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
- 1972-06-01 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 | $23.30 | $110.57 | 2,162,100 | — | — |
| 2013-12-30 | $23.38 | $110.95 | 1,502,400 | — | — |
| 2013-12-27 | $23.56 | $111.80 | 2,287,500 | — | — |
| 2013-12-26 | $23.77 | $112.80 | 3,799,300 | — | — |
| 2013-12-24 | $23.05 | $109.38 | 749,400 | — | — |
| 2013-12-23 | $22.96 | $108.96 | 3,318,700 | — | — |
| 2013-12-20 | $22.40 | $106.30 | 11,535,200 | — | — |
| 2013-12-19 | $22.06 | $104.69 | 3,070,800 | — | — |
| 2013-12-18 | $22.13 | $105.02 | 3,731,200 | — | — |
| 2013-12-17 | $22.06 | $104.69 | 3,146,100 | — | — |
| 2013-12-16 | $22.20 | $105.35 | 3,806,900 | — | — |
| 2013-12-13 | $22.24 | $105.54 | 2,648,500 | — | — |
| 2013-12-12 | $21.97 | $104.26 | 3,303,000 | — | — |
| 2013-12-11 | $22.04 | $104.59 | 3,905,400 | — | — |
| 2013-12-10 | $22.51 | $106.82 | 2,687,000 | — | — |
| 2013-12-09 | $22.23 | $105.49 | 2,495,900 | — | — |
| 2013-12-06 | $22.24 | $105.54 | 4,929,000 | — | — |
| 2013-12-05 | $21.55 | $102.27 | 5,839,900 | — | — |
| 2013-12-04 | $22.52 | $106.87 | 4,965,400 | — | — |
| 2013-12-03 | $22.37 | $106.16 | 5,772,600 | — | — |
| 2013-12-02 | $23.38 | $110.95 | 2,859,200 | — | — |
| 2013-11-29 | $23.17 | $109.95 | 1,593,600 | — | — |
| 2013-11-27 | $23.39 | $111.00 | 2,816,300 | — | — |
| 2013-11-26 | $23.33 | $110.71 | 3,624,600 | — | — |
| 2013-11-25 | $23.63 | $112.14 | 3,263,700 | — | — |
| 2013-11-22 | $24.09 | $114.32 | 3,368,600 | — | — |
| 2013-11-21 | $23.67 | $112.33 | 3,291,300 | — | — |
| 2013-11-20 | $23.21 | $110.14 | 3,298,200 | — | — |
| 2013-11-19 | $23.40 | $111.05 | 3,829,100 | — | — |
| 2013-11-18 | $23.34 | $110.76 | 6,006,600 | — | — |
| 2013-11-15 | $23.82 | $113.04 | 10,742,100 | — | — |
| 2013-11-14 | $22.85 | $108.44 | 5,613,800 | — | — |
| 2013-11-13 | $22.27 | $104.79 | 3,636,100 | — | — |
| 2013-11-12 | $21.89 | $103.00 | 4,477,600 | — | — |
| 2013-11-11 | $21.75 | $102.34 | 9,703,600 | — | — |
| 2013-11-08 | $21.41 | $100.74 | 3,392,800 | — | — |
| 2013-11-07 | $21.32 | $100.32 | 3,665,900 | — | — |
| 2013-11-06 | $21.81 | $102.63 | 4,750,900 | — | — |
| 2013-11-05 | $21.80 | $102.58 | 3,208,900 | — | — |
| 2013-11-04 | $21.88 | $102.96 | 4,140,900 | — | — |
| 2013-11-01 | $21.48 | $101.07 | 3,727,600 | — | — |
| 2013-10-31 | $21.34 | $100.41 | 5,315,600 | — | — |
| 2013-10-30 | $20.84 | $98.06 | 6,537,500 | — | — |
| 2013-10-29 | $20.77 | $97.73 | 16,124,600 | — | — |
| 2013-10-28 | $19.24 | $90.53 | 5,553,900 | — | — |
| 2013-10-25 | $19.45 | $91.52 | 4,184,500 | — | — |
| 2013-10-24 | $19.73 | $92.84 | 3,372,100 | — | — |
| 2013-10-23 | $19.95 | $93.87 | 1,874,000 | — | — |
