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 | $28.03 | $133.85 | 2,639,897 | — | — |
| 2013-12-30 | $27.90 | $133.23 | 2,314,258 | — | — |
| 2013-12-27 | $27.80 | $132.78 | 1,769,916 | — | — |
| 2013-12-26 | $27.71 | $132.34 | 1,888,125 | — | — |
| 2013-12-24 | $27.81 | $132.83 | 1,293,215 | — | — |
| 2013-12-23 | $27.72 | $132.38 | 3,551,857 | — | — |
| 2013-12-20 | $27.64 | $132.03 | 6,248,228 | — | — |
| 2013-12-19 | $27.32 | $130.47 | 3,177,260 | — | — |
| 2013-12-18 | $27.64 | $132.03 | 4,717,522 | — | — |
| 2013-12-17 | $27.28 | $130.29 | 3,951,364 | — | — |
| 2013-12-16 | $27.39 | $130.83 | 2,935,903 | — | — |
| 2013-12-13 | $27.24 | $130.11 | 4,166,631 | — | — |
| 2013-12-12 | $27.26 | $130.20 | 4,214,516 | — | — |
| 2013-12-11 | $27.30 | $130.38 | 4,722,246 | — | — |
| 2013-12-10 | $27.61 | $131.85 | 4,330,578 | — | — |
| 2013-12-09 | $28.00 | $133.72 | 4,478,097 | — | — |
| 2013-12-06 | $27.92 | $133.36 | 7,526,304 | — | — |
| 2013-12-05 | $28.21 | $133.10 | 5,681,662 | — | — |
| 2013-12-04 | $28.73 | $135.56 | 3,272,493 | — | — |
| 2013-12-03 | $28.63 | $135.08 | 4,923,985 | — | — |
| 2013-12-02 | $28.33 | $133.67 | 4,349,152 | — | — |
| 2013-11-29 | $28.60 | $134.95 | 2,868,800 | — | — |
| 2013-11-27 | $28.41 | $134.03 | 3,977,561 | — | — |
| 2013-11-26 | $28.30 | $133.50 | 5,150,526 | — | — |
| 2013-11-25 | $28.61 | $134.99 | 4,067,318 | — | — |
| 2013-11-22 | $28.59 | $134.91 | 5,552,716 | — | — |
| 2013-11-21 | $28.47 | $134.33 | 4,361,499 | — | — |
| 2013-11-20 | $28.31 | $133.54 | 4,639,790 | — | — |
| 2013-11-19 | $28.58 | $134.82 | 3,599,957 | — | — |
| 2013-11-18 | $28.78 | $135.78 | 3,833,691 | — | — |
| 2013-11-15 | $28.95 | $136.58 | 4,597,810 | — | — |
| 2013-11-14 | $28.72 | $135.52 | 4,798,046 | — | — |
| 2013-11-13 | $28.25 | $133.28 | 3,752,416 | — | — |
| 2013-11-12 | $28.13 | $132.71 | 3,050,676 | — | — |
| 2013-11-11 | $28.39 | $133.94 | 3,121,001 | — | — |
| 2013-11-08 | $28.42 | $134.07 | 4,886,193 | — | — |
| 2013-11-07 | $28.56 | $134.73 | 6,449,860 | — | — |
| 2013-11-06 | $28.58 | $134.82 | 5,309,427 | — | — |
| 2013-11-05 | $28.31 | $133.59 | 5,796,328 | — | — |
| 2013-11-04 | $28.72 | $135.48 | 3,340,026 | — | — |
| 2013-11-01 | $28.62 | $135.04 | 3,737,814 | — | — |
| 2013-10-31 | $28.53 | $134.60 | 5,963,281 | — | — |
| 2013-10-30 | $28.66 | $135.21 | 3,971,333 | — | — |
| 2013-10-29 | $28.79 | $135.83 | 3,647,949 | — | — |
| 2013-10-28 | $28.67 | $135.26 | 4,059,802 | — | — |
| 2013-10-25 | $28.68 | $135.30 | 3,510,629 | — | — |
| 2013-10-24 | $28.50 | $134.47 | 4,196,049 | — | — |
| 2013-10-23 | $28.55 | $134.69 | 5,036,934 | — | — |
| 2013-10-22 | $28.47 | $134.33 | 4,461,349 | — | — |
| 2013-10-21 | $28.21 | $133.10 | 4,147,090 | — | — |
