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
- 1987-09-22 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 | $26.00 | $33.57 | 4,670,500 | — | — |
| 2013-12-30 | $25.58 | $33.03 | 1,961,900 | — | — |
| 2013-12-27 | $25.66 | $33.13 | 1,818,000 | — | — |
| 2013-12-26 | $25.74 | $33.24 | 2,617,600 | — | — |
| 2013-12-24 | $25.71 | $33.20 | 1,184,700 | — | — |
| 2013-12-23 | $25.69 | $33.17 | 2,835,400 | — | — |
| 2013-12-20 | $25.61 | $33.07 | 8,586,200 | — | — |
| 2013-12-19 | $25.58 | $33.03 | 6,061,000 | — | — |
| 2013-12-18 | $25.70 | $33.19 | 8,976,800 | — | — |
| 2013-12-17 | $24.76 | $31.97 | 6,564,500 | — | — |
| 2013-12-16 | $25.09 | $32.40 | 7,083,900 | — | — |
| 2013-12-13 | $24.79 | $32.01 | 7,977,400 | — | — |
| 2013-12-12 | $24.80 | $32.02 | 10,725,200 | — | — |
| 2013-12-11 | $24.86 | $32.10 | 10,632,200 | — | — |
| 2013-12-10 | $24.83 | $32.06 | 4,223,200 | — | — |
| 2013-12-09 | $25.04 | $32.33 | 4,992,500 | — | — |
| 2013-12-06 | $24.83 | $32.06 | 3,955,600 | — | — |
| 2013-12-05 | $24.41 | $31.52 | 4,477,100 | — | — |
| 2013-12-04 | $24.62 | $31.79 | 3,758,100 | — | — |
| 2013-12-03 | $24.67 | $31.86 | 4,461,900 | — | — |
| 2013-12-02 | $24.83 | $32.06 | 6,226,800 | — | — |
| 2013-11-29 | $24.48 | $31.61 | 2,187,900 | — | — |
| 2013-11-27 | $24.78 | $32.00 | 4,124,400 | — | — |
| 2013-11-26 | $24.67 | $31.86 | 5,062,500 | — | — |
| 2013-11-25 | $24.68 | $31.87 | 5,538,000 | — | — |
| 2013-11-22 | $24.92 | $32.18 | 6,316,000 | — | — |
| 2013-11-21 | $25.00 | $32.28 | 9,084,500 | — | — |
| 2013-11-20 | $24.46 | $31.59 | 5,586,800 | — | — |
| 2013-11-19 | $24.50 | $31.64 | 10,645,400 | — | — |
| 2013-11-18 | $24.42 | $31.53 | 9,248,300 | — | — |
| 2013-11-15 | $24.42 | $31.53 | 7,030,400 | — | — |
| 2013-11-14 | $24.24 | $31.30 | 7,320,400 | — | — |
| 2013-11-13 | $23.98 | $30.97 | 7,298,100 | — | — |
| 2013-11-12 | $23.71 | $30.62 | 5,706,900 | — | — |
| 2013-11-11 | $24.00 | $30.99 | 8,343,400 | — | — |
| 2013-11-08 | $24.02 | $31.02 | 16,659,500 | — | — |
| 2013-11-07 | $22.76 | $29.39 | 6,415,700 | — | — |
| 2013-11-06 | $23.21 | $29.97 | 6,112,700 | — | — |
| 2013-11-05 | $23.29 | $30.00 | 6,574,800 | — | — |
| 2013-11-04 | $23.23 | $29.92 | 6,565,400 | — | — |
| 2013-11-01 | $23.12 | $29.78 | 9,056,000 | — | — |
| 2013-10-31 | $22.65 | $29.17 | 7,677,300 | — | — |
| 2013-10-30 | $22.86 | $29.44 | 10,763,500 | — | — |
| 2013-10-29 | $23.10 | $29.75 | 14,262,900 | — | — |
| 2013-10-28 | $23.01 | $29.64 | 15,054,000 | — | — |
| 2013-10-25 | $23.56 | $30.34 | 5,112,200 | — | — |
| 2013-10-24 | $23.40 | $30.14 | 5,188,900 | — | — |
| 2013-10-23 | $23.30 | $30.01 | 7,558,500 | — | — |
| 2013-10-22 | $23.35 | $30.07 | 10,290,600 | — | — |