| 2013-10-22 | $20.10 | $94.58 | 3,451,700 | — | — |
| 2013-10-21 | $19.96 | $93.92 | 3,046,900 | — | — |
| 2013-10-18 | $19.90 | $93.64 | 2,838,400 | — | — |
| 2013-10-17 | $19.62 | $92.32 | 2,643,800 | — | — |
| 2013-10-16 | $19.57 | $92.09 | 2,665,500 | — | — |
| 2013-10-15 | $19.22 | $90.44 | 3,535,200 | — | — |
| 2013-10-14 | $19.29 | $90.77 | 1,878,600 | — | — |
| 2013-10-11 | $19.17 | $90.20 | 4,063,300 | — | — |
| 2013-10-10 | $19.12 | $89.97 | 2,075,300 | — | — |
| 2013-10-09 | $18.50 | $87.05 | 2,342,400 | — | — |
| 2013-10-08 | $18.48 | $86.96 | 3,643,700 | — | — |
| 2013-10-07 | $18.73 | $88.13 | 3,245,600 | — | — |
| 2013-10-04 | $18.90 | $88.93 | 5,426,200 | — | — |
| 2013-10-03 | $19.07 | $89.73 | 4,517,900 | — | — |
| 2013-10-02 | $19.24 | $90.53 | 7,311,500 | — | — |
| 2013-10-01 | $18.93 | $89.07 | 5,116,200 | — | — |
| 2013-09-30 | $18.19 | $85.59 | 2,827,200 | — | — |
| 2013-09-27 | $18.06 | $84.98 | 2,294,800 | — | — |
| 2013-09-26 | $18.00 | $84.70 | 1,532,600 | — | — |
| 2013-09-25 | $18.00 | $84.70 | 3,521,900 | — | — |
| 2013-09-24 | $18.11 | $85.22 | 3,270,300 | — | — |
| 2013-09-23 | $17.98 | $84.60 | 3,242,300 | — | — |
| 2013-09-20 | $18.16 | $85.45 | 4,836,700 | — | — |
| 2013-09-19 | $18.50 | $87.05 | 7,647,900 | — | — |
| 2013-09-18 | $17.68 | $83.19 | 3,200,100 | — | — |
| 2013-09-17 | $17.45 | $82.11 | 1,972,500 | — | — |
| 2013-09-16 | $17.17 | $80.79 | 2,428,800 | — | — |
| 2013-09-13 | $17.22 | $81.03 | 3,084,600 | — | — |
| 2013-09-12 | $16.95 | $79.76 | 3,872,900 | — | — |
| 2013-09-11 | $17.14 | $80.65 | 2,893,900 | — | — |
| 2013-09-10 | $17.14 | $80.65 | 2,145,900 | — | — |
| 2013-09-09 | $17.00 | $79.99 | 1,937,500 | — | — |
| 2013-09-06 | $16.82 | $79.15 | 2,564,500 | — | — |
| 2013-09-05 | $16.65 | $78.35 | 2,127,900 | — | — |
| 2013-09-04 | $16.66 | $78.39 | 2,865,000 | — | — |
| 2013-09-03 | $16.34 | $76.89 | 2,198,400 | — | — |
| 2013-08-30 | $16.32 | $76.79 | 2,930,000 | — | — |
| 2013-08-29 | $16.67 | $78.44 | 2,322,100 | — | — |
| 2013-08-28 | $16.85 | $79.29 | 1,742,100 | — | — |
| 2013-08-27 | $16.84 | $79.24 | 2,615,300 | — | — |
| 2013-08-26 | $17.19 | $80.89 | 2,204,100 | — | — |
| 2013-08-23 | $17.33 | $81.55 | 1,933,500 | — | — |
| 2013-08-22 | $17.19 | $80.89 | 2,058,700 | — | — |
| 2013-08-21 | $17.40 | $81.87 | 1,980,800 | — | — |
| 2013-08-20 | $17.72 | $83.38 | 2,452,700 | — | — |
| 2013-08-19 | $17.56 | $82.63 | 2,886,100 | — | — |
| 2013-08-16 | $17.49 | $82.30 | 3,035,500 | — | — |
| 2013-08-15 | $17.44 | $82.06 | 2,426,300 | — | — |
| 2013-08-14 | $17.66 | $83.10 | 2,716,300 | — | — |
| 2013-08-13 | $17.79 | $83.71 | 4,108,700 | — | — |
| 2013-08-12 | $17.28 | $81.31 | 2,931,700 | — | — |
