $13.92 | $233.25 | 6,093,400 | — | — |
| 2013-01-24 | $13.88 | $232.58 | 7,861,400 | — | — |
| 2013-01-23 | $13.83 | $231.74 | 9,853,600 | — | — |
| 2013-01-22 | $13.72 | $229.81 | 6,234,400 | — | — |
| 2013-01-18 | $13.54 | $226.88 | 8,886,800 | — | — |
| 2013-01-17 | $13.35 | $223.61 | 7,741,400 | — | — |
| 2013-01-16 | $13.15 | $220.26 | 5,537,600 | — | — |
| 2013-01-15 | $13.06 | $218.75 | 6,395,800 | — | — |
| 2013-01-14 | $12.93 | $216.66 | 6,878,800 | — | — |
| 2013-01-11 | $12.85 | $215.32 | 6,604,400 | — | — |
| 2013-01-10 | $12.78 | $214.06 | 5,660,000 | — | — |
| 2013-01-09 | $12.78 | $214.06 | 5,537,400 | — | — |
| 2013-01-08 | $12.64 | $211.80 | 11,488,600 | — | — |
| 2013-01-07 | $12.91 | $216.32 | 7,604,600 | — | — |
| 2013-01-04 | $13.23 | $221.68 | 7,105,000 | — | — |
| 2013-01-03 | $13.20 | $221.10 | 5,841,800 | — | — |
| 2013-01-02 | $13.19 | $220.93 | 7,392,800 | — | — |