| 2013-10-21 | $23.56 | $30.34 | 8,681,800 | — | — |
| 2013-10-18 | $23.77 | $30.62 | 8,356,900 | — | — |
| 2013-10-17 | $23.62 | $30.42 | 8,599,600 | — | — |
| 2013-10-16 | $23.43 | $30.18 | 15,844,500 | — | — |
| 2013-10-15 | $23.03 | $29.66 | 31,134,400 | — | — |
| 2013-10-14 | $22.01 | $28.35 | 10,337,400 | — | — |
| 2013-10-11 | $21.78 | $28.05 | 6,689,200 | — | — |
| 2013-10-10 | $21.39 | $27.55 | 10,743,300 | — | — |
| 2013-10-09 | $20.75 | $26.73 | 8,870,500 | — | — |
| 2013-10-08 | $20.57 | $26.49 | 7,078,300 | — | — |
| 2013-10-07 | $21.07 | $27.14 | 5,626,200 | — | — |
| 2013-10-04 | $21.58 | $27.79 | 5,139,700 | — | — |
| 2013-10-03 | $21.15 | $27.24 | 7,769,600 | — | — |
| 2013-10-02 | $21.29 | $27.42 | 6,896,400 | — | — |
| 2013-10-01 | $21.38 | $27.54 | 6,539,800 | — | — |
| 2013-09-30 | $21.14 | $27.23 | 8,160,700 | — | — |
| 2013-09-27 | $21.19 | $27.29 | 4,950,700 | — | — |
| 2013-09-26 | $21.33 | $27.47 | 4,267,800 | — | — |
| 2013-09-25 | $21.24 | $27.36 | 12,959,000 | — | — |
| 2013-09-24 | $21.14 | $27.23 | 13,094,400 | — | — |
| 2013-09-23 | $20.84 | $26.84 | 10,143,000 | — | — |
| 2013-09-20 | $21.27 | $27.40 | 20,487,700 | — | — |
| 2013-09-19 | $21.04 | $27.10 | 22,937,000 | — | — |
| 2013-09-18 | $21.36 | $27.51 | 20,283,200 | — | — |
| 2013-09-17 | $22.64 | $29.16 | 8,896,700 | — | — |
| 2013-09-16 | $22.08 | $28.44 | 10,682,700 | — | — |
| 2013-09-13 | $22.03 | $28.37 | 7,367,600 | — | — |
| 2013-09-12 | $22.07 | $28.43 | 6,945,200 | — | — |
| 2013-09-11 | $22.24 | $28.64 | 5,196,100 | — | — |
| 2013-09-10 | $22.37 | $28.81 | 6,596,400 | — | — |
| 2013-09-09 | $21.82 | $28.10 | 4,210,000 | — | — |
| 2013-09-06 | $21.58 | $27.79 | 7,672,900 | — | — |
| 2013-09-05 | $21.84 | $28.13 | 6,610,800 | — | — |
| 2013-09-04 | $21.86 | $28.16 | 10,049,500 | — | — |
| 2013-09-03 | $21.15 | $27.24 | 7,671,400 | — | — |
| 2013-08-30 | $20.88 | $26.89 | 7,065,600 | — | — |
| 2013-08-29 | $21.29 | $27.42 | 5,206,800 | — | — |
| 2013-08-28 | $20.96 | $27.00 | 5,679,300 | — | — |
| 2013-08-27 | $20.74 | $26.71 | 8,272,300 | — | — |
| 2013-08-26 | $21.61 | $27.83 | 5,966,300 | — | — |
| 2013-08-23 | $21.53 | $27.73 | 6,815,600 | — | — |
| 2013-08-22 | $21.44 | $27.61 | 5,579,800 | — | — |
| 2013-08-21 | $21.48 | $27.67 | 5,345,500 | — | — |
| 2013-08-20 | $21.69 | $27.94 | 5,186,400 | — | — |
| 2013-08-19 | $21.41 | $27.58 | 5,530,900 | — | — |
| 2013-08-16 | $21.56 | $27.77 | 6,599,500 | — | — |
| 2013-08-15 | $21.40 | $27.56 | 10,916,600 | — | — |
| 2013-08-14 | $22.00 | $28.34 | 4,483,300 | — | — |
| 2013-08-13 | $22.28 | $28.70 | 8,399,000 | — | — |
| 2013-08-12 | $21.76 | $28.03 | 5,593,300 | — | — |
| 2013-08-09 | $22.29 | $28.71 | 3,505,000 | — | — |