| 2013-10-18 | $28.22 | $133.15 | 6,221,065 | — | — |
| 2013-10-17 | $28.38 | $133.89 | 5,919,583 | — | — |
| 2013-10-16 | $27.75 | $130.91 | 5,570,539 | — | — |
| 2013-10-15 | $27.54 | $129.94 | 7,679,729 | — | — |
| 2013-10-14 | $28.09 | $132.53 | 6,498,819 | — | — |
| 2013-10-11 | $28.41 | $134.03 | 3,881,254 | — | — |
| 2013-10-10 | $28.44 | $134.16 | 5,973,588 | — | — |
| 2013-10-09 | $27.94 | $131.83 | 6,022,869 | — | — |
| 2013-10-08 | $27.97 | $131.96 | 7,145,802 | — | — |
| 2013-10-07 | $27.92 | $131.74 | 4,305,132 | — | — |
| 2013-10-04 | $28.06 | $132.40 | 3,331,114 | — | — |
| 2013-10-03 | $28.17 | $132.88 | 3,913,571 | — | — |
| 2013-10-02 | $28.58 | $134.86 | 7,173,610 | — | — |
| 2013-10-01 | $28.55 | $134.69 | 6,916,577 | — | — |
| 2013-09-30 | $28.30 | $133.50 | 5,638,501 | — | — |
| 2013-09-27 | $28.26 | $133.32 | 7,572,364 | — | — |
| 2013-09-26 | $28.38 | $133.89 | 3,369,229 | — | — |
| 2013-09-25 | $28.40 | $133.98 | 6,302,341 | — | — |
| 2013-09-24 | $28.65 | $135.17 | 5,255,851 | — | — |
| 2013-09-23 | $28.53 | $134.60 | 5,687,138 | — | — |
| 2013-09-20 | $28.04 | $132.31 | 10,485,828 | — | — |
| 2013-09-19 | $28.58 | $134.82 | 6,361,177 | — | — |
| 2013-09-18 | $28.82 | $135.96 | 6,001,288 | — | — |
| 2013-09-17 | $28.14 | $132.75 | 3,373,309 | — | — |
| 2013-09-16 | $27.87 | $131.48 | 4,626,691 | — | — |
| 2013-09-13 | $27.94 | $131.83 | 2,776,358 | — | — |
| 2013-09-12 | $27.89 | $131.57 | 2,692,935 | — | — |
| 2013-09-11 | $28.09 | $132.53 | 5,328,108 | — | — |
| 2013-09-10 | $28.26 | $133.32 | 3,467,576 | — | — |
| 2013-09-09 | $28.19 | $133.02 | 5,006,979 | — | — |
| 2013-09-06 | $28.01 | $132.14 | 4,825,317 | — | — |
| 2013-09-05 | $28.39 | $132.32 | 3,560,017 | — | — |
| 2013-09-04 | $28.61 | $133.36 | 3,353,339 | — | — |
| 2013-09-03 | $28.51 | $132.89 | 4,693,043 | — | — |
| 2013-08-30 | $28.59 | $133.28 | 5,696,801 | — | — |
| 2013-08-29 | $28.70 | $133.75 | 3,285,484 | — | — |
| 2013-08-28 | $28.91 | $134.75 | 4,408,203 | — | — |
| 2013-08-27 | $28.64 | $133.49 | 5,216,556 | — | — |
| 2013-08-26 | $28.53 | $132.97 | 3,240,176 | — | — |
| 2013-08-23 | $28.76 | $134.06 | 10,312,970 | — | — |
| 2013-08-22 | $28.46 | $132.67 | 17,042,195 | — | — |
| 2013-08-21 | $28.30 | $131.89 | 3,779,901 | — | — |
| 2013-08-20 | $28.64 | $133.49 | 3,518,682 | — | — |
| 2013-08-19 | $28.45 | $132.63 | 3,107,365 | — | — |
| 2013-08-16 | $28.45 | $132.63 | 4,334,980 | — | — |
| 2013-08-15 | $28.76 | $134.06 | 4,551,643 | — | — |
| 2013-08-14 | $29.14 | $135.84 | 3,881,361 | — | — |
| 2013-08-13 | $29.30 | $136.58 | 2,488,512 | — | — |
| 2013-08-12 | $29.55 | $137.75 | 2,562,272 | — | — |
| 2013-08-09 | $29.71 | $138.49 | 3,065,493 | — | — |
