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
- 1983-11-21 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 | $26.56 | $168.50 | 24,395,230 | — | — |
| 2013-12-30 | $26.59 | $168.69 | 19,151,130 | — | — |
| 2013-12-27 | $26.57 | $168.60 | 18,683,758 | — | — |
| 2013-12-26 | $26.56 | $168.50 | 14,596,306 | — | — |
| 2013-12-24 | $26.40 | $167.50 | 10,539,040 | — | — |
| 2013-12-23 | $26.20 | $166.25 | 26,420,288 | — | — |
| 2013-12-20 | $25.91 | $164.38 | 45,045,393 | — | — |
| 2013-12-19 | $26.02 | $165.10 | 26,536,932 | — | — |
| 2013-12-18 | $25.97 | $164.76 | 34,225,003 | — | — |
| 2013-12-17 | $25.57 | $162.22 | 31,077,987 | — | — |
| 2013-12-16 | $25.79 | $163.66 | 28,265,679 | — | — |
| 2013-12-13 | $25.57 | $162.22 | 32,918,347 | — | — |
| 2013-12-12 | $25.60 | $162.42 | 29,031,348 | — | — |
| 2013-12-11 | $25.64 | $162.70 | 36,398,614 | — | — |
| 2013-12-10 | $25.98 | $164.86 | 24,347,168 | — | — |
| 2013-12-09 | $26.20 | $166.25 | 23,879,267 | — | — |
| 2013-12-06 | $26.08 | $165.48 | 25,877,448 | — | — |
| 2013-12-05 | $25.87 | $164.14 | 33,241,271 | — | — |
| 2013-12-04 | $26.13 | $165.82 | 36,041,398 | — | — |
| 2013-12-03 | $26.24 | $166.49 | 23,237,524 | — | — |
| 2013-12-02 | $26.28 | $166.78 | 31,383,699 | — | — |
| 2013-11-29 | $26.59 | $168.74 | 12,292,943 | — | — |
| 2013-11-27 | $26.74 | $169.70 | 15,188,001 | — | — |
| 2013-11-26 | $26.65 | $169.08 | 18,775,512 | — | — |
| 2013-11-25 | $26.71 | $169.51 | 18,626,826 | — | — |
| 2013-11-22 | $26.75 | $169.75 | 21,290,450 | — | — |
| 2013-11-21 | $26.66 | $169.17 | 30,475,435 | — | — |
| 2013-11-20 | $26.74 | $169.65 | 23,092,414 | — | — |
| 2013-11-19 | $26.98 | $171.19 | 16,541,659 | — | — |
| 2013-11-18 | $26.89 | $170.61 | 19,909,915 | — | — |
| 2013-11-15 | $26.76 | $169.80 | 23,415,602 | — | — |
| 2013-11-14 | $26.56 | $168.50 | 18,338,989 | — | — |
| 2013-11-13 | $26.49 | $168.07 | 29,561,213 | — | — |
| 2013-11-12 | $26.56 | $168.55 | 26,359,119 | — | — |
| 2013-11-11 | $26.46 | $167.88 | 16,377,350 | — | — |
| 2013-11-08 | $26.56 | $168.55 | 39,438,385 | — | — |
| 2013-11-07 | $26.52 | $168.26 | 38,780,357 | — | — |
| 2013-11-06 | $27.05 | $171.67 | 27,613,741 | — | — |
| 2013-11-05 | $26.84 | $170.28 | 44,541,876 | — | — |
| 2013-11-04 | $27.53 | $174.68 | 26,511,776 | — | — |
| 2013-11-01 | $27.37 | $173.68 | 54,930,774 | — | — |
| 2013-10-31 | $27.34 | $173.49 | 38,116,636 | — | — |
| 2013-10-30 | $27.39 | $173.77 | 28,925,560 | — | — |
