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
- 1993-02-23 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 | $31.36 | $51.48 | 8,457,100 | — | — |
| 2013-12-30 | $30.85 | $50.64 | 6,201,200 | — | — |
| 2013-12-27 | $31.06 | $50.99 | 4,116,200 | — | — |
| 2013-12-26 | $31.10 | $51.05 | 5,408,700 | — | — |
| 2013-12-24 | $31.01 | $50.90 | 4,545,700 | — | — |
| 2013-12-23 | $31.11 | $51.07 | 7,199,500 | — | — |
| 2013-12-20 | $30.93 | $50.77 | 14,922,700 | — | — |
| 2013-12-19 | $30.86 | $50.66 | 20,841,100 | — | — |
| 2013-12-18 | $31.62 | $51.91 | 18,392,200 | — | — |
| 2013-12-17 | $30.52 | $50.10 | 10,009,200 | — | — |
| 2013-12-16 | $30.92 | $50.76 | 8,646,700 | — | — |
| 2013-12-13 | $31.09 | $51.04 | 12,345,400 | — | — |
| 2013-12-12 | $30.48 | $50.03 | 10,114,700 | — | — |
| 2013-12-11 | $30.12 | $49.44 | 10,097,200 | — | — |
| 2013-12-10 | $30.77 | $50.51 | 13,249,000 | — | — |
| 2013-12-09 | $30.39 | $49.89 | 8,486,800 | — | — |
| 2013-12-06 | $30.46 | $50.00 | 12,761,400 | — | — |
| 2013-12-05 | $30.21 | $49.59 | 14,406,800 | — | — |
| 2013-12-04 | $31.13 | $51.10 | 7,967,000 | — | — |
| 2013-12-03 | $30.97 | $50.84 | 11,249,500 | — | — |
| 2013-12-02 | $31.43 | $51.59 | 9,975,700 | — | — |
| 2013-11-29 | $31.30 | $51.38 | 5,445,900 | — | — |
| 2013-11-27 | $31.41 | $51.56 | 5,116,400 | — | — |
| 2013-11-26 | $31.39 | $51.53 | 9,192,700 | — | — |
| 2013-11-25 | $31.54 | $51.77 | 13,062,400 | — | — |
| 2013-11-22 | $31.34 | $51.45 | 10,565,400 | — | — |
| 2013-11-21 | $30.89 | $50.71 | 10,493,200 | — | — |
| 2013-11-20 | $30.27 | $49.69 | 11,529,700 | — | — |
| 2013-11-19 | $30.34 | $49.80 | 10,027,100 | — | — |
| 2013-11-18 | $30.33 | $49.79 | 11,378,200 | — | — |
| 2013-11-15 | $30.30 | $49.74 | 10,581,700 | — | — |
| 2013-11-14 | $30.34 | $49.80 | 10,196,200 | — | — |
| 2013-11-13 | $30.05 | $49.33 | 9,418,300 | — | — |
| 2013-11-12 | $29.76 | $48.85 | 14,450,800 | — | — |
| 2013-11-11 | $30.09 | $49.39 | 13,978,000 | — | — |
| 2013-11-08 | $29.44 | $48.33 | 16,730,400 | — | — |
| 2013-11-07 | $28.72 | $47.15 | 14,274,200 | — | — |
| 2013-11-06 | $29.13 | $47.82 | 8,972,300 | — | — |
| 2013-11-05 | $28.99 | $47.59 | 11,053,100 | — | — |
| 2013-11-04 | $29.34 | $48.16 | 12,224,300 | — | — |
| 2013-11-01 | $29.20 | $47.93 | 14,964,200 | — | — |
| 2013-10-31 | $28.73 | $47.16 | 10,357,500 | — | — |
| 2013-10-30 | $29.11 | $47.79 | 9,718,200 | — | — |
| 2013-10-29 | $29.36 | $48.20 | 12,035,000 | — | — |
| 2013-10-28 | $28.97 | $47.47 | 10,599,400 | — | — |
| 2013-10-25 | $29.23 | $47.90 | 13,311,400 | — | — |
| 2013-10-24 | $29.39 | $48.16 | 8,932,200 | — | — |
| 2013-10-23 | $29.08 | $47.65 | 13,240,400 | — | — |
| 2013-10-22 | $29.46 | $48.28 | 13,076,100 | — | — |