| 2013-08-08 | $29.67 | $138.27 | 3,617,028 | — | — |
| 2013-08-07 | $29.68 | $138.36 | 3,230,406 | — | — |
| 2013-08-06 | $29.49 | $137.44 | 3,641,830 | — | — |
| 2013-08-05 | $29.81 | $138.96 | 3,804,703 | — | — |
| 2013-08-02 | $29.74 | $138.62 | 2,192,076 | — | — |
| 2013-08-01 | $29.79 | $138.83 | 4,711,080 | — | — |
| 2013-07-31 | $29.59 | $137.92 | 5,536,934 | — | — |
| 2013-07-30 | $29.55 | $137.75 | 4,403,693 | — | — |
| 2013-07-29 | $29.52 | $137.57 | 3,915,611 | — | — |
| 2013-07-26 | $29.18 | $136.01 | 3,534,142 | — | — |
| 2013-07-25 | $29.12 | $135.71 | 3,309,212 | — | — |
| 2013-07-24 | $29.02 | $135.27 | 2,699,163 | — | — |
| 2013-07-23 | $29.44 | $137.23 | 2,289,779 | — | — |
| 2013-07-22 | $29.38 | $136.92 | 2,649,023 | — | — |
| 2013-07-19 | $29.39 | $136.97 | 3,502,469 | — | — |
| 2013-07-18 | $29.39 | $137.01 | 4,129,590 | — | — |
| 2013-07-17 | $28.95 | $134.93 | 3,490,015 | — | — |
| 2013-07-16 | $28.74 | $133.97 | 3,722,783 | — | — |
| 2013-07-15 | $28.77 | $134.10 | 3,780,545 | — | — |
| 2013-07-12 | $28.36 | $132.19 | 3,639,575 | — | — |
| 2013-07-11 | $28.32 | $132.02 | 3,907,559 | — | — |
| 2013-07-10 | $27.94 | $130.24 | 4,199,055 | — | — |
| 2013-07-09 | $27.85 | $129.80 | 5,042,302 | — | — |
| 2013-07-08 | $27.80 | $129.59 | 5,818,016 | — | — |
| 2013-07-05 | $27.34 | $127.42 | 14,269,272 | — | — |
| 2013-07-03 | $27.56 | $128.46 | 4,729,225 | — | — |
| 2013-07-02 | $27.71 | $129.15 | 10,584,174 | — | — |
| 2013-07-01 | $27.85 | $129.80 | 10,665,772 | — | — |
| 2013-06-28 | $28.18 | $131.37 | 11,737,385 | — | — |
| 2013-06-27 | $27.65 | $128.89 | 4,871,484 | — | — |
| 2013-06-26 | $27.67 | $128.98 | 5,163,947 | — | — |
| 2013-06-25 | $27.48 | $128.07 | 5,362,250 | — | — |
| 2013-06-24 | $27.09 | $126.24 | 5,266,266 | — | — |
| 2013-06-21 | $26.99 | $125.81 | 8,148,701 | — | — |
| 2013-06-20 | $26.56 | $123.81 | 6,977,239 | — | — |
| 2013-06-19 | $27.06 | $126.11 | 7,472,944 | — | — |
| 2013-06-18 | $27.44 | $127.89 | 9,049,603 | — | — |
| 2013-06-17 | $27.13 | $126.46 | 5,676,938 | — | — |
| 2013-06-14 | $27.13 | $126.46 | 6,152,351 | — | — |
| 2013-06-13 | $27.00 | $125.85 | 6,916,148 | — | — |
| 2013-06-12 | $26.50 | $123.51 | 7,476,916 | — | — |
| 2013-06-11 | $26.99 | $125.81 | 8,425,274 | — | — |
| 2013-06-10 | $27.13 | $126.46 | 6,561,520 | — | — |
| 2013-06-07 | $27.28 | $127.16 | 6,090,402 | — | — |
| 2013-06-06 | $27.38 | $127.63 | 5,573,438 | — | — |
| 2013-06-05 | $27.43 | $126.26 | 4,790,638 | — | — |
| 2013-06-04 | $27.66 | $127.33 | 6,011,703 | — | — |
| 2013-06-03 | $27.63 | $127.16 | 6,991,411 | — | — |
| 2013-05-31 | $27.66 | $127.33 | 6,811,252 | — | — |
| 2013-05-30 | $27.85 | $128.19 | 5,625,617 | — | — |
| 2013-05-29 | $27.98 | $128.79 | 8,863,861 | — | — |
