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
- 1993-11-02 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 | $25.32 | $28.84 | 2,327,000 | — | — |
| 2013-12-30 | $25.47 | $29.01 | 1,665,700 | — | — |
| 2013-12-27 | $25.92 | $29.52 | 1,533,000 | — | — |
| 2013-12-26 | $25.62 | $29.18 | 1,158,300 | — | — |
| 2013-12-24 | $25.59 | $29.15 | 888,200 | — | — |
| 2013-12-23 | $24.98 | $28.45 | 2,147,500 | — | — |
| 2013-12-20 | $25.24 | $28.75 | 3,917,900 | — | — |
| 2013-12-19 | $25.21 | $28.71 | 2,936,700 | — | — |
| 2013-12-18 | $25.20 | $28.70 | 4,077,200 | — | — |
| 2013-12-17 | $24.21 | $27.58 | 1,723,800 | — | — |
| 2013-12-16 | $24.22 | $27.59 | 1,772,400 | — | — |
| 2013-12-13 | $23.75 | $27.05 | 1,753,600 | — | — |
| 2013-12-12 | $23.59 | $26.81 | 1,778,000 | — | — |
| 2013-12-11 | $23.18 | $26.35 | 1,561,000 | — | — |
| 2013-12-10 | $23.46 | $26.66 | 1,467,700 | — | — |
| 2013-12-09 | $23.71 | $26.95 | 1,315,900 | — | — |
| 2013-12-06 | $23.82 | $27.07 | 2,733,600 | — | — |
| 2013-12-05 | $24.44 | $27.78 | 2,512,900 | — | — |
| 2013-12-04 | $24.45 | $27.79 | 2,505,300 | — | — |
| 2013-12-03 | $24.01 | $27.29 | 3,343,800 | — | — |
| 2013-12-02 | $23.61 | $26.84 | 1,738,700 | — | — |
| 2013-11-29 | $23.31 | $26.49 | 758,500 | — | — |
| 2013-11-27 | $23.21 | $26.38 | 1,814,300 | — | — |
| 2013-11-26 | $23.61 | $26.84 | 1,745,800 | — | — |
| 2013-11-25 | $23.39 | $26.59 | 2,884,500 | — | — |
| 2013-11-22 | $23.70 | $26.94 | 3,410,100 | — | — |
| 2013-11-21 | $24.67 | $28.04 | 982,800 | — | — |
| 2013-11-20 | $24.34 | $27.67 | 1,330,200 | — | — |
| 2013-11-19 | $24.47 | $27.81 | 2,100,800 | — | — |
| 2013-11-18 | $24.67 | $28.04 | 1,790,100 | — | — |
| 2013-11-15 | $25.09 | $28.52 | 1,640,800 | — | — |
| 2013-11-14 | $25.07 | $28.49 | 3,021,200 | — | — |
| 2013-11-13 | $24.62 | $27.98 | 2,246,900 | — | — |
| 2013-11-12 | $24.43 | $27.77 | 2,377,900 | — | — |
| 2013-11-11 | $25.14 | $28.57 | 2,839,700 | — | — |
| 2013-11-08 | $24.79 | $28.18 | 3,280,800 | — | — |
| 2013-11-07 | $23.98 | $27.26 | 2,764,400 | — | — |
| 2013-11-06 | $24.59 | $27.95 | 1,888,400 | — | — |
| 2013-11-05 | $24.27 | $27.59 | 1,820,700 | — | — |
| 2013-11-04 | $24.89 | $28.29 | 1,609,000 | — | — |
| 2013-11-01 | $24.59 | $27.95 | 4,207,700 | — | — |
| 2013-10-31 | $24.28 | $27.60 | 4,113,200 | — | — |
| 2013-10-30 | $24.07 | $27.36 | 3,816,400 | — | — |
| 2013-10-29 | $24.32 | $27.64 | 5,453,500 | — | — |
| 2013-10-28 | $23.08 | $26.23 | 3,369,300 | — | — |
| 2013-10-25 | $22.28 | $25.32 | 2,375,500 | — | — |
| 2013-10-24 | $22.02 | $25.03 | 7,437,500 | — | — |
| 2013-10-23 | $22.32 | $25.37 | 4,724,400 | — | — |
| 2013-10-22 | $23.26 | $26.44 | 2,903,500 | — | — |