| 2013-10-21 | $29.43 | $48.23 | 14,547,200 | — | — |
| 2013-10-18 | $29.69 | $48.65 | 32,411,500 | — | — |
| 2013-10-17 | $28.93 | $47.41 | 19,157,100 | — | — |
| 2013-10-16 | $28.63 | $46.92 | 15,465,200 | — | — |
| 2013-10-15 | $27.99 | $45.87 | 12,513,600 | — | — |
| 2013-10-14 | $28.18 | $46.18 | 11,927,000 | — | — |
| 2013-10-11 | $27.95 | $45.80 | 11,202,500 | — | — |
| 2013-10-10 | $27.64 | $45.29 | 14,463,000 | — | — |
| 2013-10-09 | $26.77 | $43.87 | 14,190,700 | — | — |
| 2013-10-08 | $26.55 | $43.51 | 16,446,500 | — | — |
| 2013-10-07 | $26.84 | $43.98 | 13,353,400 | — | — |
| 2013-10-04 | $26.99 | $44.23 | 11,738,500 | — | — |
| 2013-10-03 | $26.85 | $44.00 | 13,279,700 | — | — |
| 2013-10-02 | $27.12 | $44.44 | 11,894,500 | — | — |
| 2013-10-01 | $27.14 | $44.47 | 9,559,900 | — | — |
| 2013-09-30 | $26.95 | $44.16 | 13,654,200 | — | — |
| 2013-09-27 | $27.08 | $44.38 | 12,110,000 | — | — |
| 2013-09-26 | $27.15 | $44.49 | 12,894,500 | — | — |
| 2013-09-25 | $27.22 | $44.61 | 16,379,800 | — | — |
| 2013-09-24 | $27.27 | $44.69 | 17,115,700 | — | — |
| 2013-09-23 | $27.22 | $44.61 | 23,544,400 | — | — |
| 2013-09-20 | $28.19 | $46.20 | 23,730,200 | — | — |
| 2013-09-19 | $28.60 | $46.87 | 15,502,700 | — | — |
| 2013-09-18 | $29.02 | $47.56 | 15,229,500 | — | — |
| 2013-09-17 | $29.01 | $47.54 | 12,886,500 | — | — |
| 2013-09-16 | $28.73 | $47.08 | 19,752,900 | — | — |
| 2013-09-13 | $28.13 | $46.10 | 6,883,600 | — | — |
| 2013-09-12 | $28.02 | $45.92 | 8,353,700 | — | — |
| 2013-09-11 | $28.25 | $46.29 | 14,901,500 | — | — |
| 2013-09-10 | $28.04 | $45.95 | 18,153,100 | — | — |
| 2013-09-09 | $27.44 | $44.97 | 12,704,300 | — | — |
| 2013-09-06 | $26.81 | $43.93 | 12,356,100 | — | — |
| 2013-09-05 | $26.65 | $43.67 | 9,483,700 | — | — |
| 2013-09-04 | $26.51 | $43.44 | 9,621,600 | — | — |
| 2013-09-03 | $26.27 | $43.05 | 12,810,100 | — | — |
| 2013-08-30 | $25.76 | $42.21 | 10,285,900 | — | — |
| 2013-08-29 | $25.91 | $42.46 | 9,225,700 | — | — |
| 2013-08-28 | $25.58 | $41.92 | 10,091,400 | — | — |
| 2013-08-27 | $25.45 | $41.71 | 13,209,000 | — | — |
| 2013-08-26 | $26.38 | $43.23 | 8,665,100 | — | — |
| 2013-08-23 | $26.32 | $43.13 | 7,089,400 | — | — |
| 2013-08-22 | $26.22 | $42.97 | 9,938,700 | — | — |
| 2013-08-21 | $26.01 | $42.62 | 16,496,700 | — | — |
| 2013-08-20 | $26.31 | $43.11 | 13,977,600 | — | — |
| 2013-08-19 | $25.81 | $42.30 | 9,602,300 | — | — |
| 2013-08-16 | $26.47 | $43.38 | 10,512,900 | — | — |
| 2013-08-15 | $26.36 | $43.20 | 11,316,800 | — | — |
| 2013-08-14 | $26.79 | $43.90 | 7,221,000 | — | — |
| 2013-08-13 | $26.96 | $44.18 | 10,159,000 | — | — |
| 2013-08-12 | $26.62 | $43.62 | 9,603,200 | — | — |
| 2013-08-09 | $26.76 | $43.85 | 8,314,800 | — | — |