| 2013-10-29 | $27.39 | $173.82 | 59,911,397 | — | — |
| 2013-10-28 | $26.87 | $170.47 | 31,584,814 | — | — |
| 2013-10-25 | $26.58 | $168.65 | 28,183,326 | — | — |
| 2013-10-24 | $26.16 | $165.96 | 44,898,429 | — | — |
| 2013-10-23 | $26.65 | $169.08 | 36,089,062 | — | — |
| 2013-10-22 | $26.61 | $168.84 | 31,757,994 | — | — |
| 2013-10-21 | $26.60 | $168.79 | 38,991,006 | — | — |
| 2013-10-18 | $26.14 | $165.87 | 40,337,514 | — | — |
| 2013-10-17 | $26.01 | $165.05 | 29,458,470 | — | — |
| 2013-10-16 | $25.83 | $163.90 | 24,758,535 | — | — |
| 2013-10-15 | $25.46 | $161.55 | 21,651,240 | — | — |
| 2013-10-14 | $25.62 | $162.56 | 24,586,150 | — | — |
| 2013-10-11 | $25.83 | $163.90 | 31,309,158 | — | — |
| 2013-10-10 | $25.79 | $163.66 | 31,535,164 | — | — |
| 2013-10-09 | $25.49 | $161.75 | 44,262,909 | — | — |
| 2013-10-08 | $25.01 | $158.68 | 43,425,082 | — | — |
| 2013-10-07 | $25.68 | $160.09 | 83,900,556 | — | — |
| 2013-10-04 | $25.49 | $158.91 | 92,311,796 | — | — |
| 2013-10-03 | $25.41 | $158.39 | 29,706,985 | — | — |
| 2013-10-02 | $25.63 | $159.81 | 28,479,240 | — | — |
| 2013-10-01 | $25.73 | $160.37 | 22,189,975 | — | — |
| 2013-09-30 | $25.54 | $159.24 | 27,565,283 | — | — |
| 2013-09-27 | $25.66 | $159.99 | 18,533,220 | — | — |
| 2013-09-26 | $25.85 | $161.17 | 21,838,321 | — | — |
| 2013-09-25 | $25.72 | $160.32 | 25,303,361 | — | — |
| 2013-09-24 | $25.75 | $160.51 | 25,464,492 | — | — |
| 2013-09-23 | $25.85 | $161.12 | 30,743,412 | — | — |
| 2013-09-20 | $25.91 | $161.55 | 48,633,300 | — | — |
| 2013-09-19 | $26.29 | $163.90 | 20,776,473 | — | — |
| 2013-09-18 | $26.40 | $164.56 | 30,211,562 | — | — |
| 2013-09-17 | $26.25 | $163.62 | 23,565,611 | — | — |
| 2013-09-16 | $26.11 | $162.77 | 21,010,688 | — | — |
| 2013-09-13 | $25.92 | $161.59 | 18,838,666 | — | — |
| 2013-09-12 | $25.97 | $161.88 | 32,619,653 | — | — |
| 2013-09-11 | $25.66 | $159.95 | 27,920,512 | — | — |
| 2013-09-10 | $25.66 | $159.95 | 36,663,281 | — | — |
| 2013-09-09 | $25.40 | $158.35 | 25,146,070 | — | — |
| 2013-09-06 | $25.23 | $157.31 | 26,069,428 | — | — |
| 2013-09-05 | $25.18 | $156.98 | 26,264,982 | — | — |
| 2013-09-04 | $25.48 | $158.86 | 24,784,353 | — | — |
| 2013-09-03 | $25.17 | $156.89 | 40,735,376 | — | — |
| 2013-08-30 | $25.55 | $159.29 | 26,995,168 | — | — |
| 2013-08-29 | $25.42 | $158.44 | 29,444,568 | — | — |
| 2013-08-28 | $25.36 | $158.11 | 22,056,516 | — | — |
| 2013-08-27 | $25.45 | $158.63 | 24,718,815 | — | — |
