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
- 1984-09-07 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 | $28.56 | $28.56 | 1,593,900 | — | — |
| 2013-12-30 | $28.32 | $28.32 | 1,573,200 | — | — |
| 2013-12-27 | $27.85 | $27.85 | 1,479,400 | — | — |
| 2013-12-26 | $27.92 | $27.92 | 1,775,000 | — | — |
| 2013-12-24 | $28.08 | $28.08 | 1,287,800 | — | — |
| 2013-12-23 | $27.86 | $27.86 | 2,338,200 | — | — |
| 2013-12-20 | $27.69 | $27.69 | 4,206,000 | — | — |
| 2013-12-19 | $27.47 | $27.47 | 2,490,500 | — | — |
| 2013-12-18 | $27.97 | $27.97 | 2,640,000 | — | — |
| 2013-12-17 | $28.41 | $28.41 | 3,261,400 | — | — |
| 2013-12-16 | $27.67 | $27.67 | 2,249,800 | — | — |
| 2013-12-13 | $27.32 | $27.32 | 2,170,700 | — | — |
| 2013-12-12 | $27.73 | $27.73 | 1,609,300 | — | — |
| 2013-12-11 | $27.87 | $27.87 | 1,930,400 | — | — |
| 2013-12-10 | $28.24 | $28.24 | 1,863,600 | — | — |
| 2013-12-09 | $28.43 | $28.43 | 3,125,500 | — | — |
| 2013-12-06 | $27.50 | $27.50 | 3,264,600 | — | — |
| 2013-12-05 | $28.15 | $28.15 | 2,782,700 | — | — |
| 2013-12-04 | $27.63 | $27.63 | 2,589,900 | — | — |
| 2013-12-03 | $27.58 | $27.58 | 2,986,800 | — | — |
| 2013-12-02 | $27.18 | $27.18 | 3,088,800 | — | — |
| 2013-11-29 | $26.59 | $26.59 | 865,900 | — | — |
| 2013-11-27 | $26.61 | $26.61 | 1,741,800 | — | — |
| 2013-11-26 | $26.48 | $26.48 | 2,227,500 | — | — |
| 2013-11-25 | $26.72 | $26.72 | 1,693,400 | — | — |
| 2013-11-22 | $26.51 | $26.51 | 1,881,000 | — | — |
| 2013-11-21 | $26.57 | $26.57 | 3,682,300 | — | — |
| 2013-11-20 | $25.67 | $25.67 | 3,073,900 | — | — |
| 2013-11-19 | $25.12 | $25.12 | 2,420,900 | — | — |
| 2013-11-18 | $25.33 | $25.33 | 2,616,100 | — | — |
| 2013-11-15 | $25.93 | $25.93 | 1,644,600 | — | — |
| 2013-11-14 | $26.07 | $26.07 | 1,890,000 | — | — |
| 2013-11-13 | $26.01 | $26.01 | 2,516,300 | — | — |
| 2013-11-12 | $25.56 | $25.56 | 3,429,900 | — | — |
| 2013-11-11 | $25.15 | $25.15 | 1,972,700 | — | — |
| 2013-11-08 | $25.35 | $25.35 | 2,034,400 | — | — |
| 2013-11-07 | $25.25 | $25.25 | 3,472,400 | — | — |
| 2013-11-06 | $26.18 | $26.18 | 2,207,000 | — | — |
| 2013-11-05 | $25.81 | $25.81 | 1,783,600 | — | — |
| 2013-11-04 | $25.81 | $25.81 | 2,257,800 | — | — |
| 2013-11-01 | $25.97 | $25.97 | 4,626,400 | — | — |
| 2013-10-31 | $25.80 | $25.80 | 7,206,700 | — | — |
| 2013-10-30 | $24.48 | $24.48 | 4,003,400 | — | — |
| 2013-10-29 | $24.61 | $24.61 | 2,396,700 | — | — |
| 2013-10-28 | $24.24 | $24.24 | 3,159,800 | — | — |
| 2013-10-25 | $23.86 | $23.86 | 2,413,100 | — | — |
| 2013-10-24 | $23.71 | $23.71 | 4,276,400 | — | — |
| 2013-10-23 | $23.84 | $23.84 | 7,189,300 | — | — |
| 2013-10-22 | $25.30 | $25.30 | 2,395,500 | — | — |