| 2013-08-08 | $22.31 | $28.73 | 5,701,100 | — | — |
| 2013-08-07 | $22.54 | $29.03 | 8,368,400 | — | — |
| 2013-08-06 | $22.42 | $28.80 | 5,127,900 | — | — |
| 2013-08-05 | $22.69 | $29.15 | 6,048,700 | — | — |
| 2013-08-02 | $22.65 | $29.09 | 7,238,500 | — | — |
| 2013-08-01 | $22.67 | $29.12 | 10,166,900 | — | — |
| 2013-07-31 | $22.09 | $28.38 | 13,518,000 | — | — |
| 2013-07-30 | $22.19 | $28.50 | 7,148,900 | — | — |
| 2013-07-29 | $21.99 | $28.25 | 9,177,100 | — | — |
| 2013-07-26 | $22.12 | $28.41 | 8,345,600 | — | — |
| 2013-07-25 | $22.28 | $28.62 | 5,338,000 | — | — |
| 2013-07-24 | $22.11 | $28.40 | 8,760,500 | — | — |
| 2013-07-23 | $22.48 | $28.88 | 10,570,700 | — | — |
| 2013-07-22 | $22.02 | $28.29 | 8,094,700 | — | — |
| 2013-07-19 | $21.68 | $27.85 | 8,237,200 | — | — |
| 2013-07-18 | $21.46 | $27.57 | 9,379,500 | — | — |
| 2013-07-17 | $20.95 | $26.91 | 10,355,600 | — | — |
| 2013-07-16 | $21.00 | $26.98 | 16,499,000 | — | — |
| 2013-07-15 | $21.71 | $27.89 | 7,072,700 | — | — |
| 2013-07-12 | $21.69 | $27.86 | 7,963,300 | — | — |
| 2013-07-11 | $21.47 | $27.58 | 18,624,400 | — | — |
| 2013-07-10 | $21.94 | $28.18 | 11,025,200 | — | — |
| 2013-07-09 | $22.20 | $28.52 | 7,958,900 | — | — |
| 2013-07-08 | $22.19 | $28.50 | 8,350,700 | — | — |
| 2013-07-05 | $22.01 | $28.27 | 8,683,100 | — | — |
| 2013-07-03 | $21.40 | $27.49 | 4,899,700 | — | — |
| 2013-07-02 | $21.30 | $27.36 | 11,998,500 | — | — |
| 2013-07-01 | $21.38 | $27.46 | 9,383,100 | — | — |
| 2013-06-28 | $21.23 | $27.27 | 18,668,700 | — | — |
| 2013-06-27 | $20.94 | $26.90 | 18,327,800 | — | — |
| 2013-06-26 | $20.96 | $26.92 | 11,564,700 | — | — |
| 2013-06-25 | $21.04 | $27.03 | 12,019,800 | — | — |
| 2013-06-24 | $20.64 | $26.51 | 13,373,400 | — | — |
| 2013-06-21 | $20.64 | $26.51 | 11,927,400 | — | — |
| 2013-06-20 | $20.48 | $26.31 | 20,952,900 | — | — |
| 2013-06-19 | $20.47 | $26.29 | 11,879,600 | — | — |
| 2013-06-18 | $20.54 | $26.38 | 10,478,000 | — | — |
| 2013-06-17 | $20.32 | $26.10 | 9,916,600 | — | — |
| 2013-06-14 | $19.71 | $25.32 | 10,720,200 | — | — |
| 2013-06-13 | $20.04 | $25.74 | 15,370,900 | — | — |
| 2013-06-12 | $19.59 | $25.16 | 8,959,200 | — | — |
| 2013-06-11 | $19.72 | $25.33 | 7,782,600 | — | — |
| 2013-06-10 | $20.22 | $25.97 | 7,555,400 | — | — |
| 2013-06-07 | $20.12 | $25.84 | 11,527,500 | — | — |
| 2013-06-06 | $19.46 | $25.00 | 9,388,300 | — | — |
| 2013-06-05 | $19.01 | $24.42 | 12,459,700 | — | — |
| 2013-06-04 | $19.58 | $25.15 | 8,231,900 | — | — |
| 2013-06-03 | $19.68 | $25.28 | 12,924,100 | — | — |
| 2013-05-31 | $19.86 | $25.51 | 14,689,300 | — | — |
| 2013-05-30 | $20.16 | $25.90 | 10,362,200 | — | — |
