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 | $23.03 | $31.77 | 12,182,100 | — | — |
| 2013-12-30 | $22.93 | $31.63 | 8,049,100 | — | — |
| 2013-12-27 | $23.59 | $32.54 | 6,062,200 | — | — |
| 2013-12-26 | $23.33 | $32.19 | 8,403,900 | — | — |
| 2013-12-24 | $23.15 | $31.94 | 4,842,300 | — | — |
| 2013-12-23 | $22.49 | $31.03 | 7,755,900 | — | — |
| 2013-12-20 | $22.64 | $31.23 | 13,475,100 | — | — |
| 2013-12-19 | $22.76 | $31.40 | 11,081,500 | — | — |
| 2013-12-18 | $23.14 | $31.92 | 12,813,700 | — | — |
| 2013-12-17 | $23.11 | $31.88 | 8,124,700 | — | — |
| 2013-12-16 | $23.16 | $31.95 | 11,719,500 | — | — |
| 2013-12-13 | $23.28 | $32.12 | 8,165,300 | — | — |
| 2013-12-12 | $23.28 | $32.12 | 11,035,700 | — | — |
| 2013-12-11 | $23.47 | $32.38 | 8,634,900 | — | — |
| 2013-12-10 | $24.18 | $33.36 | 10,227,300 | — | — |
| 2013-12-09 | $23.60 | $32.56 | 8,322,100 | — | — |
| 2013-12-06 | $23.02 | $31.76 | 11,527,900 | — | — |
| 2013-12-05 | $23.20 | $32.01 | 11,670,500 | — | — |
| 2013-12-04 | $23.88 | $32.94 | 13,170,100 | — | — |
| 2013-12-03 | $23.38 | $32.25 | 11,841,600 | — | — |
| 2013-12-02 | $23.83 | $32.60 | 11,139,500 | — | — |
| 2013-11-29 | $24.83 | $33.97 | 4,849,700 | — | — |
| 2013-11-27 | $24.62 | $33.68 | 9,522,300 | — | — |
| 2013-11-26 | $24.72 | $33.82 | 13,528,800 | — | — |
| 2013-11-25 | $25.53 | $34.92 | 12,263,000 | — | — |
| 2013-11-22 | $25.74 | $35.21 | 6,181,100 | — | — |
| 2013-11-21 | $25.86 | $35.38 | 9,806,100 | — | — |
| 2013-11-20 | $26.39 | $36.10 | 8,685,300 | — | — |
| 2013-11-19 | $27.35 | $37.41 | 5,138,400 | — | — |
| 2013-11-18 | $27.04 | $36.99 | 6,433,000 | — | — |
| 2013-11-15 | $27.79 | $38.02 | 6,057,200 | — | — |
| 2013-11-14 | $28.07 | $38.40 | 8,665,100 | — | — |
| 2013-11-13 | $27.30 | $37.35 | 5,809,900 | — | — |
| 2013-11-12 | $26.98 | $36.91 | 7,685,600 | — | — |
| 2013-11-11 | $27.58 | $37.73 | 6,432,500 | — | — |
| 2013-11-08 | $27.57 | $37.72 | 8,202,700 | — | — |
| 2013-11-07 | $27.35 | $37.41 | 7,975,800 | — | — |
| 2013-11-06 | $27.92 | $38.19 | 7,479,900 | — | — |
| 2013-11-05 | $27.35 | $37.41 | 7,843,800 | — | — |
| 2013-11-04 | $27.33 | $37.39 | 10,078,400 | — | — |
| 2013-11-01 | $25.98 | $35.54 | 15,062,000 | — | — |
| 2013-10-31 | $27.26 | $37.29 | 9,309,500 | — | — |
| 2013-10-30 | $28.04 | $38.36 | 9,020,400 | — | — |
| 2013-10-29 | $27.65 | $37.82 | 6,604,700 | — | — |
| 2013-10-28 | $28.08 | $38.41 | 9,074,300 | — | — |
| 2013-10-25 | $27.83 | $38.07 | 8,791,900 | — | — |
| 2013-10-24 | $27.65 | $37.82 | 14,327,200 | — | — |
| 2013-10-23 | $27.29 | $37.33 | 9,154,900 | — | — |
| 2013-10-22 | $28.46 | $38.93 | 9,769,000 | — | — |
| 2013-10-21 | $27.50 | $37.62 | 5,203,900 | — | — |
