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
- 1973-02-21 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 | $21.41 | $100.29 | 5,411,200 | — | — |
| 2013-12-30 | $21.26 | $99.63 | 4,365,200 | — | — |
| 2013-12-27 | $21.17 | $99.22 | 3,896,400 | — | — |
| 2013-12-26 | $21.15 | $99.09 | 4,724,400 | — | — |
| 2013-12-24 | $21.18 | $99.25 | 4,165,600 | — | — |
| 2013-12-23 | $21.17 | $99.22 | 7,202,800 | — | — |
| 2013-12-20 | $21.21 | $99.36 | 15,809,200 | — | — |
| 2013-12-19 | $20.93 | $98.08 | 8,597,600 | — | — |
| 2013-12-18 | $20.92 | $98.02 | 13,200,000 | — | — |
| 2013-12-17 | $20.66 | $96.79 | 8,148,400 | — | — |
| 2013-12-16 | $20.72 | $97.06 | 8,554,000 | — | — |
| 2013-12-13 | $20.68 | $96.89 | 8,330,800 | — | — |
| 2013-12-12 | $20.69 | $96.94 | 11,899,200 | — | — |
| 2013-12-11 | $20.60 | $96.52 | 10,509,600 | — | — |
| 2013-12-10 | $20.71 | $97.04 | 12,791,200 | — | — |
| 2013-12-09 | $21.03 | $98.53 | 8,217,600 | — | — |
| 2013-12-06 | $21.16 | $99.13 | 10,575,200 | — | — |
| 2013-12-05 | $20.90 | $97.92 | 10,598,000 | — | — |
| 2013-12-04 | $21.05 | $98.64 | 8,849,600 | — | — |
| 2013-12-03 | $21.01 | $98.46 | 9,448,400 | — | — |
| 2013-12-02 | $20.98 | $98.31 | 6,490,400 | — | — |
| 2013-11-29 | $21.15 | $99.09 | 2,936,400 | — | — |
| 2013-11-27 | $21.24 | $99.50 | 6,628,800 | — | — |
| 2013-11-26 | $21.28 | $99.72 | 7,688,000 | — | — |
| 2013-11-25 | $21.53 | $100.08 | 6,108,000 | — | — |
| 2013-11-22 | $21.65 | $100.65 | 6,282,800 | — | — |
| 2013-11-21 | $21.65 | $100.65 | 7,963,200 | — | — |
| 2013-11-20 | $21.56 | $100.23 | 7,424,800 | — | — |
| 2013-11-19 | $21.83 | $101.48 | 16,633,600 | — | — |
| 2013-11-18 | $22.26 | $103.52 | 8,820,000 | — | — |
| 2013-11-15 | $22.14 | $102.95 | 8,137,600 | — | — |
| 2013-11-14 | $21.88 | $101.71 | 6,133,200 | — | — |
| 2013-11-13 | $21.53 | $100.08 | 5,606,800 | — | — |
| 2013-11-12 | $21.41 | $99.56 | 8,421,600 | — | — |
| 2013-11-11 | $21.64 | $100.61 | 4,615,600 | — | — |
| 2013-11-08 | $21.78 | $101.27 | 8,816,800 | — | — |
| 2013-11-07 | $21.75 | $101.13 | 8,948,000 | — | — |
| 2013-11-06 | $22.09 | $102.70 | 8,566,800 | — | — |
| 2013-11-05 | $21.82 | $101.43 | 9,432,000 | — | — |
| 2013-11-04 | $22.02 | $102.40 | 10,095,200 | — | — |
| 2013-11-01 | $22.04 | $102.46 | 16,216,000 | — | — |
| 2013-10-31 | $21.19 | $98.51 | 11,776,400 | — | — |
| 2013-10-30 | $21.40 | $99.48 | 6,546,000 | — | — |
| 2013-10-29 | $21.50 | $99.94 | 5,581,200 | — | — |
| 2013-10-28 | $21.29 | $98.99 | 9,420,400 | — | — |
| 2013-10-25 | $21.49 | $99.91 | 4,425,200 | — | — |
| 2013-10-24 | $21.29 | $99.00 | 4,946,400 | — | — |
| 2013-10-23 | $21.27 | $98.91 | 6,916,800 | — | — |