| 2013-10-21 | $23.53 | $26.74 | 2,399,500 | — | — |
| 2013-10-18 | $24.02 | $27.30 | 2,438,700 | — | — |
| 2013-10-17 | $23.24 | $26.41 | 2,020,900 | — | — |
| 2013-10-16 | $23.24 | $26.41 | 2,834,000 | — | — |
| 2013-10-15 | $22.75 | $25.86 | 3,384,500 | — | — |
| 2013-10-14 | $23.15 | $26.31 | 1,931,900 | — | — |
| 2013-10-11 | $23.16 | $26.32 | 1,464,200 | — | — |
| 2013-10-10 | $22.83 | $25.95 | 2,738,700 | — | — |
| 2013-10-09 | $22.27 | $25.31 | 2,717,800 | — | — |
| 2013-10-08 | $22.60 | $25.69 | 2,331,400 | — | — |
| 2013-10-07 | $23.16 | $26.32 | 5,067,600 | — | — |
| 2013-10-04 | $23.36 | $26.55 | 4,053,000 | — | — |
| 2013-10-03 | $22.53 | $25.61 | 2,102,900 | — | — |
| 2013-10-02 | $22.39 | $25.45 | 1,771,400 | — | — |
| 2013-10-01 | $22.00 | $25.01 | 2,927,300 | — | — |
| 2013-09-30 | $21.38 | $24.30 | 1,849,500 | — | — |
| 2013-09-27 | $21.69 | $24.65 | 2,347,800 | — | — |
| 2013-09-26 | $22.05 | $25.06 | 2,766,000 | — | — |
| 2013-09-25 | $21.82 | $24.80 | 1,626,200 | — | — |
| 2013-09-24 | $21.69 | $24.65 | 1,546,400 | — | — |
| 2013-09-23 | $21.71 | $24.68 | 2,485,200 | — | — |
| 2013-09-20 | $21.94 | $24.94 | 4,969,900 | — | — |
| 2013-09-19 | $22.13 | $25.15 | 4,756,700 | — | — |
| 2013-09-18 | $21.57 | $24.52 | 3,633,100 | — | — |
| 2013-09-17 | $20.97 | $23.83 | 1,344,800 | — | — |
| 2013-09-16 | $20.75 | $23.58 | 1,686,100 | — | — |
| 2013-09-13 | $20.77 | $23.61 | 2,198,900 | — | — |
| 2013-09-12 | $20.38 | $23.16 | 1,815,300 | — | — |
| 2013-09-11 | $20.84 | $23.63 | 1,883,200 | — | — |
| 2013-09-10 | $20.79 | $23.57 | 2,325,200 | — | — |
| 2013-09-09 | $20.57 | $23.32 | 2,505,400 | — | — |
| 2013-09-06 | $19.83 | $22.48 | 2,307,100 | — | — |
| 2013-09-05 | $19.70 | $22.34 | 2,105,000 | — | — |
| 2013-09-04 | $19.20 | $21.77 | 1,835,000 | — | — |
| 2013-09-03 | $19.11 | $21.67 | 3,606,600 | — | — |
| 2013-08-30 | $19.59 | $22.21 | 1,785,800 | — | — |
| 2013-08-29 | $19.80 | $22.45 | 1,773,700 | — | — |
| 2013-08-28 | $20.04 | $22.72 | 2,161,100 | — | — |
| 2013-08-27 | $19.62 | $22.25 | 1,001,600 | — | — |
| 2013-08-26 | $20.03 | $22.71 | 1,633,600 | — | — |
| 2013-08-23 | $19.85 | $22.51 | 1,190,600 | — | — |
| 2013-08-22 | $19.62 | $22.25 | 787,900 | — | — |
| 2013-08-21 | $19.29 | $21.87 | 1,776,800 | — | — |
| 2013-08-20 | $19.69 | $22.33 | 1,502,400 | — | — |
| 2013-08-19 | $19.18 | $21.75 | 1,163,700 | — | — |
| 2013-08-16 | $19.57 | $22.19 | 1,815,200 | — | — |
| 2013-08-15 | $19.83 | $22.48 | 1,876,400 | — | — |
| 2013-08-14 | $20.25 | $22.96 | 1,415,400 | — | — |
| 2013-08-13 | $20.40 | $23.13 | 1,944,200 | — | — |
| 2013-08-12 | $20.20 | $22.90 | 2,290,000 | — | — |
| 2013-08-09 | $20.09 | $22.78 | 2,234,800 | — | — |