| 2013-08-09 | $17.31 | $81.45 | 4,034,000 | — | — |
| 2013-08-08 | $17.63 | $82.96 | 4,618,600 | — | — |
| 2013-08-07 | $17.71 | $83.33 | 5,164,100 | — | — |
| 2013-08-06 | $17.89 | $83.30 | 7,838,700 | — | — |
| 2013-08-05 | $17.58 | $81.85 | 5,317,600 | — | — |
| 2013-08-02 | $17.46 | $81.29 | 5,957,300 | — | — |
| 2013-08-01 | $16.91 | $78.73 | 5,763,400 | — | — |
| 2013-07-31 | $16.51 | $76.87 | 11,312,400 | — | — |
| 2013-07-30 | $16.60 | $77.29 | 24,870,200 | — | — |
| 2013-07-29 | $14.72 | $68.54 | 6,323,700 | — | — |
| 2013-07-26 | $14.42 | $67.14 | 4,133,800 | — | — |
| 2013-07-25 | $14.59 | $67.93 | 2,683,000 | — | — |
| 2013-07-24 | $14.54 | $67.70 | 5,810,100 | — | — |
| 2013-07-23 | $14.52 | $67.61 | 4,053,500 | — | — |
| 2013-07-22 | $14.61 | $68.02 | 8,654,900 | — | — |
| 2013-07-19 | $14.06 | $65.46 | 39,770,400 | — | — |
| 2013-07-18 | $14.18 | $66.02 | 5,418,900 | — | — |
| 2013-07-17 | $14.16 | $65.93 | 3,993,800 | — | — |
| 2013-07-16 | $14.00 | $65.18 | 4,654,300 | — | — |
| 2013-07-15 | $13.92 | $64.81 | 4,604,500 | — | — |
| 2013-07-12 | $13.96 | $65.00 | 6,852,600 | — | — |
| 2013-07-11 | $14.12 | $65.74 | 6,963,600 | — | — |
| 2013-07-10 | $14.29 | $66.53 | 4,540,000 | — | — |
| 2013-07-09 | $14.25 | $66.35 | 4,024,900 | — | — |
| 2013-07-08 | $14.33 | $66.72 | 3,638,400 | — | — |
| 2013-07-05 | $14.38 | $66.95 | 2,218,900 | — | — |
| 2013-07-03 | $14.20 | $66.12 | 1,900,400 | — | — |
| 2013-07-02 | $14.08 | $65.56 | 6,464,000 | — | — |
| 2013-07-01 | $14.96 | $69.65 | 2,206,600 | — | — |
| 2013-06-28 | $14.68 | $68.35 | 4,351,800 | — | — |
| 2013-06-27 | $15.19 | $70.72 | 2,746,600 | — | — |
| 2013-06-26 | $14.75 | $68.68 | 2,489,400 | — | — |
| 2013-06-25 | $14.41 | $67.09 | 2,595,200 | — | — |
| 2013-06-24 | $13.95 | $64.95 | 3,583,300 | — | — |
| 2013-06-21 | $14.10 | $65.65 | 3,839,600 | — | — |
| 2013-06-20 | $13.78 | $64.16 | 2,970,300 | — | — |
| 2013-06-19 | $14.25 | $66.35 | 2,366,800 | — | — |
| 2013-06-18 | $14.69 | $68.40 | 1,919,400 | — | — |
| 2013-06-17 | $14.51 | $67.56 | 2,297,100 | — | — |
| 2013-06-14 | $14.59 | $67.93 | 1,688,400 | — | — |
| 2013-06-13 | $14.59 | $67.93 | 1,813,800 | — | — |
| 2013-06-12 | $14.31 | $66.63 | 2,574,300 | — | — |
| 2013-06-11 | $14.77 | $68.77 | 3,424,100 | — | — |
| 2013-06-10 | $14.79 | $68.86 | 2,111,500 | — | — |
| 2013-06-07 | $14.64 | $68.16 | 3,661,900 | — | — |
| 2013-06-06 | $14.07 | $65.51 | 9,704,400 | — | — |
| 2013-06-05 | $14.49 | $67.47 | 4,041,900 | — | — |
| 2013-06-04 | $14.99 | $69.79 | 3,462,200 | — | — |
| 2013-06-03 | $14.45 | $67.28 | 3,855,800 | — | — |
| 2013-05-31 | $14.68 | $68.35 | 9,722,600 | — | — |
| 2013-05-30 | $15.01 | $69.89 | 2,606,400 | — | — |