| 2013-10-18 | $26.92 | $36.83 | 5,134,000 | — | — |
| 2013-10-17 | $27.06 | $37.02 | 9,440,300 | — | — |
| 2013-10-16 | $25.88 | $35.40 | 7,096,000 | — | — |
| 2013-10-15 | $26.10 | $35.70 | 11,650,500 | — | — |
| 2013-10-14 | $25.74 | $35.21 | 6,981,400 | — | — |
| 2013-10-11 | $25.62 | $35.05 | 11,408,700 | — | — |
| 2013-10-10 | $26.30 | $35.98 | 7,409,600 | — | — |
| 2013-10-09 | $26.50 | $36.25 | 9,555,800 | — | — |
| 2013-10-08 | $26.35 | $36.05 | 7,929,900 | — | — |
| 2013-10-07 | $27.17 | $37.17 | 6,380,400 | — | — |
| 2013-10-04 | $26.80 | $36.66 | 5,443,100 | — | — |
| 2013-10-03 | $26.96 | $36.88 | 6,794,300 | — | — |
| 2013-10-02 | $27.53 | $37.66 | 9,921,000 | — | — |
| 2013-10-01 | $27.21 | $37.22 | 13,805,800 | — | — |
| 2013-09-30 | $28.10 | $38.44 | 8,034,800 | — | — |
| 2013-09-27 | $27.98 | $38.28 | 8,100,700 | — | — |
| 2013-09-26 | $28.17 | $38.54 | 6,432,700 | — | — |
| 2013-09-25 | $28.31 | $38.73 | 8,089,000 | — | — |
| 2013-09-24 | $28.00 | $38.30 | 8,518,800 | — | — |
| 2013-09-23 | $27.88 | $38.14 | 8,632,000 | — | — |
| 2013-09-20 | $28.07 | $38.40 | 17,722,800 | — | — |
| 2013-09-19 | $29.78 | $40.74 | 10,494,600 | — | — |
| 2013-09-18 | $30.87 | $42.23 | 14,837,700 | — | — |
| 2013-09-17 | $28.52 | $39.01 | 6,111,900 | — | — |
| 2013-09-16 | $28.13 | $38.48 | 9,132,100 | — | — |
| 2013-09-13 | $28.20 | $38.58 | 10,398,900 | — | — |
| 2013-09-12 | $28.23 | $38.62 | 10,800,600 | — | — |
| 2013-09-11 | $29.46 | $40.30 | 7,355,300 | — | — |
| 2013-09-10 | $29.20 | $39.95 | 9,572,700 | — | — |
| 2013-09-09 | $30.38 | $41.56 | 6,395,900 | — | — |
| 2013-09-06 | $30.43 | $41.63 | 7,376,400 | — | — |
| 2013-09-05 | $30.30 | $41.45 | 10,800,900 | — | — |
| 2013-09-04 | $31.62 | $43.26 | 7,005,300 | — | — |
| 2013-09-03 | $31.47 | $43.05 | 7,680,500 | — | — |
| 2013-08-30 | $31.77 | $43.12 | 7,643,400 | — | — |
| 2013-08-29 | $31.83 | $43.20 | 9,469,700 | — | — |
| 2013-08-28 | $31.34 | $42.54 | 9,748,100 | — | — |
| 2013-08-27 | $32.11 | $43.58 | 10,083,100 | — | — |
| 2013-08-26 | $33.29 | $45.18 | 7,491,500 | — | — |
| 2013-08-23 | $33.00 | $44.79 | 7,098,100 | — | — |
| 2013-08-22 | $32.17 | $43.66 | 6,518,400 | — | — |
| 2013-08-21 | $31.84 | $43.21 | 6,597,900 | — | — |
| 2013-08-20 | $32.81 | $44.53 | 7,176,100 | — | — |
| 2013-08-19 | $32.08 | $43.54 | 6,790,300 | — | — |
| 2013-08-16 | $32.38 | $43.95 | 13,106,500 | — | — |
| 2013-08-15 | $33.22 | $45.09 | 13,749,600 | — | — |
| 2013-08-14 | $31.94 | $43.35 | 12,370,000 | — | — |
| 2013-08-13 | $30.08 | $40.83 | 7,900,400 | — | — |
| 2013-08-12 | $30.90 | $41.94 | 11,570,000 | — | — |
| 2013-08-09 | $29.51 | $40.05 | 10,213,500 | — | — |