| 2013-08-08 | $19.97 | $22.64 | 2,228,200 | — | — |
| 2013-08-07 | $20.06 | $22.75 | 2,863,100 | — | — |
| 2013-08-06 | $20.11 | $22.80 | 1,707,400 | — | — |
| 2013-08-05 | $20.20 | $22.90 | 4,312,500 | — | — |
| 2013-08-02 | $20.28 | $23.00 | 2,059,000 | — | — |
| 2013-08-01 | $20.26 | $22.97 | 2,388,000 | — | — |
| 2013-07-31 | $19.77 | $22.42 | 2,616,200 | — | — |
| 2013-07-30 | $19.71 | $22.35 | 2,428,500 | — | — |
| 2013-07-29 | $19.67 | $22.30 | 1,937,100 | — | — |
| 2013-07-26 | $20.10 | $22.79 | 2,548,900 | — | — |
| 2013-07-25 | $20.61 | $23.37 | 7,012,400 | — | — |
| 2013-07-24 | $21.39 | $24.25 | 2,492,000 | — | — |
| 2013-07-23 | $21.79 | $24.71 | 2,102,400 | — | — |
| 2013-07-22 | $21.80 | $24.72 | 1,988,200 | — | — |
| 2013-07-19 | $22.18 | $25.15 | 2,550,300 | — | — |
| 2013-07-18 | $21.88 | $24.81 | 3,738,500 | — | — |
| 2013-07-17 | $21.18 | $24.02 | 3,325,000 | — | — |
| 2013-07-16 | $20.64 | $23.40 | 3,455,900 | — | — |
| 2013-07-15 | $21.06 | $23.88 | 2,207,100 | — | — |
| 2013-07-12 | $20.94 | $23.74 | 2,518,700 | — | — |
| 2013-07-11 | $20.71 | $23.48 | 3,117,100 | — | — |
| 2013-07-10 | $20.39 | $23.12 | 3,451,100 | — | — |
| 2013-07-09 | $20.67 | $23.44 | 5,257,900 | — | — |
| 2013-07-08 | $20.79 | $23.57 | 2,831,500 | — | — |
| 2013-07-05 | $21.17 | $24.00 | 2,186,900 | — | — |
| 2013-07-03 | $20.51 | $23.26 | 1,303,100 | — | — |
| 2013-07-02 | $20.30 | $23.02 | 7,376,700 | — | — |
| 2013-07-01 | $20.17 | $22.87 | 2,968,000 | — | — |
| 2013-06-28 | $19.36 | $21.95 | 2,407,800 | — | — |
| 2013-06-27 | $19.44 | $22.04 | 2,038,800 | — | — |
| 2013-06-26 | $19.62 | $22.25 | 1,749,900 | — | — |
| 2013-06-25 | $19.99 | $22.67 | 2,730,300 | — | — |
| 2013-06-24 | $19.36 | $21.95 | 2,744,200 | — | — |
| 2013-06-21 | $19.55 | $22.17 | 3,218,200 | — | — |
| 2013-06-20 | $19.79 | $22.44 | 3,249,100 | — | — |
| 2013-06-19 | $20.59 | $23.35 | 2,273,000 | — | — |
| 2013-06-18 | $21.04 | $23.86 | 2,618,800 | — | — |
| 2013-06-17 | $21.39 | $24.25 | 3,723,500 | — | — |
| 2013-06-14 | $20.57 | $23.32 | 1,317,000 | — | — |
| 2013-06-13 | $20.72 | $23.49 | 1,247,500 | — | — |
| 2013-06-12 | $20.06 | $22.75 | 1,521,000 | — | — |
| 2013-06-11 | $20.29 | $22.95 | 2,820,000 | — | — |
| 2013-06-10 | $20.83 | $23.56 | 1,513,900 | — | — |
| 2013-06-07 | $21.09 | $23.85 | 2,491,500 | — | — |
| 2013-06-06 | $20.93 | $23.67 | 1,926,400 | — | — |
| 2013-06-05 | $21.25 | $24.04 | 1,972,500 | — | — |
| 2013-06-04 | $21.36 | $24.16 | 2,093,700 | — | — |
| 2013-06-03 | $21.38 | $24.18 | 1,943,200 | — | — |
| 2013-05-31 | $21.01 | $23.76 | 1,405,600 | — | — |
| 2013-05-30 | $21.47 | $24.28 | 2,455,700 | — | — |