| 2013-10-21 | $25.60 | $25.60 | 2,537,000 | — | — |
| 2013-10-18 | $24.92 | $24.92 | 2,740,300 | — | — |
| 2013-10-17 | $24.60 | $24.60 | 4,071,800 | — | — |
| 2013-10-16 | $25.19 | $25.19 | 2,032,000 | — | — |
| 2013-10-15 | $24.85 | $24.85 | 1,964,700 | — | — |
| 2013-10-14 | $25.21 | $25.21 | 1,701,300 | — | — |
| 2013-10-11 | $25.05 | $25.05 | 1,898,100 | — | — |
| 2013-10-10 | $25.08 | $25.08 | 2,241,200 | — | — |
| 2013-10-09 | $24.70 | $24.70 | 1,968,600 | — | — |
| 2013-10-08 | $24.87 | $24.87 | 2,147,100 | — | — |
| 2013-10-07 | $25.29 | $25.29 | 1,574,000 | — | — |
| 2013-10-04 | $25.64 | $25.64 | 2,479,700 | — | — |
| 2013-10-03 | $24.92 | $24.92 | 2,039,000 | — | — |
| 2013-10-02 | $25.19 | $25.19 | 2,122,000 | — | — |
| 2013-10-01 | $25.56 | $25.56 | 3,182,700 | — | — |
| 2013-09-30 | $24.84 | $24.84 | 2,200,100 | — | — |
| 2013-09-27 | $24.77 | $24.77 | 2,441,100 | — | — |
| 2013-09-26 | $25.01 | $25.01 | 2,334,000 | — | — |
| 2013-09-25 | $25.13 | $25.13 | 3,925,700 | — | — |
| 2013-09-24 | $25.83 | $25.83 | 2,379,100 | — | — |
| 2013-09-23 | $25.86 | $25.86 | 3,084,600 | — | — |
| 2013-09-20 | $25.59 | $25.59 | 3,584,400 | — | — |
| 2013-09-19 | $25.63 | $25.63 | 1,704,100 | — | — |
| 2013-09-18 | $25.77 | $25.77 | 1,814,500 | — | — |
| 2013-09-17 | $25.68 | $25.68 | 2,812,100 | — | — |
| 2013-09-16 | $25.31 | $25.31 | 1,878,900 | — | — |
| 2013-09-13 | $25.27 | $25.27 | 1,957,700 | — | — |
| 2013-09-12 | $25.40 | $25.40 | 2,557,000 | — | — |
| 2013-09-11 | $25.58 | $25.58 | 6,116,400 | — | — |
| 2013-09-10 | $26.33 | $26.33 | 2,768,800 | — | — |
| 2013-09-09 | $25.99 | $25.99 | 2,282,200 | — | — |
| 2013-09-06 | $25.72 | $25.72 | 2,942,400 | — | — |
| 2013-09-05 | $25.91 | $25.91 | 1,918,200 | — | — |
| 2013-09-04 | $25.82 | $25.82 | 2,289,600 | — | — |
| 2013-09-03 | $25.41 | $25.41 | 3,325,200 | — | — |
| 2013-08-30 | $25.36 | $25.36 | 3,239,700 | — | — |
| 2013-08-29 | $25.92 | $25.92 | 3,247,800 | — | — |
| 2013-08-28 | $25.36 | $25.36 | 3,856,700 | — | — |
| 2013-08-27 | $24.44 | $24.44 | 3,176,500 | — | — |
| 2013-08-26 | $25.21 | $25.21 | 1,496,000 | — | — |
| 2013-08-23 | $25.16 | $25.16 | 1,536,600 | — | — |
| 2013-08-22 | $25.09 | $25.09 | 1,140,200 | — | — |
| 2013-08-21 | $24.77 | $24.77 | 1,927,600 | — | — |
| 2013-08-20 | $24.85 | $24.85 | 3,272,200 | — | — |
| 2013-08-19 | $24.49 | $24.49 | 2,433,500 | — | — |
| 2013-08-16 | $24.50 | $24.50 | 1,940,800 | — | — |
| 2013-08-15 | $24.41 | $24.41 | 2,473,200 | — | — |
| 2013-08-14 | $24.68 | $24.68 | 3,485,800 | — | — |
| 2013-08-13 | $24.74 | $24.74 | 2,401,100 | — | — |
| 2013-08-12 | $24.25 | $24.25 | 2,380,300 | — | — |
| 2013-08-09 | $23.75 | $23.75 | 2,209,200 | — | — |