| 2013-08-08 | $26.92 | $44.11 | 12,365,400 | — | — |
| 2013-08-07 | $27.07 | $44.36 | 9,172,200 | — | — |
| 2013-08-06 | $27.31 | $44.75 | 9,181,400 | — | — |
| 2013-08-05 | $27.85 | $45.64 | 6,868,400 | — | — |
| 2013-08-02 | $27.85 | $45.64 | 8,442,000 | — | — |
| 2013-08-01 | $27.92 | $45.75 | 13,316,200 | — | — |
| 2013-07-31 | $27.21 | $44.59 | 16,452,900 | — | — |
| 2013-07-30 | $27.07 | $44.36 | 13,304,700 | — | — |
| 2013-07-29 | $27.31 | $44.75 | 12,764,100 | — | — |
| 2013-07-26 | $27.70 | $45.31 | 14,850,700 | — | — |
| 2013-07-25 | $27.76 | $45.41 | 12,866,600 | — | — |
| 2013-07-24 | $27.73 | $45.36 | 17,560,700 | — | — |
| 2013-07-23 | $27.81 | $45.49 | 13,093,200 | — | — |
| 2013-07-22 | $27.61 | $45.16 | 11,820,700 | — | — |
| 2013-07-19 | $27.60 | $45.15 | 17,528,300 | — | — |
| 2013-07-18 | $27.70 | $45.31 | 36,282,000 | — | — |
| 2013-07-17 | $26.54 | $43.41 | 15,826,000 | — | — |
| 2013-07-16 | $26.38 | $43.15 | 19,035,300 | — | — |
| 2013-07-15 | $26.69 | $43.66 | 18,378,800 | — | — |
| 2013-07-12 | $26.13 | $42.74 | 15,134,200 | — | — |
| 2013-07-11 | $25.55 | $41.79 | 14,064,000 | — | — |
| 2013-07-10 | $25.34 | $41.45 | 10,066,000 | — | — |
| 2013-07-09 | $25.44 | $41.61 | 20,640,600 | — | — |
| 2013-07-08 | $24.88 | $40.70 | 22,795,300 | — | — |
| 2013-07-05 | $24.57 | $40.19 | 15,322,700 | — | — |
| 2013-07-03 | $24.04 | $39.32 | 15,395,700 | — | — |
| 2013-07-02 | $24.44 | $39.98 | 18,627,700 | — | — |
| 2013-07-01 | $24.59 | $40.22 | 13,776,500 | — | — |
| 2013-06-28 | $24.43 | $39.96 | 18,545,200 | — | — |
| 2013-06-27 | $25.04 | $40.96 | 12,139,800 | — | — |
| 2013-06-26 | $24.88 | $40.70 | 15,125,600 | — | — |
| 2013-06-25 | $25.03 | $40.94 | 19,049,600 | — | — |
| 2013-06-24 | $24.40 | $39.91 | 22,715,500 | — | — |
| 2013-06-21 | $24.91 | $40.75 | 35,690,500 | — | — |
| 2013-06-20 | $25.15 | $41.14 | 25,968,000 | — | — |
| 2013-06-19 | $26.11 | $42.71 | 18,210,200 | — | — |
| 2013-06-18 | $26.32 | $43.05 | 14,805,700 | — | — |
| 2013-06-17 | $26.21 | $42.87 | 15,087,100 | — | — |
| 2013-06-14 | $25.83 | $42.25 | 15,473,900 | — | — |
| 2013-06-13 | $26.37 | $43.13 | 19,571,900 | — | — |
| 2013-06-12 | $25.57 | $41.83 | 26,046,400 | — | — |
| 2013-06-11 | $26.09 | $42.68 | 25,321,300 | — | — |
| 2013-06-10 | $27.15 | $44.41 | 34,956,600 | — | — |
| 2013-06-07 | $27.00 | $44.17 | 32,830,300 | — | — |
| 2013-06-06 | $25.41 | $41.56 | 18,339,600 | — | — |
| 2013-06-05 | $25.03 | $40.94 | 21,478,400 | — | — |
| 2013-06-04 | $25.47 | $41.66 | 18,632,300 | — | — |
| 2013-06-03 | $25.65 | $41.96 | 26,208,200 | — | — |
| 2013-05-31 | $25.90 | $42.37 | 28,330,600 | — | — |
| 2013-05-30 | $25.82 | $42.24 | 21,200,700 | — | — |
| 2013-05-29 | $24.98 | $40.86 | 17,451,200 | — | — |