| 2013-10-22 | $21.25 | $98.82 | 8,082,400 | — | — |
| 2013-10-21 | $20.95 | $97.40 | 7,234,800 | — | — |
| 2013-10-18 | $20.89 | $97.11 | 8,859,200 | — | — |
| 2013-10-17 | $20.75 | $96.48 | 6,038,000 | — | — |
| 2013-10-16 | $20.38 | $94.75 | 6,514,800 | — | — |
| 2013-10-15 | $20.05 | $93.24 | 5,128,000 | — | — |
| 2013-10-14 | $20.26 | $94.23 | 6,559,200 | — | — |
| 2013-10-11 | $20.44 | $95.03 | 5,708,400 | — | — |
| 2013-10-10 | $20.35 | $94.62 | 7,826,800 | — | — |
| 2013-10-09 | $20.00 | $92.99 | 5,631,600 | — | — |
| 2013-10-08 | $19.92 | $92.63 | 6,566,000 | — | — |
| 2013-10-07 | $19.84 | $92.24 | 3,274,400 | — | — |
| 2013-10-04 | $19.91 | $92.59 | 4,421,600 | — | — |
| 2013-10-03 | $19.86 | $92.35 | 5,912,800 | — | — |
| 2013-10-02 | $20.10 | $93.47 | 7,471,600 | — | — |
| 2013-10-01 | $20.02 | $93.07 | 6,983,200 | — | — |
| 2013-09-30 | $20.04 | $93.18 | 9,527,600 | — | — |
| 2013-09-27 | $20.02 | $93.07 | 6,580,800 | — | — |
| 2013-09-26 | $20.11 | $93.50 | 7,223,200 | — | — |
| 2013-09-25 | $20.08 | $93.38 | 7,890,000 | — | — |
| 2013-09-24 | $20.31 | $94.41 | 8,531,200 | — | — |
| 2013-09-23 | $20.31 | $94.41 | 9,525,200 | — | — |
| 2013-09-20 | $20.17 | $93.80 | 19,157,600 | — | — |
| 2013-09-19 | $20.67 | $96.13 | 8,138,800 | — | — |
| 2013-09-18 | $20.64 | $95.96 | 16,770,800 | — | — |
| 2013-09-17 | $19.75 | $91.83 | 8,370,000 | — | — |
| 2013-09-16 | $19.79 | $92.03 | 13,087,200 | — | — |
| 2013-09-13 | $19.81 | $92.09 | 5,864,000 | — | — |
| 2013-09-12 | $19.82 | $92.14 | 8,762,000 | — | — |
| 2013-09-11 | $19.90 | $92.54 | 12,500,000 | — | — |
| 2013-09-10 | $20.15 | $93.70 | 4,953,600 | — | — |
| 2013-09-09 | $20.06 | $93.26 | 6,589,200 | — | — |
| 2013-09-06 | $20.00 | $93.00 | 10,634,000 | — | — |
| 2013-09-05 | $19.99 | $92.95 | 9,409,200 | — | — |
| 2013-09-04 | $20.03 | $93.11 | 4,672,400 | — | — |
| 2013-09-03 | $19.94 | $92.73 | 5,661,600 | — | — |
| 2013-08-30 | $20.09 | $93.41 | 4,584,400 | — | — |
| 2013-08-29 | $20.14 | $93.64 | 5,517,200 | — | — |
| 2013-08-28 | $20.27 | $94.25 | 10,868,000 | — | — |
| 2013-08-27 | $20.27 | $93.49 | 9,257,600 | — | — |
| 2013-08-26 | $20.14 | $92.88 | 4,568,000 | — | — |
| 2013-08-23 | $20.35 | $93.86 | 2,948,800 | — | — |
| 2013-08-22 | $20.24 | $93.35 | 5,746,400 | — | — |
| 2013-08-21 | $20.20 | $93.14 | 8,494,800 | — | — |
| 2013-08-20 | $20.55 | $94.76 | 5,474,800 | — | — |
| 2013-08-19 | $20.39 | $94.01 | 4,343,200 | — | — |
| 2013-08-16 | $20.54 | $94.72 | 10,182,000 | — | — |
| 2013-08-15 | $20.75 | $95.70 | 5,862,800 | — | — |
| 2013-08-14 | $21.11 | $97.33 | 5,932,400 | — | — |
| 2013-08-13 | $21.28 | $98.12 | 4,096,400 | — | — |
| 2013-08-12 | $21.40 | $98.68 | 3,780,800 | — | — |