| 2013-08-08 | $23.64 | $23.64 | 2,098,300 | — | — |
| 2013-08-07 | $23.63 | $23.63 | 3,407,700 | — | — |
| 2013-08-06 | $24.26 | $24.26 | 1,862,200 | — | — |
| 2013-08-05 | $24.65 | $24.65 | 1,763,200 | — | — |
| 2013-08-02 | $24.61 | $24.61 | 2,271,700 | — | — |
| 2013-08-01 | $24.74 | $24.74 | 3,759,800 | — | — |
| 2013-07-31 | $24.04 | $24.04 | 3,079,000 | — | — |
| 2013-07-30 | $23.77 | $23.77 | 1,863,000 | — | — |
| 2013-07-29 | $23.60 | $23.60 | 2,381,700 | — | — |
| 2013-07-26 | $23.95 | $23.95 | 2,716,800 | — | — |
| 2013-07-25 | $24.41 | $24.41 | 3,180,200 | — | — |
| 2013-07-24 | $24.51 | $24.51 | 6,290,600 | — | — |
| 2013-07-23 | $24.25 | $24.25 | 2,933,400 | — | — |
| 2013-07-22 | $23.93 | $23.93 | 3,929,900 | — | — |
| 2013-07-19 | $23.89 | $23.89 | 15,356,700 | — | — |
| 2013-07-18 | $22.45 | $22.45 | 6,562,000 | — | — |
| 2013-07-17 | $22.82 | $22.82 | 2,318,300 | — | — |
| 2013-07-16 | $22.74 | $22.74 | 3,217,400 | — | — |
| 2013-07-15 | $21.94 | $21.94 | 3,005,000 | — | — |
| 2013-07-12 | $22.19 | $22.19 | 2,752,100 | — | — |
| 2013-07-11 | $21.94 | $21.94 | 2,765,400 | — | — |
| 2013-07-10 | $21.47 | $21.47 | 2,478,100 | — | — |
| 2013-07-09 | $21.35 | $21.35 | 3,147,000 | — | — |
| 2013-07-08 | $20.99 | $20.99 | 3,514,500 | — | — |
| 2013-07-05 | $21.85 | $21.85 | 1,873,500 | — | — |
| 2013-07-03 | $21.81 | $21.81 | 1,437,000 | — | — |
| 2013-07-02 | $21.58 | $21.58 | 2,548,200 | — | — |
| 2013-07-01 | $21.92 | $21.92 | 1,592,700 | — | — |
| 2013-06-28 | $21.89 | $21.89 | 3,457,400 | — | — |
| 2013-06-27 | $21.60 | $21.60 | 2,758,700 | — | — |
| 2013-06-26 | $21.76 | $21.76 | 3,240,900 | — | — |
| 2013-06-25 | $21.40 | $21.40 | 3,050,200 | — | — |
| 2013-06-24 | $21.16 | $21.16 | 5,310,900 | — | — |
| 2013-06-21 | $21.80 | $21.80 | 4,304,700 | — | — |
| 2013-06-20 | $21.62 | $21.62 | 3,954,600 | — | — |
| 2013-06-19 | $22.21 | $22.21 | 3,406,800 | — | — |
| 2013-06-18 | $22.31 | $22.31 | 2,406,600 | — | — |
| 2013-06-17 | $21.83 | $21.83 | 1,372,000 | — | — |
| 2013-06-14 | $21.77 | $21.77 | 1,803,300 | — | — |
| 2013-06-13 | $21.98 | $21.98 | 4,660,400 | — | — |
| 2013-06-12 | $20.72 | $20.72 | 3,656,100 | — | — |
| 2013-06-11 | $21.34 | $21.34 | 3,848,400 | — | — |
| 2013-06-10 | $22.17 | $22.17 | 2,170,900 | — | — |
| 2013-06-07 | $22.40 | $22.40 | 3,956,700 | — | — |
| 2013-06-06 | $22.66 | $22.66 | 6,071,500 | — | — |
| 2013-06-05 | $23.13 | $23.13 | 3,629,200 | — | — |
| 2013-06-04 | $23.60 | $23.60 | 3,129,100 | — | — |
| 2013-06-03 | $23.57 | $23.57 | 3,233,400 | — | — |
| 2013-05-31 | $23.86 | $23.86 | 5,957,300 | — | — |
| 2013-05-30 | $23.64 | $23.64 | 4,906,500 | — | — |