| 2013-05-29 | $19.91 | $25.57 | 13,106,800 | — | — |
| 2013-05-28 | $19.77 | $25.40 | 10,743,800 | — | — |
| 2013-05-24 | $19.16 | $24.61 | 5,953,600 | — | — |
| 2013-05-23 | $18.99 | $24.39 | 9,058,500 | — | — |
| 2013-05-22 | $19.06 | $24.48 | 12,263,500 | — | — |
| 2013-05-21 | $19.17 | $24.62 | 6,122,200 | — | — |
| 2013-05-20 | $19.21 | $24.68 | 6,585,700 | — | — |
| 2013-05-17 | $19.34 | $24.84 | 9,694,400 | — | — |
| 2013-05-16 | $18.91 | $24.29 | 13,190,700 | — | — |
| 2013-05-15 | $18.98 | $24.38 | 18,065,400 | — | — |
| 2013-05-14 | $18.75 | $24.08 | 15,848,000 | — | — |
| 2013-05-13 | $18.15 | $23.31 | 9,082,400 | — | — |
| 2013-05-10 | $18.09 | $23.24 | 14,377,600 | — | — |
| 2013-05-09 | $17.51 | $22.49 | 8,976,400 | — | — |
| 2013-05-08 | $17.38 | $22.33 | 6,206,600 | — | — |
| 2013-05-07 | $17.44 | $22.33 | 6,003,000 | — | — |
| 2013-05-06 | $17.55 | $22.47 | 9,143,800 | — | — |
| 2013-05-03 | $17.47 | $22.36 | 16,192,300 | — | — |
| 2013-05-02 | $16.44 | $21.04 | 8,793,100 | — | — |
| 2013-05-01 | $16.21 | $20.75 | 14,700,900 | — | — |
| 2013-04-30 | $16.96 | $21.71 | 6,004,700 | — | — |
| 2013-04-29 | $16.94 | $21.69 | 4,607,300 | — | — |
| 2013-04-26 | $16.73 | $21.42 | 6,092,400 | — | — |
| 2013-04-25 | $16.75 | $21.44 | 9,933,200 | — | — |
| 2013-04-24 | $16.64 | $21.30 | 9,827,000 | — | — |
| 2013-04-23 | $16.59 | $21.24 | 9,391,400 | — | — |
| 2013-04-22 | $16.42 | $21.02 | 5,994,100 | — | — |
| 2013-04-19 | $16.39 | $20.98 | 6,389,800 | — | — |
| 2013-04-18 | $16.39 | $20.98 | 8,209,100 | — | — |
| 2013-04-17 | $16.47 | $21.08 | 10,135,700 | — | — |
| 2013-04-16 | $16.96 | $21.71 | 9,028,000 | — | — |
| 2013-04-15 | $16.62 | $21.28 | 10,534,200 | — | — |
| 2013-04-12 | $17.28 | $22.12 | 8,221,400 | — | — |
| 2013-04-11 | $17.54 | $22.45 | 8,366,400 | — | — |
| 2013-04-10 | $17.39 | $22.26 | 8,962,300 | — | — |
| 2013-04-09 | $16.97 | $21.72 | 5,623,800 | — | — |
| 2013-04-08 | $16.82 | $21.53 | 6,412,500 | — | — |
| 2013-04-05 | $16.55 | $21.19 | 10,431,500 | — | — |
| 2013-04-04 | $16.72 | $21.40 | 11,525,900 | — | — |
| 2013-04-03 | $16.75 | $21.44 | 12,077,700 | — | — |
| 2013-04-02 | $17.31 | $22.16 | 7,923,000 | — | — |
| 2013-04-01 | $17.38 | $22.25 | 9,808,200 | — | — |
| 2013-03-28 | $17.69 | $22.65 | 7,335,600 | — | — |
| 2013-03-27 | $17.50 | $22.40 | 9,129,900 | — | — |
| 2013-03-26 | $17.63 | $22.57 | 5,944,200 | — | — |
| 2013-03-25 | $17.52 | $22.43 | 6,745,100 | — | — |
| 2013-03-22 | $17.54 | $22.45 | 4,462,400 | — | — |
| 2013-03-21 | $17.46 | $22.35 | 8,813,100 | — | — |
| 2013-03-20 | $17.75 | $22.72 | 6,472,800 | — | — |
| 2013-03-19 | $17.55 | $22.47 | 8,733,500 | — | — |
| 2013-03-18 | $17.66 | $22.61 | 7,213,400 | — | — |