| 2013-05-28 | $24.73 | $40.45 | 15,357,400 | — | — |
| 2013-05-24 | $24.35 | $39.83 | 11,617,400 | — | — |
| 2013-05-23 | $24.25 | $39.67 | 22,658,200 | — | — |
| 2013-05-22 | $24.70 | $40.40 | 18,372,500 | — | — |
| 2013-05-21 | $25.12 | $41.09 | 10,442,900 | — | — |
| 2013-05-20 | $25.07 | $41.01 | 11,410,100 | — | — |
| 2013-05-17 | $25.19 | $41.20 | 14,505,800 | — | — |
| 2013-05-16 | $24.58 | $40.21 | 18,863,800 | — | — |
| 2013-05-15 | $24.86 | $40.66 | 19,670,500 | — | — |
| 2013-05-14 | $24.27 | $39.70 | 19,210,900 | — | — |
| 2013-05-13 | $23.68 | $38.73 | 14,510,500 | — | — |
| 2013-05-10 | $23.94 | $39.16 | 15,032,800 | — | — |
| 2013-05-09 | $23.41 | $38.29 | 12,965,300 | — | — |
| 2013-05-08 | $23.67 | $38.72 | 15,207,900 | — | — |
| 2013-05-07 | $23.27 | $38.06 | 12,100,700 | — | — |
| 2013-05-06 | $23.28 | $38.08 | 17,400,300 | — | — |
| 2013-05-03 | $22.76 | $37.23 | 20,261,100 | — | — |
| 2013-05-02 | $22.29 | $36.46 | 16,779,000 | — | — |
| 2013-05-01 | $21.85 | $35.74 | 13,070,800 | — | — |
| 2013-04-30 | $22.15 | $36.23 | 14,015,800 | — | — |
| 2013-04-29 | $22.21 | $36.33 | 19,028,600 | — | — |
| 2013-04-26 | $21.40 | $35.01 | 17,348,300 | — | — |
| 2013-04-25 | $21.43 | $34.97 | 18,496,600 | — | — |
| 2013-04-24 | $21.45 | $35.01 | 17,955,700 | — | — |
| 2013-04-23 | $21.61 | $35.27 | 23,437,700 | — | — |
| 2013-04-22 | $20.71 | $33.80 | 16,156,600 | — | — |
| 2013-04-19 | $20.58 | $33.59 | 24,644,100 | — | — |
| 2013-04-18 | $20.31 | $33.14 | 47,193,400 | — | — |
| 2013-04-17 | $21.47 | $35.04 | 45,475,800 | — | — |
| 2013-04-16 | $21.85 | $35.66 | 21,839,800 | — | — |
| 2013-04-15 | $21.48 | $35.05 | 22,458,100 | — | — |
| 2013-04-12 | $21.82 | $35.61 | 25,150,400 | — | — |
| 2013-04-11 | $22.27 | $36.34 | 14,692,800 | — | — |
| 2013-04-10 | $22.22 | $36.26 | 17,467,300 | — | — |
| 2013-04-09 | $21.74 | $35.48 | 13,196,200 | — | — |
| 2013-04-08 | $21.74 | $35.48 | 14,263,500 | — | — |
| 2013-04-05 | $21.56 | $35.18 | 18,163,200 | — | — |
| 2013-04-04 | $21.33 | $34.81 | 17,321,000 | — | — |
| 2013-04-03 | $21.11 | $34.45 | 25,406,800 | — | — |
| 2013-04-02 | $21.70 | $35.41 | 21,701,700 | — | — |
| 2013-04-01 | $21.66 | $35.35 | 14,219,100 | — | — |
| 2013-03-28 | $21.98 | $35.87 | 18,376,400 | — | — |
| 2013-03-27 | $22.29 | $36.38 | 13,926,000 | — | — |
| 2013-03-26 | $22.22 | $36.26 | 14,889,200 | — | — |
| 2013-03-25 | $21.97 | $35.85 | 23,992,000 | — | — |
| 2013-03-22 | $22.18 | $36.20 | 16,558,900 | — | — |
| 2013-03-21 | $22.06 | $36.00 | 17,557,200 | — | — |
| 2013-03-20 | $22.74 | $37.11 | 17,813,500 | — | — |
| 2013-03-19 | $22.39 | $36.54 | 32,781,600 | — | — |
| 2013-03-18 | $22.99 | $37.52 | 23,417,000 | — | — |