| 2013-08-26 | $25.54 | $159.24 | 18,436,965 | — | — |
| 2013-08-23 | $25.90 | $161.45 | 39,360,799 | — | — |
| 2013-08-22 | $25.54 | $159.24 | 34,312,519 | — | — |
| 2013-08-21 | $25.29 | $157.64 | 27,207,538 | — | — |
| 2013-08-20 | $25.58 | $159.48 | 21,386,969 | — | — |
| 2013-08-19 | $25.52 | $159.10 | 27,966,587 | — | — |
| 2013-08-16 | $25.82 | $160.94 | 32,519,823 | — | — |
| 2013-08-15 | $25.94 | $161.74 | 23,558,859 | — | — |
| 2013-08-14 | $26.26 | $163.71 | 23,042,631 | — | — |
| 2013-08-13 | $26.22 | $163.48 | 21,459,127 | — | — |
| 2013-08-12 | $26.37 | $164.42 | 21,168,509 | — | — |
| 2013-08-09 | $26.28 | $163.85 | 28,521,078 | — | — |
| 2013-08-08 | $26.65 | $166.16 | 23,774,141 | — | — |
| 2013-08-07 | $26.88 | $167.57 | 17,596,754 | — | — |
| 2013-08-06 | $26.80 | $167.06 | 16,952,761 | — | — |
| 2013-08-05 | $26.94 | $167.95 | 13,556,436 | — | — |
| 2013-08-02 | $27.02 | $168.42 | 28,798,854 | — | — |
| 2013-08-01 | $26.98 | $168.19 | 24,409,529 | — | — |
| 2013-07-31 | $26.64 | $166.07 | 28,235,756 | — | — |
| 2013-07-30 | $26.75 | $166.77 | 25,276,881 | — | — |
| 2013-07-29 | $27.10 | $168.94 | 22,012,030 | — | — |
| 2013-07-26 | $26.89 | $167.62 | 18,745,060 | — | — |
| 2013-07-25 | $26.78 | $166.96 | 29,238,819 | — | — |
| 2013-07-24 | $26.74 | $166.68 | 40,962,971 | — | — |
| 2013-07-23 | $27.05 | $168.61 | 30,388,051 | — | — |
| 2013-07-22 | $26.87 | $167.53 | 25,422,389 | — | — |
| 2013-07-19 | $27.05 | $168.61 | 28,007,234 | — | — |
| 2013-07-18 | $26.99 | $168.28 | 25,919,154 | — | — |
| 2013-07-17 | $27.16 | $169.32 | 22,250,482 | — | — |
| 2013-07-16 | $27.10 | $168.94 | 23,304,916 | — | — |
| 2013-07-15 | $26.85 | $167.39 | 22,740,494 | — | — |
| 2013-07-12 | $27.05 | $168.61 | 25,242,987 | — | — |
| 2013-07-11 | $27.09 | $168.89 | 30,551,830 | — | — |
| 2013-07-10 | $26.73 | $166.63 | 23,616,320 | — | — |
| 2013-07-09 | $26.89 | $167.62 | 19,181,450 | — | — |
| 2013-07-08 | $26.87 | $167.53 | 20,990,166 | — | — |
| 2013-07-05 | $27.06 | $165.90 | 22,692,168 | — | — |
| 2013-07-03 | $26.90 | $164.93 | 15,358,400 | — | — |
| 2013-07-02 | $26.84 | $164.51 | 24,672,608 | — | — |
| 2013-07-01 | $26.66 | $163.45 | 26,352,102 | — | — |
| 2013-06-28 | $26.74 | $163.91 | 31,662,004 | — | — |
| 2013-06-27 | $26.91 | $164.97 | 24,164,986 | — | — |
| 2013-06-26 | $26.68 | $163.58 | 29,010,958 | — | — |
| 2013-06-25 | $26.46 | $162.19 | 88,913,882 | — | — |
| 2013-06-24 | $26.03 | $159.56 | 94,294,618 | — | — |