| 2013-05-29 | $21.54 | $24.36 | 2,194,900 | — | — |
| 2013-05-28 | $21.75 | $24.60 | 2,329,300 | — | — |
| 2013-05-24 | $21.76 | $24.61 | 1,769,700 | — | — |
| 2013-05-23 | $21.95 | $24.83 | 3,035,100 | — | — |
| 2013-05-22 | $22.32 | $25.25 | 2,861,600 | — | — |
| 2013-05-21 | $23.02 | $26.04 | 2,413,800 | — | — |
| 2013-05-20 | $23.20 | $26.24 | 2,418,500 | — | — |
| 2013-05-17 | $22.92 | $25.92 | 1,903,900 | — | — |
| 2013-05-16 | $22.19 | $25.10 | 1,941,500 | — | — |
| 2013-05-15 | $22.21 | $25.12 | 2,455,600 | — | — |
| 2013-05-14 | $22.61 | $25.57 | 3,126,000 | — | — |
| 2013-05-13 | $22.49 | $25.44 | 2,333,700 | — | — |
| 2013-05-10 | $22.53 | $25.48 | 1,966,800 | — | — |
| 2013-05-09 | $22.66 | $25.63 | 2,856,800 | — | — |
| 2013-05-08 | $22.61 | $25.57 | 2,184,300 | — | — |
| 2013-05-07 | $22.24 | $25.16 | 2,255,100 | — | — |
| 2013-05-06 | $21.99 | $24.87 | 3,028,900 | — | — |
| 2013-05-03 | $21.57 | $24.40 | 2,664,400 | — | — |
| 2013-05-02 | $21.22 | $24.00 | 2,977,300 | — | — |
| 2013-05-01 | $20.85 | $23.58 | 2,820,600 | — | — |
| 2013-04-30 | $21.09 | $23.85 | 2,992,000 | — | — |
| 2013-04-29 | $21.20 | $23.98 | 2,883,400 | — | — |
| 2013-04-26 | $21.20 | $23.98 | 4,535,500 | — | — |
| 2013-04-25 | $21.70 | $24.54 | 6,973,600 | — | — |
| 2013-04-24 | $23.38 | $26.44 | 4,626,900 | — | — |
| 2013-04-23 | $23.29 | $26.34 | 3,784,700 | — | — |
| 2013-04-22 | $22.88 | $25.88 | 2,173,800 | — | — |
| 2013-04-19 | $22.48 | $25.43 | 2,750,000 | — | — |
| 2013-04-18 | $22.40 | $25.34 | 4,675,400 | — | — |
| 2013-04-17 | $22.25 | $25.17 | 4,790,100 | — | — |
| 2013-04-16 | $23.01 | $26.03 | 4,350,400 | — | — |
| 2013-04-15 | $22.83 | $25.82 | 3,282,800 | — | — |
| 2013-04-12 | $24.26 | $27.44 | 2,462,100 | — | — |
| 2013-04-11 | $24.78 | $28.03 | 4,436,400 | — | — |
| 2013-04-10 | $24.28 | $27.46 | 2,835,100 | — | — |
| 2013-04-09 | $23.57 | $26.66 | 2,268,200 | — | — |
| 2013-04-08 | $23.33 | $26.39 | 2,483,500 | — | — |
| 2013-04-05 | $23.35 | $26.41 | 3,958,800 | — | — |
| 2013-04-04 | $22.51 | $25.46 | 2,848,800 | — | — |
| 2013-04-03 | $22.40 | $25.34 | 3,607,800 | — | — |
| 2013-04-02 | $22.99 | $26.00 | 3,525,100 | — | — |
| 2013-04-01 | $22.94 | $25.95 | 4,957,700 | — | — |
| 2013-03-28 | $23.84 | $26.97 | 2,611,500 | — | — |
| 2013-03-27 | $24.03 | $27.18 | 3,192,100 | — | — |
| 2013-03-26 | $24.01 | $27.16 | 3,038,400 | — | — |
| 2013-03-25 | $23.69 | $26.80 | 4,350,800 | — | — |
| 2013-03-22 | $23.78 | $26.90 | 4,426,200 | — | — |
| 2013-03-21 | $23.84 | $26.97 | 3,887,500 | — | — |
| 2013-03-20 | $24.09 | $27.25 | 6,908,800 | — | — |
| 2013-03-19 | $24.55 | $27.77 | 4,248,500 | — | — |
| 2013-03-18 | $25.24 | $28.55 | 2,786,200 | — | — |
