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 | $12.92 | $54.63 | 3,470,362 | — | — |
| 2013-12-30 | $12.83 | $54.23 | 4,272,801 | — | — |
| 2013-12-27 | $12.83 | $54.23 | 4,716,649 | — | — |
| 2013-12-26 | $12.76 | $53.95 | 4,342,025 | — | — |
| 2013-12-24 | $12.87 | $54.43 | 2,281,593 | — | — |
| 2013-12-23 | $12.80 | $54.11 | 7,729,420 | — | — |
| 2013-12-20 | $12.91 | $54.59 | 27,590,091 | — | — |
| 2013-12-19 | $12.38 | $52.33 | 5,404,817 | — | — |
| 2013-12-18 | $12.42 | $52.52 | 5,420,087 | — | — |
| 2013-12-17 | $12.20 | $51.60 | 5,019,758 | — | — |
| 2013-12-16 | $12.21 | $51.64 | 3,775,762 | — | — |
| 2013-12-13 | $12.16 | $51.40 | 3,675,489 | — | — |
| 2013-12-12 | $12.17 | $51.47 | 4,986,164 | — | — |
| 2013-12-11 | $12.10 | $51.17 | 3,881,889 | — | — |
| 2013-12-10 | $12.22 | $51.65 | 4,266,947 | — | — |
| 2013-12-09 | $12.36 | $52.27 | 4,756,351 | — | — |
| 2013-12-06 | $12.40 | $52.43 | 4,762,459 | — | — |
| 2013-12-05 | $12.30 | $52.02 | 8,211,188 | — | — |
| 2013-12-04 | $12.48 | $52.78 | 8,045,763 | — | — |
| 2013-12-03 | $12.44 | $52.60 | 5,902,110 | — | — |
| 2013-12-02 | $12.41 | $52.47 | 4,139,952 | — | — |
| 2013-11-29 | $12.42 | $52.53 | 2,014,113 | — | — |
| 2013-11-27 | $12.44 | $52.62 | 7,081,208 | — | — |
| 2013-11-26 | $12.48 | $52.77 | 6,817,801 | — | — |
| 2013-11-25 | $12.53 | $52.97 | 5,757,554 | — | — |
| 2013-11-22 | $12.52 | $52.93 | 5,390,565 | — | — |
| 2013-11-21 | $12.37 | $52.30 | 5,507,380 | — | — |
| 2013-11-20 | $12.41 | $52.47 | 4,104,067 | — | — |
| 2013-11-19 | $12.59 | $53.22 | 2,247,744 | — | — |
| 2013-11-18 | $12.66 | $53.55 | 3,451,529 | — | — |
| 2013-11-15 | $12.75 | $53.91 | 5,937,231 | — | — |
| 2013-11-14 | $12.64 | $53.43 | 6,224,052 | — | — |
| 2013-11-13 | $12.38 | $52.33 | 10,350,770 | — | — |
| 2013-11-12 | $12.17 | $51.44 | 4,143,260 | — | — |
| 2013-11-11 | $12.30 | $52.02 | 4,100,759 | — | — |
| 2013-11-08 | $12.31 | $52.04 | 5,337,629 | — | — |
| 2013-11-07 | $12.35 | $52.20 | 4,776,456 | — | — |
| 2013-11-06 | $12.53 | $52.97 | 4,525,010 | — | — |
| 2013-11-05 | $12.41 | $52.47 | 6,677,062 | — | — |
| 2013-11-04 | $12.45 | $52.65 | 3,395,285 | — | — |
| 2013-11-01 | $12.46 | $52.70 | 4,425,246 | — | — |
| 2013-10-31 | $12.39 | $52.37 | 6,432,233 | — | — |
| 2013-10-30 | $12.46 | $52.67 | 6,544,468 | — | — |
| 2013-10-29 | $12.55 | $53.08 | 6,675,026 | — | — |
| 2013-10-28 | $12.59 | $52.80 | 7,043,542 | — | — |
| 2013-10-25 | $12.70 | $53.28 | 4,454,514 | — | — |
| 2013-10-24 | $12.62 | $52.96 | 4,220,374 | — | — |
| 2013-10-23 | $12.64 | $53.01 | 6,140,831 | — | — |
| 2013-10-22 | $12.66 | $53.11 | 6,968,719 | — | — |
| 2013-10-21 | $12.40 | $52.02 | 4,509,486 | — | — |