| 2013-03-15 | $23.59 | $38.50 | 24,186,700 | — | — |
| 2013-03-14 | $22.80 | $37.21 | 21,068,400 | — | — |
| 2013-03-13 | $22.78 | $37.18 | 12,025,800 | — | — |
| 2013-03-12 | $22.67 | $37.00 | 13,077,000 | — | — |
| 2013-03-11 | $23.10 | $37.70 | 14,219,200 | — | — |
| 2013-03-08 | $23.03 | $37.58 | 19,394,000 | — | — |
| 2013-03-07 | $23.22 | $37.89 | 17,820,000 | — | — |
| 2013-03-06 | $22.91 | $37.39 | 18,583,200 | — | — |
| 2013-03-05 | $22.74 | $37.11 | 15,014,100 | — | — |
| 2013-03-04 | $22.60 | $36.88 | 17,138,300 | — | — |
| 2013-03-01 | $22.43 | $36.60 | 22,333,000 | — | — |
| 2013-02-28 | $22.55 | $36.80 | 14,890,300 | — | — |
| 2013-02-27 | $22.90 | $37.37 | 18,051,600 | — | — |
| 2013-02-26 | $22.44 | $36.62 | 30,923,000 | — | — |
| 2013-02-25 | $22.03 | $35.95 | 30,074,300 | — | — |
| 2013-02-22 | $23.58 | $38.48 | 17,827,100 | — | — |
| 2013-02-21 | $22.83 | $37.26 | 22,324,700 | — | — |
| 2013-02-20 | $23.42 | $38.22 | 17,432,700 | — | — |
| 2013-02-19 | $24.32 | $39.69 | 17,457,300 | — | — |
| 2013-02-15 | $23.87 | $38.95 | 17,504,700 | — | — |
| 2013-02-14 | $23.83 | $38.89 | 16,316,300 | — | — |
| 2013-02-13 | $23.63 | $38.56 | 15,783,400 | — | — |
| 2013-02-12 | $23.63 | $38.56 | 15,347,000 | — | — |
| 2013-02-11 | $23.28 | $37.99 | 10,258,200 | — | — |
| 2013-02-08 | $23.32 | $38.06 | 16,025,800 | — | — |
| 2013-02-07 | $23.10 | $37.70 | 20,157,900 | — | — |
| 2013-02-06 | $23.39 | $38.17 | 15,851,000 | — | — |
| 2013-02-05 | $23.40 | $38.19 | 23,873,200 | — | — |
| 2013-02-04 | $22.88 | $37.34 | 26,405,700 | — | — |
| 2013-02-01 | $23.51 | $38.37 | 31,744,400 | — | — |
| 2013-01-31 | $22.85 | $37.21 | 19,819,100 | — | — |
| 2013-01-30 | $22.98 | $37.42 | 23,160,400 | — | — |
| 2013-01-29 | $22.59 | $36.78 | 14,548,300 | — | — |
| 2013-01-28 | $22.31 | $36.33 | 13,892,000 | — | — |
| 2013-01-25 | $22.70 | $36.96 | 14,059,600 | — | — |
| 2013-01-24 | $22.60 | $36.80 | 20,294,700 | — | — |
| 2013-01-23 | $22.67 | $36.92 | 24,266,100 | — | — |
| 2013-01-22 | $22.98 | $37.42 | 38,089,200 | — | — |
| 2013-01-18 | $22.38 | $36.44 | 65,729,400 | — | — |
| 2013-01-17 | $20.75 | $33.79 | 26,063,600 | — | — |
| 2013-01-16 | $20.54 | $33.45 | 30,630,600 | — | — |
| 2013-01-15 | $20.43 | $33.27 | 25,277,000 | — | — |
| 2013-01-14 | $20.07 | $32.68 | 14,590,200 | — | — |
| 2013-01-11 | $20.17 | $32.84 | 20,880,000 | — | — |
| 2013-01-10 | $20.34 | $33.12 | 39,869,800 | — | — |
| 2013-01-09 | $19.62 | $31.95 | 26,993,800 | — | — |
| 2013-01-08 | $19.65 | $32.00 | 22,206,200 | — | — |
| 2013-01-07 | $19.80 | $32.24 | 21,445,100 | — | — |
| 2013-01-04 | $20.19 | $32.88 | 31,983,900 | — | — |
| 2013-01-03 | $19.58 | $31.88 | 29,859,500 | — | — |
| 2013-01-02 | $19.62 | $31.95 | 29,812,900 | — | — |