| 2013-03-15 | $25.38 | $28.71 | 3,883,600 | — | — |
| 2013-03-14 | $24.98 | $28.25 | 3,653,600 | — | — |
| 2013-03-13 | $24.48 | $27.69 | 6,167,900 | — | — |
| 2013-03-12 | $24.72 | $27.90 | 4,901,100 | — | — |
| 2013-03-11 | $24.44 | $27.59 | 4,763,000 | — | — |
| 2013-03-08 | $24.11 | $27.22 | 3,766,500 | — | — |
| 2013-03-07 | $23.55 | $26.58 | 1,933,500 | — | — |
| 2013-03-06 | $23.22 | $26.21 | 2,749,900 | — | — |
| 2013-03-05 | $23.33 | $26.33 | 3,783,400 | — | — |
| 2013-03-04 | $23.10 | $26.08 | 3,758,800 | — | — |
| 2013-03-01 | $23.22 | $26.21 | 4,225,000 | — | — |
| 2013-02-28 | $23.34 | $26.35 | 3,917,300 | — | — |
| 2013-02-27 | $23.29 | $26.29 | 2,645,400 | — | — |
| 2013-02-26 | $23.00 | $25.96 | 4,401,700 | — | — |
| 2013-02-25 | $22.46 | $25.35 | 4,086,800 | — | — |
| 2013-02-22 | $23.30 | $26.30 | 3,517,000 | — | — |
| 2013-02-21 | $23.04 | $26.01 | 5,164,600 | — | — |
| 2013-02-20 | $23.64 | $26.68 | 4,795,500 | — | — |
| 2013-02-19 | $24.37 | $27.51 | 4,581,000 | — | — |
| 2013-02-15 | $24.31 | $27.44 | 3,705,500 | — | — |
| 2013-02-14 | $24.50 | $27.66 | 4,071,400 | — | — |
| 2013-02-13 | $24.06 | $27.16 | 3,259,000 | — | — |
| 2013-02-12 | $23.74 | $26.80 | 3,778,000 | — | — |
| 2013-02-11 | $23.58 | $26.62 | 4,037,200 | — | — |
| 2013-02-08 | $23.47 | $26.49 | 5,862,800 | — | — |
| 2013-02-07 | $22.90 | $25.85 | 18,660,000 | — | — |
| 2013-02-06 | $20.80 | $23.48 | 3,868,800 | — | — |
| 2013-02-05 | $20.58 | $23.23 | 2,527,100 | — | — |
| 2013-02-04 | $20.31 | $22.93 | 2,229,100 | — | — |
| 2013-02-01 | $20.69 | $23.35 | 3,047,800 | — | — |
| 2013-01-31 | $20.34 | $22.96 | 2,147,800 | — | — |
| 2013-01-30 | $20.19 | $22.79 | 2,478,700 | — | — |
| 2013-01-29 | $20.21 | $22.81 | 2,839,700 | — | — |
| 2013-01-28 | $20.15 | $22.75 | 3,173,500 | — | — |
| 2013-01-25 | $20.15 | $22.75 | 3,205,200 | — | — |
| 2013-01-24 | $20.12 | $22.71 | 4,690,400 | — | — |
| 2013-01-23 | $19.78 | $22.33 | 2,147,800 | — | — |
| 2013-01-22 | $19.67 | $22.20 | 2,720,000 | — | — |
| 2013-01-18 | $19.47 | $21.98 | 3,320,900 | — | — |
| 2013-01-17 | $19.09 | $21.55 | 2,709,600 | — | — |
| 2013-01-16 | $18.99 | $21.44 | 5,587,600 | — | — |
| 2013-01-15 | $19.26 | $21.74 | 1,933,900 | — | — |
| 2013-01-14 | $18.94 | $21.38 | 1,569,700 | — | — |
| 2013-01-11 | $19.09 | $21.55 | 2,940,500 | — | — |
| 2013-01-10 | $19.37 | $21.86 | 2,923,600 | — | — |
| 2013-01-09 | $19.36 | $21.85 | 2,106,000 | — | — |
| 2013-01-08 | $19.14 | $21.61 | 2,644,800 | — | — |
| 2013-01-07 | $19.40 | $21.90 | 2,694,400 | — | — |
| 2013-01-04 | $19.50 | $22.01 | 2,291,100 | — | — |
| 2013-01-03 | $19.16 | $21.63 | 3,485,100 | — | — |
| 2013-01-02 | $19.02 | $21.47 | 1,771,400 | — | — |