| 2013-05-28 | $28.00 | $128.87 | 19,348,293 | — | — |
| 2013-05-24 | $28.49 | $131.14 | 13,299,227 | — | — |
| 2013-05-23 | $28.87 | $132.90 | 15,270,346 | — | — |
| 2013-05-22 | $29.12 | $134.06 | 5,412,497 | — | — |
| 2013-05-21 | $29.64 | $136.42 | 4,183,809 | — | — |
| 2013-05-20 | $29.63 | $136.37 | 4,788,168 | — | — |
| 2013-05-17 | $29.94 | $137.83 | 6,092,549 | — | — |
| 2013-05-16 | $29.75 | $136.93 | 3,628,194 | — | — |
| 2013-05-15 | $29.81 | $137.23 | 3,699,914 | — | — |
| 2013-05-14 | $29.69 | $136.67 | 4,743,504 | — | — |
| 2013-05-13 | $29.55 | $136.03 | 5,166,738 | — | — |
| 2013-05-10 | $29.66 | $136.50 | 5,659,652 | — | — |
| 2013-05-09 | $29.63 | $136.37 | 6,553,790 | — | — |
| 2013-05-08 | $29.80 | $137.15 | 5,112,197 | — | — |
| 2013-05-07 | $30.18 | $138.90 | 5,383,723 | — | — |
| 2013-05-06 | $29.79 | $137.10 | 5,352,265 | — | — |
| 2013-05-03 | $30.48 | $140.32 | 6,220,743 | — | — |
| 2013-05-02 | $30.68 | $141.22 | 7,166,953 | — | — |
| 2013-05-01 | $30.98 | $142.59 | 3,693,043 | — | — |
| 2013-04-30 | $31.09 | $143.11 | 3,681,125 | — | — |
| 2013-04-29 | $31.02 | $142.81 | 4,778,828 | — | — |
| 2013-04-26 | $30.76 | $141.60 | 3,988,082 | — | — |
| 2013-04-25 | $30.58 | $140.75 | 2,093,945 | — | — |
| 2013-04-24 | $30.55 | $140.62 | 2,973,696 | — | — |
| 2013-04-23 | $30.46 | $140.19 | 4,138,501 | — | — |
| 2013-04-22 | $30.31 | $139.50 | 3,448,143 | — | — |
| 2013-04-19 | $30.34 | $139.63 | 9,374,919 | — | — |
| 2013-04-18 | $29.86 | $137.45 | 3,392,635 | — | — |
| 2013-04-17 | $29.65 | $136.46 | 4,307,601 | — | — |
| 2013-04-16 | $29.67 | $136.59 | 3,677,260 | — | — |
| 2013-04-15 | $29.34 | $135.05 | 3,256,710 | — | — |
| 2013-04-12 | $29.80 | $137.15 | 2,277,110 | — | — |
| 2013-04-11 | $29.71 | $136.76 | 3,701,417 | — | — |
| 2013-04-10 | $29.49 | $135.73 | 4,998,067 | — | — |
| 2013-04-09 | $29.32 | $134.96 | 3,862,680 | — | — |
| 2013-04-08 | $29.50 | $135.77 | 3,300,730 | — | — |
| 2013-04-05 | $29.28 | $134.79 | 4,102,319 | — | — |
| 2013-04-04 | $29.14 | $134.15 | 3,786,665 | — | — |
| 2013-04-03 | $28.76 | $132.39 | 5,399,721 | — | — |
| 2013-04-02 | $29.02 | $133.59 | 3,538,759 | — | — |
| 2013-04-01 | $29.11 | $133.97 | 3,557,977 | — | — |
| 2013-03-28 | $29.16 | $134.23 | 8,552,072 | — | — |
| 2013-03-27 | $28.66 | $131.92 | 3,770,990 | — | — |
| 2013-03-26 | $28.49 | $131.14 | 4,123,363 | — | — |
| 2013-03-25 | $28.05 | $129.13 | 4,462,744 | — | — |
| 2013-03-22 | $28.03 | $129.00 | 4,705,819 | — | — |
| 2013-03-21 | $28.09 | $129.30 | 4,181,340 | — | — |
| 2013-03-20 | $28.18 | $129.73 | 3,294,396 | — | — |
| 2013-03-19 | $28.09 | $129.30 | 4,624,758 | — | — |
| 2013-03-18 | $28.10 | $129.34 | 2,829,397 | — | — |