| 2013-08-08 | $28.78 | $39.06 | 13,608,600 | — | — |
| 2013-08-07 | $26.48 | $35.94 | 8,278,700 | — | — |
| 2013-08-06 | $26.63 | $36.14 | 13,002,500 | — | — |
| 2013-08-05 | $28.48 | $38.65 | 6,594,900 | — | — |
| 2013-08-02 | $28.79 | $39.07 | 9,403,600 | — | — |
| 2013-08-01 | $29.59 | $40.16 | 8,153,400 | — | — |
| 2013-07-31 | $30.00 | $40.72 | 9,465,100 | — | — |
| 2013-07-30 | $30.15 | $40.92 | 7,056,400 | — | — |
| 2013-07-29 | $30.11 | $40.87 | 9,565,100 | — | — |
| 2013-07-26 | $30.38 | $41.23 | 10,739,900 | — | — |
| 2013-07-25 | $29.93 | $40.62 | 8,694,700 | — | — |
| 2013-07-24 | $29.61 | $40.19 | 9,222,400 | — | — |
| 2013-07-23 | $31.14 | $42.26 | 8,952,400 | — | — |
| 2013-07-22 | $30.35 | $41.19 | 9,264,600 | — | — |
| 2013-07-19 | $28.69 | $38.94 | 8,712,200 | — | — |
| 2013-07-18 | $28.06 | $38.08 | 5,414,900 | — | — |
| 2013-07-17 | $28.03 | $38.04 | 8,000,800 | — | — |
| 2013-07-16 | $28.45 | $38.61 | 9,430,000 | — | — |
| 2013-07-15 | $27.57 | $37.42 | 5,790,000 | — | — |
| 2013-07-12 | $27.43 | $37.23 | 7,776,300 | — | — |
| 2013-07-11 | $28.12 | $38.16 | 12,726,700 | — | — |
| 2013-07-10 | $26.61 | $36.12 | 11,386,200 | — | — |
| 2013-07-09 | $27.07 | $36.74 | 12,729,200 | — | — |
| 2013-07-08 | $27.02 | $36.67 | 10,252,300 | — | — |
| 2013-07-05 | $27.78 | $37.70 | 10,035,900 | — | — |
| 2013-07-03 | $29.02 | $39.39 | 6,099,300 | — | — |
| 2013-07-02 | $29.17 | $39.59 | 10,360,500 | — | — |
| 2013-07-01 | $30.18 | $40.96 | 12,430,700 | — | — |
| 2013-06-28 | $29.95 | $40.65 | 21,341,900 | — | — |
| 2013-06-27 | $27.71 | $37.61 | 12,906,200 | — | — |
| 2013-06-26 | $27.22 | $36.94 | 14,951,800 | — | — |
| 2013-06-25 | $28.93 | $39.26 | 9,037,700 | — | — |
| 2013-06-24 | $29.02 | $39.39 | 10,225,900 | — | — |
| 2013-06-21 | $30.05 | $40.78 | 14,879,100 | — | — |
| 2013-06-20 | $29.75 | $40.38 | 16,749,000 | — | — |
| 2013-06-19 | $31.90 | $43.30 | 6,878,300 | — | — |
| 2013-06-18 | $32.59 | $44.23 | 6,809,100 | — | — |
| 2013-06-17 | $33.44 | $45.39 | 4,215,100 | — | — |
| 2013-06-14 | $33.19 | $45.05 | 4,417,400 | — | — |
| 2013-06-13 | $33.66 | $45.68 | 5,896,800 | — | — |
| 2013-06-12 | $33.33 | $45.24 | 6,374,800 | — | — |
| 2013-06-11 | $32.81 | $44.53 | 6,223,000 | — | — |
| 2013-06-10 | $33.90 | $46.01 | 5,114,900 | — | — |
| 2013-06-07 | $34.11 | $45.82 | 6,447,800 | — | — |
| 2013-06-06 | $34.95 | $46.95 | 7,140,200 | — | — |
| 2013-06-05 | $34.60 | $46.48 | 6,812,300 | — | — |
| 2013-06-04 | $34.45 | $46.28 | 6,600,500 | — | — |
| 2013-06-03 | $34.88 | $46.85 | 8,026,900 | — | — |
| 2013-05-31 | $34.28 | $46.05 | 9,006,700 | — | — |
| 2013-05-30 | $34.34 | $46.13 | 9,522,000 | — | — |
| 2013-05-29 | $33.10 | $44.46 | 7,391,200 | — | — |