| 2013-08-09 | $21.57 | $99.45 | 4,534,800 | — | — |
| 2013-08-08 | $21.66 | $99.88 | 5,855,200 | — | — |
| 2013-08-07 | $21.69 | $100.03 | 7,034,400 | — | — |
| 2013-08-06 | $21.71 | $100.10 | 8,517,600 | — | — |
| 2013-08-05 | $21.77 | $100.40 | 4,948,400 | — | — |
| 2013-08-02 | $21.99 | $101.39 | 7,118,400 | — | — |
| 2013-08-01 | $22.07 | $101.79 | 11,642,400 | — | — |
| 2013-07-31 | $21.65 | $99.86 | 11,404,800 | — | — |
| 2013-07-30 | $21.62 | $99.71 | 9,713,600 | — | — |
| 2013-07-29 | $21.20 | $97.76 | 11,703,600 | — | — |
| 2013-07-26 | $20.99 | $96.79 | 5,994,000 | — | — |
| 2013-07-25 | $21.02 | $96.94 | 7,286,800 | — | — |
| 2013-07-24 | $20.94 | $96.57 | 8,738,000 | — | — |
| 2013-07-23 | $21.20 | $97.77 | 10,316,000 | — | — |
| 2013-07-22 | $21.22 | $97.86 | 4,962,000 | — | — |
| 2013-07-19 | $21.24 | $97.95 | 7,274,800 | — | — |
| 2013-07-18 | $21.36 | $98.50 | 5,822,000 | — | — |
| 2013-07-17 | $21.20 | $97.78 | 7,074,800 | — | — |
| 2013-07-16 | $21.24 | $97.95 | 10,526,400 | — | — |
| 2013-07-15 | $21.36 | $98.51 | 8,212,000 | — | — |
| 2013-07-12 | $21.00 | $96.86 | 5,784,000 | — | — |
| 2013-07-11 | $20.81 | $95.96 | 6,942,400 | — | — |
| 2013-07-10 | $20.41 | $94.12 | 4,185,200 | — | — |
| 2013-07-09 | $20.34 | $93.79 | 6,248,000 | — | — |
| 2013-07-08 | $20.17 | $93.00 | 7,979,600 | — | — |
| 2013-07-05 | $19.98 | $92.16 | 4,780,000 | — | — |
| 2013-07-03 | $20.03 | $92.37 | 2,791,200 | — | — |
| 2013-07-02 | $20.08 | $92.63 | 7,936,400 | — | — |
| 2013-07-01 | $20.06 | $92.50 | 10,427,600 | — | — |
| 2013-06-28 | $20.37 | $93.94 | 10,970,400 | — | — |
| 2013-06-27 | $20.11 | $92.72 | 5,000,000 | — | — |
| 2013-06-26 | $19.96 | $92.05 | 6,674,800 | — | — |
| 2013-06-25 | $19.75 | $91.08 | 6,478,400 | — | — |
| 2013-06-24 | $19.59 | $90.37 | 6,763,200 | — | — |
| 2013-06-21 | $19.58 | $90.31 | 12,692,000 | — | — |
| 2013-06-20 | $19.33 | $89.16 | 10,064,000 | — | — |
| 2013-06-19 | $20.05 | $92.46 | 7,854,000 | — | — |
| 2013-06-18 | $20.40 | $94.07 | 7,748,000 | — | — |
| 2013-06-17 | $20.17 | $93.00 | 9,203,600 | — | — |
| 2013-06-14 | $19.93 | $91.92 | 9,051,200 | — | — |
| 2013-06-13 | $19.78 | $91.23 | 6,768,400 | — | — |
| 2013-06-12 | $19.44 | $89.64 | 6,787,600 | — | — |
| 2013-06-11 | $19.72 | $90.93 | 11,426,000 | — | — |
| 2013-06-10 | $19.67 | $90.71 | 12,840,800 | — | — |
| 2013-06-07 | $19.70 | $90.85 | 13,048,400 | — | — |
| 2013-06-06 | $19.35 | $89.23 | 11,546,400 | — | — |
| 2013-06-05 | $19.00 | $87.61 | 6,137,600 | — | — |
| 2013-06-04 | $19.12 | $88.19 | 9,123,200 | — | — |
| 2013-06-03 | $19.07 | $87.95 | 8,764,800 | — | — |
| 2013-05-31 | $18.91 | $87.19 | 10,287,200 | — | — |
| 2013-05-30 | $18.93 | $87.29 | 7,850,400 | — | — |