| 2013-05-29 | $15.01 | $69.89 | 2,575,300 | — | — |
| 2013-05-28 | $15.08 | $70.21 | 3,053,800 | — | — |
| 2013-05-24 | $15.12 | $70.40 | 2,712,700 | — | — |
| 2013-05-23 | $15.06 | $70.12 | 2,688,900 | — | — |
| 2013-05-22 | $15.05 | $70.07 | 4,176,800 | — | — |
| 2013-05-21 | $15.19 | $70.72 | 2,871,100 | — | — |
| 2013-05-20 | $15.20 | $70.77 | 3,919,900 | — | — |
| 2013-05-17 | $14.79 | $68.86 | 2,653,000 | — | — |
| 2013-05-16 | $14.71 | $68.49 | 2,612,200 | — | — |
| 2013-05-15 | $14.78 | $68.82 | 3,048,800 | — | — |
| 2013-05-14 | $15.05 | $70.07 | 2,208,200 | — | — |
| 2013-05-13 | $15.01 | $69.89 | 3,410,800 | — | — |
| 2013-05-10 | $15.44 | $71.89 | 2,356,800 | — | — |
| 2013-05-09 | $15.67 | $72.96 | 3,387,700 | — | — |
| 2013-05-08 | $15.45 | $71.94 | 3,450,400 | — | — |
| 2013-05-07 | $15.41 | $70.87 | 3,476,600 | — | — |
| 2013-05-06 | $15.15 | $69.68 | 4,488,000 | — | — |
| 2013-05-03 | $15.39 | $70.78 | 9,843,200 | — | — |
| 2013-05-02 | $14.55 | $66.92 | 8,080,600 | — | — |
| 2013-05-01 | $14.28 | $65.68 | 10,440,100 | — | — |
| 2013-04-30 | $13.67 | $62.87 | 28,312,200 | — | — |
| 2013-04-29 | $16.20 | $74.51 | 6,990,900 | — | — |
| 2013-04-26 | $15.90 | $73.13 | 8,907,400 | — | — |
| 2013-04-25 | $15.07 | $69.31 | 3,883,800 | — | — |
| 2013-04-24 | $14.76 | $67.88 | 2,727,800 | — | — |
| 2013-04-23 | $14.71 | $67.65 | 2,786,100 | — | — |
| 2013-04-22 | $14.41 | $66.27 | 2,679,100 | — | — |
| 2013-04-19 | $14.31 | $65.81 | 8,093,800 | — | — |
| 2013-04-18 | $14.24 | $65.49 | 2,746,600 | — | — |
| 2013-04-17 | $14.44 | $66.41 | 3,130,300 | — | — |
| 2013-04-16 | $14.67 | $67.47 | 3,639,500 | — | — |
| 2013-04-15 | $14.42 | $66.32 | 3,222,000 | — | — |
| 2013-04-12 | $15.09 | $69.40 | 2,080,000 | — | — |
| 2013-04-11 | $15.18 | $69.82 | 3,237,700 | — | — |
| 2013-04-10 | $15.01 | $69.03 | 4,575,400 | — | — |
| 2013-04-09 | $14.95 | $68.76 | 3,893,700 | — | — |
| 2013-04-08 | $14.72 | $67.70 | 2,799,900 | — | — |
| 2013-04-05 | $14.60 | $67.15 | 2,841,100 | — | — |
| 2013-04-04 | $14.48 | $66.60 | 3,041,900 | — | — |
| 2013-04-03 | $14.37 | $66.09 | 5,455,100 | — | — |
| 2013-04-02 | $14.42 | $66.32 | 5,031,200 | — | — |
| 2013-04-01 | $14.47 | $66.55 | 3,208,700 | — | — |
| 2013-03-28 | $14.86 | $68.34 | 2,550,400 | — | — |
| 2013-03-27 | $14.93 | $68.67 | 2,947,300 | — | — |
| 2013-03-26 | $15.12 | $69.54 | 2,832,800 | — | — |
| 2013-03-25 | $15.00 | $68.99 | 2,980,900 | — | — |
| 2013-03-22 | $15.03 | $69.13 | 2,874,200 | — | — |
| 2013-03-21 | $15.17 | $69.77 | 2,037,100 | — | — |
| 2013-03-20 | $15.20 | $69.91 | 2,688,400 | — | — |
| 2013-03-19 | $15.29 | $70.32 | 2,040,900 | — | — |
| 2013-03-18 | $15.29 | $70.32 | 2,627,800 | — | — |