| 2013-05-28 | $32.05 | $43.05 | 6,157,100 | — | — |
| 2013-05-24 | $31.97 | $42.94 | 6,072,700 | — | — |
| 2013-05-23 | $32.22 | $43.28 | 6,920,900 | — | — |
| 2013-05-22 | $31.96 | $42.93 | 9,599,200 | — | — |
| 2013-05-21 | $31.94 | $42.90 | 8,498,600 | — | — |
| 2013-05-20 | $32.28 | $43.36 | 11,313,000 | — | — |
| 2013-05-17 | $30.63 | $41.14 | 12,107,700 | — | — |
| 2013-05-16 | $31.43 | $42.22 | 9,623,800 | — | — |
| 2013-05-15 | $31.57 | $42.41 | 9,295,900 | — | — |
| 2013-05-14 | $32.51 | $43.67 | 5,164,800 | — | — |
| 2013-05-13 | $32.62 | $43.82 | 4,807,800 | — | — |
| 2013-05-10 | $33.12 | $44.49 | 7,016,700 | — | — |
| 2013-05-09 | $33.16 | $44.54 | 7,043,100 | — | — |
| 2013-05-08 | $33.91 | $45.55 | 6,976,400 | — | — |
| 2013-05-07 | $32.45 | $43.59 | 8,649,200 | — | — |
| 2013-05-06 | $33.07 | $44.42 | 4,865,200 | — | — |
| 2013-05-03 | $33.00 | $44.33 | 6,972,900 | — | — |
| 2013-05-02 | $32.66 | $43.87 | 6,347,700 | — | — |
| 2013-05-01 | $32.59 | $43.78 | 10,649,200 | — | — |
| 2013-04-30 | $32.40 | $43.52 | 17,564,300 | — | — |
| 2013-04-29 | $33.97 | $45.63 | 5,832,700 | — | — |
| 2013-04-26 | $33.47 | $44.96 | 9,658,200 | — | — |
| 2013-04-25 | $34.33 | $46.12 | 11,158,100 | — | — |
| 2013-04-24 | $34.33 | $46.12 | 10,937,500 | — | — |
| 2013-04-23 | $32.43 | $43.56 | 10,156,600 | — | — |
| 2013-04-22 | $33.40 | $44.87 | 9,701,500 | — | — |
| 2013-04-19 | $32.98 | $44.30 | 9,134,700 | — | — |
| 2013-04-18 | $32.77 | $44.02 | 11,663,400 | — | — |
| 2013-04-17 | $32.36 | $43.47 | 15,992,800 | — | — |
| 2013-04-16 | $33.78 | $45.38 | 13,910,200 | — | — |
| 2013-04-15 | $33.92 | $45.56 | 22,564,900 | — | — |
| 2013-04-12 | $36.37 | $48.86 | 14,376,900 | — | — |
| 2013-04-11 | $38.65 | $51.92 | 6,476,300 | — | — |
| 2013-04-10 | $38.99 | $52.37 | 7,059,800 | — | — |
| 2013-04-09 | $40.03 | $53.77 | 8,586,900 | — | — |
| 2013-04-08 | $39.01 | $52.40 | 6,577,400 | — | — |
| 2013-04-05 | $39.37 | $52.89 | 8,500,500 | — | — |
| 2013-04-04 | $39.12 | $52.55 | 7,520,600 | — | — |
| 2013-04-03 | $38.47 | $51.68 | 11,822,400 | — | — |
| 2013-04-02 | $39.83 | $53.50 | 7,999,100 | — | — |
| 2013-04-01 | $41.39 | $55.60 | 4,399,700 | — | — |
| 2013-03-28 | $41.89 | $56.27 | 6,398,800 | — | — |
| 2013-03-27 | $41.74 | $56.07 | 5,638,800 | — | — |
| 2013-03-26 | $41.08 | $55.18 | 5,625,900 | — | — |
| 2013-03-25 | $41.09 | $55.20 | 5,565,100 | — | — |
| 2013-03-22 | $41.61 | $55.89 | 4,541,000 | — | — |
| 2013-03-21 | $41.45 | $55.68 | 8,801,600 | — | — |
| 2013-03-20 | $40.38 | $54.24 | 4,253,300 | — | — |
| 2013-03-19 | $40.37 | $54.23 | 6,912,800 | — | — |
| 2013-03-18 | $40.03 | $53.77 | 5,614,200 | — | — |