| 2013-05-29 | $22.58 | $22.58 | 2,732,000 | — | — |
| 2013-05-28 | $22.86 | $22.86 | 2,131,200 | — | — |
| 2013-05-24 | $22.64 | $22.64 | 2,757,300 | — | — |
| 2013-05-23 | $23.09 | $23.09 | 3,055,600 | — | — |
| 2013-05-22 | $23.23 | $23.23 | 2,736,600 | — | — |
| 2013-05-21 | $23.68 | $23.68 | 2,089,800 | — | — |
| 2013-05-20 | $23.73 | $23.73 | 1,905,200 | — | — |
| 2013-05-17 | $23.89 | $23.89 | 2,800,500 | — | — |
| 2013-05-16 | $23.60 | $23.60 | 2,614,300 | — | — |
| 2013-05-15 | $23.95 | $23.95 | 2,404,800 | — | — |
| 2013-05-14 | $23.68 | $23.68 | 2,912,600 | — | — |
| 2013-05-13 | $23.56 | $23.56 | 2,688,600 | — | — |
| 2013-05-10 | $23.69 | $23.69 | 3,351,600 | — | — |
| 2013-05-09 | $23.26 | $23.26 | 2,186,800 | — | — |
| 2013-05-08 | $23.01 | $23.01 | 2,419,100 | — | — |
| 2013-05-07 | $22.68 | $22.68 | 2,992,900 | — | — |
| 2013-05-06 | $23.04 | $23.04 | 3,587,900 | — | — |
| 2013-05-03 | $22.36 | $22.36 | 3,215,600 | — | — |
| 2013-05-02 | $21.95 | $21.95 | 2,329,900 | — | — |
| 2013-05-01 | $21.57 | $21.57 | 3,914,900 | — | — |
| 2013-04-30 | $22.07 | $22.07 | 3,775,700 | — | — |
| 2013-04-29 | $22.05 | $22.05 | 5,946,400 | — | — |
| 2013-04-26 | $21.42 | $21.42 | 5,431,700 | — | — |
| 2013-04-25 | $22.02 | $22.02 | 5,243,500 | — | — |
| 2013-04-24 | $21.44 | $21.44 | 3,247,900 | — | — |
| 2013-04-23 | $20.80 | $20.80 | 3,587,700 | — | — |
| 2013-04-22 | $20.58 | $20.58 | 3,859,300 | — | — |
| 2013-04-19 | $20.17 | $20.17 | 3,029,700 | — | — |
| 2013-04-18 | $20.15 | $20.15 | 2,475,700 | — | — |
| 2013-04-17 | $20.68 | $20.68 | 4,466,600 | — | — |
| 2013-04-16 | $21.64 | $21.64 | 2,383,600 | — | — |
| 2013-04-15 | $21.25 | $21.25 | 2,470,200 | — | — |
| 2013-04-12 | $22.11 | $22.11 | 3,538,100 | — | — |
| 2013-04-11 | $22.42 | $22.42 | 5,056,400 | — | — |
| 2013-04-10 | $21.84 | $21.84 | 2,976,000 | — | — |
| 2013-04-09 | $21.10 | $21.10 | 1,859,100 | — | — |
| 2013-04-08 | $21.24 | $21.24 | 1,830,000 | — | — |
| 2013-04-05 | $20.91 | $20.91 | 2,291,500 | — | — |
| 2013-04-04 | $21.01 | $21.01 | 2,589,800 | — | — |
| 2013-04-03 | $20.53 | $20.53 | 3,755,500 | — | — |
| 2013-04-02 | $20.97 | $20.97 | 3,669,500 | — | — |
| 2013-04-01 | $21.20 | $21.20 | 2,798,400 | — | — |
| 2013-03-28 | $22.03 | $22.03 | 2,027,600 | — | — |
| 2013-03-27 | $21.64 | $21.64 | 2,706,400 | — | — |
| 2013-03-26 | $21.60 | $21.60 | 2,986,800 | — | — |
| 2013-03-25 | $21.27 | $21.27 | 2,928,000 | — | — |
| 2013-03-22 | $21.49 | $21.49 | 2,560,600 | — | — |
| 2013-03-21 | $21.52 | $21.52 | 2,945,200 | — | — |
| 2013-03-20 | $21.68 | $21.68 | 2,570,500 | — | — |
| 2013-03-19 | $21.64 | $21.64 | 3,211,200 | — | — |
| 2013-03-18 | $21.57 | $21.57 | 3,395,400 | — | — |