| 2013-03-15 | $17.86 | $22.86 | 15,854,300 | — | — |
| 2013-03-14 | $17.98 | $23.02 | 14,601,800 | — | — |
| 2013-03-13 | $18.11 | $23.18 | 9,325,500 | — | — |
| 2013-03-12 | $17.74 | $22.71 | 9,640,900 | — | — |
| 2013-03-11 | $17.71 | $22.67 | 8,878,400 | — | — |
| 2013-03-08 | $17.66 | $22.61 | 9,308,000 | — | — |
| 2013-03-07 | $17.58 | $22.50 | 10,576,500 | — | — |
| 2013-03-06 | $17.35 | $22.21 | 13,776,300 | — | — |
| 2013-03-05 | $16.98 | $21.74 | 7,311,700 | — | — |
| 2013-03-04 | $16.78 | $21.48 | 11,573,500 | — | — |
| 2013-03-01 | $16.40 | $20.99 | 8,912,900 | — | — |
| 2013-02-28 | $16.24 | $20.79 | 11,225,400 | — | — |
| 2013-02-27 | $16.41 | $21.01 | 9,841,700 | — | — |
| 2013-02-26 | $16.21 | $20.75 | 14,907,800 | — | — |
| 2013-02-25 | $16.32 | $20.89 | 13,134,100 | — | — |
| 2013-02-22 | $16.73 | $21.42 | 6,038,200 | — | — |
| 2013-02-21 | $16.37 | $20.96 | 9,662,600 | — | — |
| 2013-02-20 | $16.69 | $21.36 | 6,451,700 | — | — |
| 2013-02-19 | $17.10 | $21.89 | 7,983,500 | — | — |
| 2013-02-15 | $16.90 | $21.63 | 8,270,100 | — | — |
| 2013-02-14 | $16.92 | $21.66 | 6,410,400 | — | — |
| 2013-02-13 | $16.92 | $21.66 | 6,022,000 | — | — |
| 2013-02-12 | $16.86 | $21.58 | 6,751,600 | — | — |
| 2013-02-11 | $16.73 | $21.42 | 10,541,400 | — | — |
| 2013-02-08 | $16.89 | $21.62 | 15,136,100 | — | — |
| 2013-02-07 | $17.11 | $21.90 | 33,838,000 | — | — |
| 2013-02-06 | $16.79 | $21.49 | 11,953,700 | — | — |
| 2013-02-05 | $16.65 | $21.24 | 8,622,100 | — | — |
| 2013-02-04 | $16.39 | $20.91 | 11,414,400 | — | — |
| 2013-02-01 | $16.75 | $21.36 | 12,996,600 | — | — |
| 2013-01-31 | $16.53 | $21.08 | 10,907,700 | — | — |
| 2013-01-30 | $16.51 | $21.06 | 11,533,500 | — | — |
| 2013-01-29 | $16.47 | $21.01 | 19,967,900 | — | — |
| 2013-01-28 | $16.10 | $20.54 | 9,171,100 | — | — |
| 2013-01-25 | $16.05 | $20.47 | 8,503,400 | — | — |
| 2013-01-24 | $15.81 | $20.17 | 7,063,700 | — | — |
| 2013-01-23 | $15.64 | $19.95 | 8,078,600 | — | — |
| 2013-01-22 | $15.71 | $20.04 | 8,550,400 | — | — |
| 2013-01-18 | $15.45 | $19.71 | 7,547,100 | — | — |
| 2013-01-17 | $15.25 | $19.45 | 11,575,600 | — | — |
| 2013-01-16 | $15.05 | $19.20 | 11,803,900 | — | — |
| 2013-01-15 | $15.29 | $19.50 | 9,215,900 | — | — |
| 2013-01-14 | $15.27 | $19.48 | 8,394,700 | — | — |
| 2013-01-11 | $15.39 | $19.63 | 6,940,000 | — | — |
| 2013-01-10 | $15.33 | $19.55 | 7,617,400 | — | — |
| 2013-01-09 | $15.13 | $19.30 | 7,591,200 | — | — |
| 2013-01-08 | $15.22 | $19.41 | 9,954,300 | — | — |
| 2013-01-07 | $15.27 | $19.48 | 10,327,300 | — | — |
| 2013-01-04 | $15.46 | $19.72 | 16,143,400 | — | — |
| 2013-01-03 | $15.06 | $19.21 | 14,175,900 | — | — |
| 2013-01-02 | $15.08 | $19.23 | 15,607,600 | — | — |