| 2013-03-15 | $15.24 | $70.09 | 6,528,000 | — | — |
| 2013-03-14 | $15.51 | $71.33 | 4,324,400 | — | — |
| 2013-03-13 | $14.88 | $68.44 | 3,582,800 | — | — |
| 2013-03-12 | $14.66 | $67.42 | 3,976,500 | — | — |
| 2013-03-11 | $14.23 | $65.45 | 2,627,700 | — | — |
| 2013-03-08 | $13.96 | $64.20 | 3,339,600 | — | — |
| 2013-03-07 | $14.03 | $64.53 | 3,650,200 | — | — |
| 2013-03-06 | $13.79 | $63.42 | 3,340,600 | — | — |
| 2013-03-05 | $13.66 | $62.83 | 2,698,700 | — | — |
| 2013-03-04 | $13.56 | $62.37 | 4,173,000 | — | — |
| 2013-03-01 | $13.03 | $59.93 | 3,145,700 | — | — |
| 2013-02-28 | $13.10 | $60.25 | 2,414,300 | — | — |
| 2013-02-27 | $13.17 | $60.57 | 2,409,700 | — | — |
| 2013-02-26 | $12.97 | $59.65 | 2,599,300 | — | — |
| 2013-02-25 | $12.87 | $59.19 | 2,150,000 | — | — |
| 2013-02-22 | $13.27 | $61.03 | 1,618,000 | — | — |
| 2013-02-21 | $12.94 | $59.51 | 2,827,000 | — | — |
| 2013-02-20 | $13.28 | $61.08 | 2,150,200 | — | — |
| 2013-02-19 | $13.58 | $62.46 | 2,831,400 | — | — |
| 2013-02-15 | $13.45 | $61.86 | 2,658,900 | — | — |
| 2013-02-14 | $13.49 | $62.04 | 3,978,100 | — | — |
| 2013-02-13 | $13.71 | $63.06 | 4,373,600 | — | — |
| 2013-02-12 | $13.89 | $62.16 | 3,797,800 | — | — |
| 2013-02-11 | $13.85 | $61.98 | 2,558,800 | — | — |
| 2013-02-08 | $13.84 | $61.93 | 2,614,700 | — | — |
| 2013-02-07 | $13.88 | $62.11 | 3,448,600 | — | — |
| 2013-02-06 | $13.84 | $61.93 | 4,209,600 | — | — |
| 2013-02-05 | $13.46 | $60.23 | 4,507,400 | — | — |
| 2013-02-04 | $13.34 | $59.70 | 5,227,300 | — | — |
| 2013-02-01 | $13.82 | $61.85 | 9,427,800 | — | — |
| 2013-01-31 | $14.41 | $64.49 | 18,397,200 | — | — |
| 2013-01-30 | $11.98 | $53.61 | 5,091,700 | — | — |
| 2013-01-29 | $12.15 | $54.37 | 2,326,500 | — | — |
| 2013-01-28 | $12.30 | $55.04 | 2,599,900 | — | — |
| 2013-01-25 | $12.15 | $54.37 | 2,434,200 | — | — |
| 2013-01-24 | $12.15 | $54.37 | 3,248,700 | — | — |
| 2013-01-23 | $11.99 | $53.66 | 3,724,200 | — | — |
| 2013-01-22 | $12.05 | $53.92 | 4,756,600 | — | — |
| 2013-01-18 | $11.62 | $52.00 | 12,441,400 | — | — |
| 2013-01-17 | $11.73 | $52.49 | 2,809,000 | — | — |
| 2013-01-16 | $11.71 | $52.40 | 3,736,300 | — | — |
| 2013-01-15 | $11.70 | $52.36 | 3,268,800 | — | — |
| 2013-01-14 | $11.74 | $52.54 | 4,680,900 | — | — |
| 2013-01-11 | $11.91 | $53.30 | 3,654,600 | — | — |
| 2013-01-10 | $11.90 | $53.25 | 3,557,200 | — | — |
| 2013-01-09 | $11.88 | $53.16 | 4,052,800 | — | — |
| 2013-01-08 | $11.78 | $52.72 | 5,971,300 | — | — |
| 2013-01-07 | $11.65 | $52.13 | 4,740,300 | — | — |
| 2013-01-04 | $11.37 | $50.88 | 4,001,200 | — | — |
| 2013-01-03 | $11.09 | $49.63 | 4,030,100 | — | — |
| 2013-01-02 | $10.79 | $48.29 | 4,179,600 | — | — |