| 2013-05-29 | $18.93 | $86.54 | 10,084,800 | — | — |
| 2013-05-28 | $19.25 | $88.03 | 8,181,600 | — | — |
| 2013-05-24 | $19.33 | $88.35 | 7,350,800 | — | — |
| 2013-05-23 | $19.56 | $89.40 | 8,248,800 | — | — |
| 2013-05-22 | $19.79 | $90.47 | 7,219,200 | — | — |
| 2013-05-21 | $20.12 | $91.99 | 5,492,400 | — | — |
| 2013-05-20 | $20.06 | $91.71 | 5,323,600 | — | — |
| 2013-05-17 | $20.28 | $92.69 | 5,342,000 | — | — |
| 2013-05-16 | $20.11 | $91.92 | 4,645,200 | — | — |
| 2013-05-15 | $20.29 | $92.76 | 5,866,400 | — | — |
| 2013-05-14 | $20.05 | $91.65 | 4,810,000 | — | — |
| 2013-05-13 | $19.91 | $91.00 | 5,117,200 | — | — |
| 2013-05-10 | $20.00 | $91.43 | 7,326,400 | — | — |
| 2013-05-09 | $19.96 | $91.25 | 7,876,000 | — | — |
| 2013-05-08 | $20.24 | $92.51 | 7,014,800 | — | — |
| 2013-05-07 | $20.43 | $93.40 | 5,372,000 | — | — |
| 2013-05-06 | $20.15 | $92.12 | 4,433,200 | — | — |
| 2013-05-03 | $20.44 | $93.43 | 5,126,000 | — | — |
| 2013-05-02 | $20.43 | $93.41 | 4,559,600 | — | — |
| 2013-05-01 | $20.33 | $92.95 | 6,495,600 | — | — |
| 2013-04-30 | $20.51 | $93.75 | 8,491,200 | — | — |
| 2013-04-29 | $20.32 | $92.87 | 4,917,600 | — | — |
| 2013-04-26 | $20.14 | $92.05 | 3,686,400 | — | — |
| 2013-04-25 | $20.11 | $91.94 | 4,596,400 | — | — |
| 2013-04-24 | $20.14 | $92.07 | 5,661,200 | — | — |
| 2013-04-23 | $20.03 | $91.56 | 5,936,400 | — | — |
| 2013-04-22 | $19.98 | $91.33 | 4,316,400 | — | — |
| 2013-04-19 | $20.02 | $91.52 | 6,564,400 | — | — |
| 2013-04-18 | $19.71 | $90.12 | 7,192,000 | — | — |
| 2013-04-17 | $19.75 | $90.31 | 6,042,000 | — | — |
| 2013-04-16 | $19.93 | $91.10 | 5,821,200 | — | — |
| 2013-04-15 | $19.74 | $90.23 | 8,174,400 | — | — |
| 2013-04-12 | $19.87 | $90.85 | 9,233,200 | — | — |
| 2013-04-11 | $19.96 | $91.25 | 6,917,200 | — | — |
| 2013-04-10 | $19.97 | $91.27 | 5,298,000 | — | — |
| 2013-04-09 | $19.80 | $90.51 | 5,518,800 | — | — |
| 2013-04-08 | $19.99 | $91.36 | 5,860,000 | — | — |
| 2013-04-05 | $19.89 | $90.91 | 6,568,000 | — | — |
| 2013-04-04 | $19.81 | $90.55 | 7,539,200 | — | — |
| 2013-04-03 | $19.58 | $89.51 | 8,312,800 | — | — |
| 2013-04-02 | $19.54 | $89.33 | 5,494,400 | — | — |
| 2013-04-01 | $19.37 | $88.55 | 3,980,400 | — | — |
| 2013-03-28 | $19.42 | $88.78 | 6,766,800 | — | — |
| 2013-03-27 | $19.22 | $87.87 | 9,016,800 | — | — |
| 2013-03-26 | $19.29 | $88.20 | 11,928,400 | — | — |
| 2013-03-25 | $19.05 | $87.07 | 8,459,200 | — | — |
| 2013-03-22 | $19.04 | $87.05 | 6,961,600 | — | — |
| 2013-03-21 | $18.90 | $86.39 | 7,396,000 | — | — |
| 2013-03-20 | $18.92 | $86.52 | 7,146,800 | — | — |
| 2013-03-19 | $18.78 | $85.85 | 8,894,800 | — | — |
| 2013-03-18 | $18.53 | $84.71 | 6,387,600 | — | — |