| 2013-03-15 | $39.68 | $53.30 | 9,668,800 | — | — |
| 2013-03-14 | $39.59 | $53.18 | 6,235,500 | — | — |
| 2013-03-13 | $38.99 | $52.37 | 7,470,500 | — | — |
| 2013-03-12 | $39.66 | $53.27 | 6,667,400 | — | — |
| 2013-03-11 | $38.89 | $52.24 | 5,498,600 | — | — |
| 2013-03-08 | $39.25 | $52.15 | 10,081,300 | — | — |
| 2013-03-07 | $39.93 | $53.06 | 7,757,700 | — | — |
| 2013-03-06 | $40.01 | $53.16 | 9,569,600 | — | — |
| 2013-03-05 | $38.60 | $51.29 | 8,589,700 | — | — |
| 2013-03-04 | $39.00 | $51.82 | 9,782,800 | — | — |
| 2013-03-01 | $39.62 | $52.64 | 9,494,800 | — | — |
| 2013-02-28 | $40.29 | $53.54 | 10,834,000 | — | — |
| 2013-02-27 | $40.62 | $53.97 | 8,863,800 | — | — |
| 2013-02-26 | $41.44 | $55.06 | 9,945,400 | — | — |
| 2013-02-25 | $40.96 | $54.43 | 8,504,300 | — | — |
| 2013-02-22 | $40.82 | $54.24 | 10,384,700 | — | — |
| 2013-02-21 | $40.55 | $53.88 | 10,184,000 | — | — |
| 2013-02-20 | $40.56 | $53.89 | 14,308,300 | — | — |
| 2013-02-19 | $42.90 | $57.00 | 8,078,800 | — | — |
| 2013-02-15 | $43.27 | $57.49 | 13,871,700 | — | — |
| 2013-02-14 | $44.55 | $59.20 | 7,641,300 | — | — |
| 2013-02-13 | $44.85 | $59.59 | 5,481,500 | — | — |
| 2013-02-12 | $45.28 | $60.17 | 6,451,100 | — | — |
| 2013-02-11 | $44.49 | $59.12 | 4,172,000 | — | — |
| 2013-02-08 | $44.93 | $59.70 | 4,763,200 | — | — |
| 2013-02-07 | $45.25 | $60.13 | 5,097,500 | — | — |
| 2013-02-06 | $45.04 | $59.85 | 4,981,000 | — | — |
| 2013-02-05 | $44.33 | $58.90 | 4,107,800 | — | — |
| 2013-02-04 | $44.10 | $58.60 | 5,975,500 | — | — |
| 2013-02-01 | $43.71 | $58.08 | 6,312,700 | — | — |
| 2013-01-31 | $42.96 | $57.08 | 9,403,300 | — | — |
| 2013-01-30 | $43.12 | $57.30 | 8,940,800 | — | — |
| 2013-01-29 | $43.39 | $57.65 | 7,142,200 | — | — |
| 2013-01-28 | $42.82 | $56.90 | 6,510,500 | — | — |
| 2013-01-25 | $43.36 | $57.61 | 7,200,500 | — | — |
| 2013-01-24 | $44.01 | $58.48 | 5,554,200 | — | — |
| 2013-01-23 | $44.76 | $59.47 | 5,962,300 | — | — |
| 2013-01-22 | $45.58 | $60.56 | 7,030,700 | — | — |
| 2013-01-18 | $44.89 | $59.65 | 6,738,100 | — | — |
| 2013-01-17 | $44.44 | $59.05 | 6,514,500 | — | — |
| 2013-01-16 | $44.75 | $59.46 | 5,166,100 | — | — |
| 2013-01-15 | $45.19 | $60.05 | 4,137,000 | — | — |
| 2013-01-14 | $45.30 | $60.19 | 3,366,500 | — | — |
| 2013-01-11 | $45.76 | $60.80 | 3,836,700 | — | — |
| 2013-01-10 | $45.95 | $61.06 | 5,371,300 | — | — |
| 2013-01-09 | $44.90 | $59.66 | 5,568,600 | — | — |
| 2013-01-08 | $45.56 | $60.54 | 6,373,500 | — | — |
| 2013-01-07 | $45.01 | $59.81 | 4,853,400 | — | — |
| 2013-01-04 | $45.94 | $61.04 | 5,834,100 | — | — |
| 2013-01-03 | $45.62 | $60.62 | 6,017,100 | — | — |
| 2013-01-02 | $46.90 | $62.32 | 7,254,500 | — | — |