| 2013-03-15 | $21.74 | $21.74 | 6,062,000 | — | — |
| 2013-03-14 | $22.30 | $22.30 | 2,863,800 | — | — |
| 2013-03-13 | $22.17 | $22.17 | 3,844,100 | — | — |
| 2013-03-12 | $21.51 | $21.51 | 2,788,900 | — | — |
| 2013-03-11 | $21.44 | $21.44 | 2,944,900 | — | — |
| 2013-03-08 | $21.40 | $21.40 | 2,690,600 | — | — |
| 2013-03-07 | $21.09 | $21.09 | 2,768,200 | — | — |
| 2013-03-06 | $21.16 | $21.16 | 6,465,100 | — | — |
| 2013-03-05 | $20.87 | $20.87 | 6,769,600 | — | — |
| 2013-03-04 | $20.42 | $20.42 | 5,360,300 | — | — |
| 2013-03-01 | $20.70 | $20.70 | 5,449,400 | — | — |
| 2013-02-28 | $21.30 | $21.30 | 3,672,200 | — | — |
| 2013-02-27 | $21.19 | $21.19 | 5,242,700 | — | — |
| 2013-02-26 | $20.44 | $20.44 | 5,796,000 | — | — |
| 2013-02-25 | $20.93 | $20.93 | 7,600,700 | — | — |
| 2013-02-22 | $21.85 | $21.85 | 9,045,900 | — | — |
| 2013-02-21 | $21.16 | $21.16 | 20,353,800 | — | — |
| 2013-02-20 | $23.62 | $23.62 | 3,726,800 | — | — |
| 2013-02-19 | $24.54 | $24.54 | 2,511,100 | — | — |
| 2013-02-15 | $24.50 | $24.50 | 2,876,800 | — | — |
| 2013-02-14 | $24.97 | $24.97 | 4,413,300 | — | — |
| 2013-02-13 | $24.30 | $24.30 | 2,684,900 | — | — |
| 2013-02-12 | $24.20 | $24.20 | 2,991,300 | — | — |
| 2013-02-11 | $24.25 | $24.25 | 2,388,000 | — | — |
| 2013-02-08 | $23.93 | $23.93 | 2,522,600 | — | — |
| 2013-02-07 | $23.77 | $23.77 | 2,946,700 | — | — |
| 2013-02-06 | $24.18 | $24.18 | 3,892,100 | — | — |
| 2013-02-05 | $23.59 | $23.59 | 3,030,100 | — | — |
| 2013-02-04 | $23.53 | $23.53 | 5,318,300 | — | — |
| 2013-02-01 | $24.33 | $24.33 | 7,412,100 | — | — |
| 2013-01-31 | $23.94 | $23.94 | 13,535,300 | — | — |
| 2013-01-30 | $21.56 | $21.56 | 7,536,500 | — | — |
| 2013-01-29 | $21.17 | $21.17 | 4,446,600 | — | — |
| 2013-01-28 | $21.31 | $21.31 | 4,536,800 | — | — |
| 2013-01-25 | $21.05 | $21.05 | 4,191,500 | — | — |
| 2013-01-24 | $21.44 | $21.44 | 7,083,400 | — | — |
| 2013-01-23 | $21.84 | $21.84 | 5,371,300 | — | — |
| 2013-01-22 | $20.76 | $20.76 | 4,113,900 | — | — |
| 2013-01-18 | $20.88 | $20.88 | 4,200,700 | — | — |
| 2013-01-17 | $21.66 | $21.66 | 3,568,200 | — | — |
| 2013-01-16 | $21.31 | $21.31 | 4,019,100 | — | — |
| 2013-01-15 | $20.50 | $20.50 | 3,808,300 | — | — |
| 2013-01-14 | $21.01 | $21.01 | 3,050,200 | — | — |
| 2013-01-11 | $21.37 | $21.37 | 2,049,200 | — | — |
| 2013-01-10 | $21.32 | $21.32 | 4,737,500 | — | — |
| 2013-01-09 | $21.01 | $21.01 | 3,096,500 | — | — |
| 2013-01-08 | $20.41 | $20.41 | 4,622,100 | — | — |
| 2013-01-07 | $21.26 | $21.26 | 2,651,100 | — | — |
| 2013-01-04 | $20.95 | $20.95 | 6,131,100 | — | — |
| 2013-01-03 | $21.49 | $21.49 | 3,063,700 | — | — |
| 2013-01-02 | $21.65 | $21.65 | 5,464,800 | — | — |