| 2013-10-18 | $12.45 | $52.22 | 4,405,904 | — | — |
| 2013-10-17 | $12.30 | $51.61 | 4,098,468 | — | — |
| 2013-10-16 | $12.13 | $50.90 | 5,892,184 | — | — |
| 2013-10-15 | $11.93 | $50.06 | 3,295,012 | — | — |
| 2013-10-14 | $12.11 | $50.81 | 3,941,187 | — | — |
| 2013-10-11 | $12.10 | $50.76 | 3,942,205 | — | — |
| 2013-10-10 | $12.07 | $50.62 | 4,996,853 | — | — |
| 2013-10-09 | $11.85 | $49.72 | 4,803,433 | — | — |
| 2013-10-08 | $11.87 | $49.80 | 3,394,521 | — | — |
| 2013-10-07 | $11.91 | $49.95 | 4,526,028 | — | — |
| 2013-10-04 | $12.02 | $50.43 | 2,862,362 | — | — |
| 2013-10-03 | $11.99 | $50.29 | 5,213,687 | — | — |
| 2013-10-02 | $12.15 | $50.95 | 4,908,033 | — | — |
| 2013-10-01 | $12.18 | $51.10 | 4,509,995 | — | — |
| 2013-09-30 | $12.14 | $50.92 | 6,167,808 | — | — |
| 2013-09-27 | $12.05 | $50.56 | 4,406,668 | — | — |
| 2013-09-26 | $12.05 | $50.54 | 3,803,757 | — | — |
| 2013-09-25 | $12.05 | $50.54 | 4,000,231 | — | — |
| 2013-09-24 | $12.12 | $50.84 | 4,740,572 | — | — |
| 2013-09-23 | $12.11 | $50.82 | 4,350,169 | — | — |
| 2013-09-20 | $11.94 | $50.08 | 10,099,069 | — | — |
| 2013-09-19 | $12.00 | $50.36 | 8,455,508 | — | — |
| 2013-09-18 | $12.10 | $50.76 | 10,006,686 | — | — |
| 2013-09-17 | $11.89 | $49.87 | 7,187,844 | — | — |
| 2013-09-16 | $11.85 | $49.70 | 5,384,711 | — | — |
| 2013-09-13 | $11.77 | $49.37 | 3,908,866 | — | — |
| 2013-09-12 | $11.63 | $48.81 | 6,575,771 | — | — |
| 2013-09-11 | $11.63 | $48.78 | 7,364,467 | — | — |
| 2013-09-10 | $11.71 | $49.11 | 4,592,198 | — | — |
| 2013-09-09 | $11.50 | $48.27 | 4,016,010 | — | — |
| 2013-09-06 | $11.44 | $47.99 | 6,787,006 | — | — |
| 2013-09-05 | $11.40 | $47.82 | 5,035,283 | — | — |
| 2013-09-04 | $11.46 | $48.09 | 8,105,825 | — | — |
| 2013-09-03 | $11.45 | $48.02 | 7,430,891 | — | — |
| 2013-08-30 | $11.50 | $48.23 | 3,791,541 | — | — |
| 2013-08-29 | $11.46 | $48.09 | 3,552,820 | — | — |
| 2013-08-28 | $11.52 | $48.32 | 5,336,356 | — | — |
| 2013-08-27 | $11.56 | $48.48 | 5,010,087 | — | — |
| 2013-08-26 | $11.54 | $48.43 | 2,554,417 | — | — |
| 2013-08-23 | $11.64 | $48.84 | 2,689,302 | — | — |
| 2013-08-22 | $11.54 | $48.43 | 3,244,621 | — | — |
| 2013-08-21 | $11.51 | $48.30 | 5,218,268 | — | — |
| 2013-08-20 | $11.64 | $48.84 | 3,407,501 | — | — |
| 2013-08-19 | $11.60 | $48.65 | 4,992,018 | — | — |
| 2013-08-16 | $11.71 | $49.14 | 5,534,357 | — | — |
| 2013-08-15 | $11.84 | $49.68 | 3,999,468 | — | — |
| 2013-08-14 | $12.10 | $50.76 | 4,681,528 | — | — |
| 2013-08-13 | $12.11 | $50.79 | 5,322,613 | — | — |
| 2013-08-12 | $12.05 | $50.54 | 2,476,031 | — | — |
| 2013-08-09 | $12.05 | $50.56 | 3,003,100 | — | — |