| 2013-03-15 | $18.62 | $85.11 | 11,396,000 | — | — |
| 2013-03-14 | $18.50 | $84.59 | 9,305,200 | — | — |
| 2013-03-13 | $18.44 | $84.29 | 10,440,000 | — | — |
| 2013-03-12 | $18.28 | $83.55 | 15,050,800 | — | — |
| 2013-03-11 | $18.55 | $84.78 | 6,153,600 | — | — |
| 2013-03-08 | $18.54 | $84.76 | 7,157,600 | — | — |
| 2013-03-07 | $18.49 | $84.51 | 6,490,800 | — | — |
| 2013-03-06 | $18.54 | $84.77 | 5,637,600 | — | — |
| 2013-03-05 | $18.47 | $84.44 | 7,860,800 | — | — |
| 2013-03-04 | $18.40 | $84.11 | 8,561,600 | — | — |
| 2013-03-01 | $18.09 | $82.70 | 8,204,800 | — | — |
| 2013-02-28 | $17.97 | $82.14 | 8,419,200 | — | — |
| 2013-02-27 | $17.99 | $82.22 | 8,867,600 | — | — |
| 2013-02-26 | $18.07 | $81.84 | 24,193,200 | — | — |
| 2013-02-25 | $18.05 | $81.75 | 27,490,000 | — | — |
| 2013-02-22 | $18.19 | $82.39 | 23,989,600 | — | — |
| 2013-02-21 | $18.13 | $82.14 | 5,299,600 | — | — |
| 2013-02-20 | $18.24 | $82.60 | 23,429,200 | — | — |
| 2013-02-19 | $18.23 | $82.56 | 10,432,800 | — | — |
| 2013-02-15 | $18.13 | $82.10 | 9,880,400 | — | — |
| 2013-02-14 | $18.05 | $81.76 | 7,118,000 | — | — |
| 2013-02-13 | $18.14 | $82.16 | 6,005,600 | — | — |
| 2013-02-12 | $18.12 | $82.09 | 7,118,800 | — | — |
| 2013-02-11 | $18.05 | $81.74 | 4,388,400 | — | — |
| 2013-02-08 | $18.03 | $81.65 | 4,228,000 | — | — |
| 2013-02-07 | $18.06 | $81.82 | 9,359,600 | — | — |
| 2013-02-06 | $18.00 | $81.55 | 9,534,000 | — | — |
| 2013-02-05 | $18.04 | $81.72 | 5,838,000 | — | — |
| 2013-02-04 | $18.00 | $81.53 | 5,545,200 | — | — |
| 2013-02-01 | $18.07 | $81.85 | 6,379,600 | — | — |
| 2013-01-31 | $18.01 | $81.59 | 8,068,400 | — | — |
| 2013-01-30 | $18.00 | $81.54 | 8,636,400 | — | — |
| 2013-01-29 | $18.15 | $82.23 | 7,754,000 | — | — |
| 2013-01-28 | $18.10 | $81.99 | 6,053,200 | — | — |
| 2013-01-25 | $18.13 | $82.10 | 4,953,200 | — | — |
| 2013-01-24 | $18.03 | $81.65 | 4,448,400 | — | — |
| 2013-01-23 | $17.95 | $81.30 | 7,762,800 | — | — |
| 2013-01-22 | $18.00 | $81.51 | 8,861,600 | — | — |
| 2013-01-18 | $17.89 | $81.03 | 7,058,000 | — | — |
| 2013-01-17 | $17.77 | $80.50 | 5,892,400 | — | — |
| 2013-01-16 | $17.83 | $80.76 | 5,654,400 | — | — |
| 2013-01-15 | $17.97 | $81.40 | 3,957,600 | — | — |
| 2013-01-14 | $17.92 | $81.19 | 5,605,200 | — | — |
| 2013-01-11 | $17.95 | $81.29 | 6,177,600 | — | — |
| 2013-01-10 | $17.87 | $80.96 | 5,876,400 | — | — |
| 2013-01-09 | $17.70 | $80.18 | 5,231,600 | — | — |
| 2013-01-08 | $17.83 | $80.74 | 7,972,400 | — | — |
| 2013-01-07 | $17.64 | $79.90 | 5,578,400 | — | — |
| 2013-01-04 | $17.72 | $80.27 | 3,739,200 | — | — |
| 2013-01-03 | $17.63 | $79.87 | 4,909,200 | — | — |
| 2013-01-02 | $17.63 | $79.86 | 8,953,200 | — | — |