| 2013-03-15 | $28.40 | $130.72 | 6,110,049 | — | — |
| 2013-03-14 | $28.14 | $129.52 | 6,193,580 | — | — |
| 2013-03-13 | $28.44 | $130.89 | 2,111,875 | — | — |
| 2013-03-12 | $28.31 | $130.29 | 3,776,036 | — | — |
| 2013-03-11 | $28.19 | $129.77 | 7,501,933 | — | — |
| 2013-03-08 | $28.54 | $131.36 | 4,140,756 | — | — |
| 2013-03-07 | $28.43 | $130.84 | 2,709,577 | — | — |
| 2013-03-06 | $28.66 | $131.92 | 3,493,236 | — | — |
| 2013-03-05 | $29.16 | $132.66 | 3,648,808 | — | — |
| 2013-03-04 | $28.92 | $131.56 | 4,076,444 | — | — |
| 2013-03-01 | $28.71 | $130.58 | 3,873,953 | — | — |
| 2013-02-28 | $28.71 | $130.58 | 6,626,262 | — | — |
| 2013-02-27 | $28.60 | $130.12 | 2,790,208 | — | — |
| 2013-02-26 | $28.41 | $129.23 | 14,825,209 | — | — |
| 2013-02-25 | $28.27 | $128.59 | 14,105,325 | — | — |
| 2013-02-22 | $28.68 | $130.45 | 9,698,626 | — | — |
| 2013-02-21 | $28.33 | $128.89 | 4,588,684 | — | — |
| 2013-02-20 | $28.39 | $129.14 | 3,166,846 | — | — |
| 2013-02-19 | $28.38 | $129.10 | 4,952,115 | — | — |
| 2013-02-15 | $28.32 | $128.84 | 4,385,119 | — | — |
| 2013-02-14 | $28.44 | $129.35 | 4,572,686 | — | — |
| 2013-02-13 | $28.38 | $129.10 | 2,287,417 | — | — |
| 2013-02-12 | $28.43 | $129.31 | 2,650,741 | — | — |
| 2013-02-11 | $28.31 | $128.76 | 1,651,707 | — | — |
| 2013-02-08 | $28.23 | $128.42 | 2,349,689 | — | — |
| 2013-02-07 | $28.22 | $128.38 | 2,911,424 | — | — |
| 2013-02-06 | $28.19 | $128.25 | 2,386,622 | — | — |
| 2013-02-05 | $28.09 | $127.79 | 2,555,723 | — | — |
| 2013-02-04 | $28.06 | $127.66 | 2,797,187 | — | — |
| 2013-02-01 | $28.29 | $128.67 | 5,786,558 | — | — |
| 2013-01-31 | $28.21 | $128.34 | 6,450,827 | — | — |
| 2013-01-30 | $27.76 | $126.26 | 5,162,873 | — | — |
| 2013-01-29 | $27.82 | $126.56 | 2,857,956 | — | — |
| 2013-01-28 | $27.57 | $125.41 | 2,797,509 | — | — |
| 2013-01-25 | $27.57 | $125.41 | 3,110,479 | — | — |
| 2013-01-24 | $27.49 | $125.03 | 3,255,529 | — | — |
| 2013-01-23 | $27.37 | $124.52 | 4,263,904 | — | — |
| 2013-01-22 | $27.57 | $125.41 | 4,772,386 | — | — |
| 2013-01-18 | $27.36 | $124.48 | 3,949,431 | — | — |
| 2013-01-17 | $27.00 | $122.83 | 4,171,033 | — | — |
| 2013-01-16 | $26.74 | $121.64 | 3,385,119 | — | — |
| 2013-01-15 | $26.93 | $122.49 | 4,832,188 | — | — |
| 2013-01-14 | $26.96 | $122.66 | 2,074,619 | — | — |
| 2013-01-11 | $26.96 | $122.66 | 2,816,835 | — | — |
| 2013-01-10 | $27.01 | $122.87 | 3,732,553 | — | — |
| 2013-01-09 | $26.97 | $122.70 | 3,775,285 | — | — |
| 2013-01-08 | $26.82 | $121.98 | 3,141,722 | — | — |
| 2013-01-07 | $26.94 | $122.53 | 4,760,790 | — | — |
| 2013-01-04 | $27.21 | $123.76 | 4,046,060 | — | — |
| 2013-01-03 | $27.20 | $123.72 | 3,883,616 | — | — |
| 2013-01-02 | $27.09 | $123.25 | 5,077,088 | — | — |