| 2013-08-08 | $12.09 | $50.71 | 3,308,246 | — | — |
| 2013-08-07 | $12.02 | $50.43 | 4,699,597 | — | — |
| 2013-08-06 | $11.95 | $50.13 | 3,911,665 | — | — |
| 2013-08-05 | $12.13 | $50.87 | 2,740,711 | — | — |
| 2013-08-02 | $12.22 | $51.25 | 3,781,361 | — | — |
| 2013-08-01 | $12.22 | $51.28 | 4,495,488 | — | — |
| 2013-07-31 | $12.07 | $50.64 | 5,613,252 | — | — |
| 2013-07-30 | $12.12 | $50.85 | 4,161,075 | — | — |
| 2013-07-29 | $12.11 | $50.79 | 4,405,395 | — | — |
| 2013-07-26 | $12.35 | $51.40 | 5,326,940 | — | — |
| 2013-07-25 | $12.35 | $51.41 | 8,337,420 | — | — |
| 2013-07-24 | $12.02 | $50.02 | 5,460,807 | — | — |
| 2013-07-23 | $12.24 | $50.94 | 3,387,904 | — | — |
| 2013-07-22 | $12.19 | $50.74 | 1,789,899 | — | — |
| 2013-07-19 | $12.18 | $50.68 | 2,684,466 | — | — |
| 2013-07-18 | $12.16 | $50.60 | 2,181,320 | — | — |
| 2013-07-17 | $12.07 | $50.25 | 1,890,681 | — | — |
| 2013-07-16 | $12.04 | $50.11 | 3,018,370 | — | — |
| 2013-07-15 | $12.07 | $50.25 | 3,666,836 | — | — |
| 2013-07-12 | $11.90 | $49.53 | 2,602,008 | — | — |
| 2013-07-11 | $11.84 | $49.29 | 4,212,230 | — | — |
| 2013-07-10 | $11.74 | $48.88 | 4,857,133 | — | — |
| 2013-07-09 | $11.67 | $48.59 | 4,617,139 | — | — |
| 2013-07-08 | $11.49 | $47.82 | 3,623,571 | — | — |
| 2013-07-05 | $11.25 | $46.80 | 3,400,629 | — | — |
| 2013-07-03 | $11.25 | $46.80 | 2,590,556 | — | — |
| 2013-07-02 | $11.28 | $46.93 | 5,406,853 | — | — |
| 2013-07-01 | $11.21 | $46.67 | 5,270,186 | — | — |
| 2013-06-28 | $11.25 | $46.84 | 5,058,442 | — | — |
| 2013-06-27 | $11.17 | $46.49 | 4,140,715 | — | — |
| 2013-06-26 | $11.04 | $45.95 | 5,014,668 | — | — |
| 2013-06-25 | $10.95 | $45.56 | 4,862,986 | — | — |
| 2013-06-24 | $10.88 | $45.28 | 5,211,397 | — | — |
| 2013-06-21 | $11.03 | $45.89 | 7,253,505 | — | — |
| 2013-06-20 | $10.85 | $45.17 | 6,088,149 | — | — |
| 2013-06-19 | $11.27 | $46.90 | 3,447,966 | — | — |
| 2013-06-18 | $11.54 | $48.05 | 2,661,307 | — | — |
| 2013-06-17 | $11.46 | $47.70 | 4,414,048 | — | — |
| 2013-06-14 | $11.44 | $47.60 | 5,753,991 | — | — |
| 2013-06-13 | $11.32 | $47.11 | 5,414,997 | — | — |
| 2013-06-12 | $11.06 | $46.02 | 5,407,362 | — | — |
| 2013-06-11 | $11.07 | $46.07 | 3,532,715 | — | — |
| 2013-06-10 | $11.17 | $46.49 | 3,576,998 | — | — |
| 2013-06-07 | $11.21 | $46.66 | 4,173,037 | — | — |
| 2013-06-06 | $11.15 | $46.41 | 5,080,584 | — | — |
| 2013-06-05 | $11.00 | $45.77 | 3,578,270 | — | — |
| 2013-06-04 | $11.11 | $46.23 | 5,311,924 | — | — |
| 2013-06-03 | $11.28 | $46.93 | 4,546,643 | — | — |
| 2013-05-31 | $11.29 | $46.98 | 5,402,272 | — | — |
| 2013-05-30 | $11.30 | $47.05 | 4,177,363 | — | — |
| 2013-05-29 | $11.20 | $46.61 | 5,868,007 | — | — |
| 2013-05-28 | $11.34 | $47.21 | 5,044,445 | — | — |
| 2013-05-24 | $11.30 | $47.05 | 4,120,101 | — | — |
| 2013-05-23 | $11.32 | $47.11 | 8,676,669 | — | — |
| 2013-05-22 | $11.40 | $47.46 | 5,721,669 | — | — |
| 2013-05-21 | $11.63 | $48.41 | 7,335,454 | — | — |
| 2013-05-20 | $11.64 | $48.45 | 5,420,087 | — | — |
| 2013-05-17 | $11.70 | $48.70 | 4,773,657 | — | — |
| 2013-05-16 | $11.60 | $48.26 | 6,864,120 | — | — |
| 2013-05-15 | $11.65 | $48.49 | 11,043,773 | — | — |
| 2013-05-14 | $11.43 | $47.57 | 11,778,769 | — | — |
| 2013-05-13 | $11.30 | $47.05 | 7,381,518 | — | — |
| 2013-05-10 | $11.29 | $47.00 | 9,398,176 | — | — |
| 2013-05-09 | $11.34 | $47.18 | 10,011,012 | — | — |
| 2013-05-08 | $11.72 | $48.80 | 3,764,310 | — | — |
| 2013-05-07 | $11.86 | $49.37 | 4,797,580 | — | — |
| 2013-05-06 | $11.86 | $49.35 | 4,187,798 | — | — |
| 2013-05-03 | $12.00 | $49.93 | 6,154,065 | — | — |
| 2013-05-02 | $12.01 | $49.99 | 4,023,136 | — | — |
| 2013-05-01 | $12.03 | $50.06 | 6,064,735 | — | — |
| 2013-04-30 | $12.07 | $50.25 | 7,684,628 | — | — |
| 2013-04-29 | $12.24 | $50.94 | 3,309,773 | — | — |
| 2013-04-26 | $12.11 | $50.40 | 5,700,546 | — | — |
| 2013-04-25 | $12.25 | $50.58 | 5,971,334 | — | — |
| 2013-04-24 | $12.24 | $50.53 | 6,749,086 | — | — |
| 2013-04-23 | $12.20 | $50.40 | 5,232,011 | — | — |
| 2013-04-22 | $12.20 | $50.37 | 1,884,318 | — | — |
| 2013-04-19 | $12.22 | $50.45 | 3,069,779 | — | — |
| 2013-04-18 | $12.05 | $49.77 | 4,749,479 | — | — |
| 2013-04-17 | $11.96 | $49.41 | 5,310,143 | — | — |
| 2013-04-16 | $11.99 | $49.51 | 3,566,054 | — | — |
| 2013-04-15 | $11.80 | $48.71 | 5,920,688 | — | — |
| 2013-04-12 | $12.04 | $49.70 | 2,794,665 | — | — |
| 2013-04-11 | $12.00 | $49.56 | 5,063,023 | — | — |
| 2013-04-10 | $12.05 | $49.75 | 6,716,255 | — | — |
| 2013-04-09 | $11.85 | $48.96 | 4,899,889 | — | — |
| 2013-04-08 | $11.86 | $48.97 | 3,748,022 | — | — |
| 2013-04-05 | $11.74 | $48.47 | 5,272,222 | — | — |
| 2013-04-04 | $11.64 | $48.07 | 4,184,998 | — | — |
| 2013-04-03 | $11.50 | $47.51 | 6,251,538 | — | — |
| 2013-04-02 | $11.50 | $47.51 | 5,106,034 | — | — |
| 2013-04-01 | $11.46 | $47.34 | 5,021,031 | — | — |
| 2013-03-28 | $11.53 | $47.61 | 9,483,688 | — | — |
| 2013-03-27 | $11.30 | $46.69 | 5,435,866 | — | — |
| 2013-03-26 | $11.25 | $46.46 | 4,646,661 | — | — |
| 2013-03-25 | $11.15 | $46.05 | 3,612,882 | — | — |
| 2013-03-22 | $11.16 | $46.07 | 6,411,619 | — | — |
| 2013-03-21 | $11.20 | $46.26 | 3,679,307 | — | — |
| 2013-03-20 | $11.23 | $46.38 | 3,285,850 | — | — |
| 2013-03-19 | $11.13 | $45.97 | 4,416,084 | — | — |
| 2013-03-18 | $11.04 | $45.60 | 7,434,200 | — | — |
| 2013-03-15 | $11.11 | $45.89 | 8,680,995 | — | — |
| 2013-03-14 | $11.14 | $46.00 | 3,546,458 | — | — |
| 2013-03-13 | $11.17 | $46.12 | 2,522,095 | — | — |
| 2013-03-12 | $11.14 | $46.00 | 2,953,982 | — | — |
| 2013-03-11 | $11.21 | $46.31 | 3,199,065 | — | — |
| 2013-03-08 | $11.12 | $45.91 | 7,429,619 | — | — |
| 2013-03-07 | $11.01 | $45.49 | 3,508,028 | — | — |
| 2013-03-06 | $11.10 | $45.83 | 3,800,958 | — | — |
| 2013-03-05 | $11.13 | $45.96 | 3,766,346 | — | — |
| 2013-03-04 | $11.07 | $45.71 | 4,549,951 | — | — |
| 2013-03-01 | $10.97 | $45.32 | 5,158,206 | — | — |
| 2013-02-28 | $10.88 | $44.95 | 8,687,103 | — | — |
| 2013-02-27 | $10.77 | $44.50 | 9,513,974 | — | — |
| 2013-02-26 | $10.67 | $44.06 | 6,075,679 | — | — |
| 2013-02-25 | $10.57 | $43.65 | 4,764,495 | — | — |
| 2013-02-22 | $10.69 | $44.14 | 3,376,452 | — | — |
| 2013-02-21 | $10.60 | $43.77 | 3,623,571 | — | — |
| 2013-02-20 | $10.62 | $43.88 | 6,144,648 | — | — |
| 2013-02-19 | $10.71 | $44.24 | 9,693,905 | — | — |
| 2013-02-15 | $10.52 | $43.46 | 7,999,190 | — | — |
| 2013-02-14 | $10.57 | $43.67 | 4,715,885 | — | — |
| 2013-02-13 | $10.68 | $44.11 | 2,344,200 | — | — |
| 2013-02-12 | $10.62 | $43.86 | 3,268,544 | — | — |
| 2013-02-11 | $10.59 | $43.72 | 2,659,525 | — | — |
| 2013-02-08 | $10.58 | $43.68 | 3,235,204 | — | — |
| 2013-02-07 | $10.57 | $43.67 | 4,629,610 | — | — |
| 2013-02-06 | $10.54 | $43.54 | 14,024,986 | — | — |
| 2013-02-05 | $10.58 | $43.68 | 3,691,014 | — | — |
| 2013-02-04 | $10.57 | $43.64 | 4,311,994 | — | — |
| 2013-02-01 | $10.68 | $44.12 | 3,783,397 | — | — |
| 2013-01-31 | $10.62 | $43.86 | 4,388,853 | — | — |
| 2013-01-30 | $10.65 | $43.59 | 5,751,191 | — | — |
| 2013-01-29 | $10.72 | $43.86 | 6,518,000 | — | — |
| 2013-01-28 | $10.51 | $43.04 | 3,072,324 | — | — |
| 2013-01-25 | $10.48 | $42.88 | 4,960,205 | — | — |
| 2013-01-24 | $10.41 | $42.62 | 5,576,095 | — | — |
| 2013-01-23 | $10.42 | $42.65 | 2,991,648 | — | — |
| 2013-01-22 | $10.43 | $42.69 | 4,129,517 | — | — |
| 2013-01-18 | $10.31 | $42.20 | 3,596,849 | — | — |
| 2013-01-17 | $10.23 | $41.87 | 5,772,060 | — | — |
| 2013-01-16 | $10.17 | $41.62 | 5,480,912 | — | — |
| 2013-01-15 | $10.18 | $41.66 | 7,601,915 | — | — |
| 2013-01-14 | $10.17 | $41.62 | 10,282,818 | — | — |
| 2013-01-11 | $10.12 | $41.43 | 6,397,876 | — | — |
| 2013-01-10 | $10.02 | $41.01 | 8,371,014 | — | — |
| 2013-01-09 | $9.90 | $40.51 | 6,993,151 | — | — |
| 2013-01-08 | $9.80 | $40.13 | 7,600,643 | — | — |
| 2013-01-07 | $9.88 | $40.45 | 5,818,379 | — | — |
| 2013-01-04 | $9.98 | $40.85 | 4,133,589 | — | — |
| 2013-01-03 | $9.91 | $40.56 | 6,984,244 | — | — |
| 2013-01-02 | $9.92 | $40.61 | 6,644,741 | — | — |