| 2013-06-21 | $26.03 | $159.60 | 129,015,988 | — | — |
| 2013-06-20 | $25.94 | $159.05 | 42,099,890 | — | — |
| 2013-06-19 | $26.62 | $163.21 | 32,390,998 | — | — |
| 2013-06-18 | $27.32 | $167.47 | 20,333,860 | — | — |
| 2013-06-17 | $27.01 | $165.58 | 30,934,466 | — | — |
| 2013-06-14 | $27.12 | $166.27 | 31,739,855 | — | — |
| 2013-06-13 | $27.42 | $168.08 | 26,668,802 | — | — |
| 2013-06-12 | $26.90 | $164.93 | 22,449,214 | — | — |
| 2013-06-11 | $27.01 | $165.58 | 34,427,840 | — | — |
| 2013-06-10 | $27.18 | $166.64 | 28,932,313 | — | — |
| 2013-06-07 | $26.77 | $164.14 | 34,489,273 | — | — |
| 2013-06-06 | $27.05 | $165.81 | 30,529,719 | — | — |
| 2013-06-05 | $26.63 | $163.26 | 30,271,671 | — | — |
| 2013-06-04 | $26.94 | $165.16 | 53,578,308 | — | — |
| 2013-06-03 | $26.49 | $162.38 | 39,401,446 | — | — |
| 2013-05-31 | $26.43 | $162.01 | 47,398,935 | — | — |
| 2013-05-30 | $26.81 | $164.37 | 33,224,853 | — | — |
| 2013-05-29 | $27.12 | $166.27 | 38,052,554 | — | — |
| 2013-05-28 | $27.33 | $167.52 | 38,963,996 | — | — |
| 2013-05-24 | $27.76 | $170.16 | 19,123,724 | — | — |
| 2013-05-23 | $27.75 | $170.11 | 23,991,145 | — | — |
| 2013-05-22 | $27.66 | $169.56 | 37,864,017 | — | — |
| 2013-05-21 | $27.90 | $171.04 | 32,924,702 | — | — |
| 2013-05-20 | $28.11 | $172.34 | 19,402,161 | — | — |
| 2013-05-17 | $28.28 | $173.35 | 22,127,880 | — | — |
| 2013-05-16 | $28.23 | $173.08 | 18,096,962 | — | — |
| 2013-05-15 | $28.35 | $173.77 | 30,531,970 | — | — |
| 2013-05-14 | $28.12 | $172.38 | 25,789,931 | — | — |
| 2013-05-13 | $27.95 | $171.32 | 24,570,924 | — | — |
| 2013-05-10 | $28.22 | $172.98 | 24,073,762 | — | — |
| 2013-05-09 | $28.19 | $172.84 | 31,254,212 | — | — |
| 2013-05-08 | $28.57 | $175.16 | 20,093,289 | — | — |
| 2013-05-07 | $28.34 | $173.72 | 19,453,797 | — | — |
| 2013-05-06 | $28.01 | $171.73 | 16,037,612 | — | — |
| 2013-05-03 | $28.20 | $172.89 | 26,797,628 | — | — |
| 2013-05-02 | $28.37 | $173.91 | 21,773,312 | — | — |
| 2013-05-01 | $28.37 | $173.91 | 28,908,216 | — | — |
| 2013-04-30 | $28.29 | $173.45 | 31,967,583 | — | — |
| 2013-04-29 | $28.17 | $172.71 | 25,042,533 | — | — |
| 2013-04-26 | $27.98 | $171.50 | 43,960,507 | — | — |
| 2013-04-25 | $28.16 | $172.61 | 47,409,130 | — | — |
| 2013-04-24 | $27.98 | $171.50 | 80,932,016 | — | — |
| 2013-04-23 | $29.46 | $180.58 | 33,244,051 | — | — |
| 2013-04-22 | $29.25 | $179.33 | 28,468,780 | — | — |
| 2013-04-19 | $28.91 | $177.24 | 32,475,072 | — | — |
| 2013-04-18 | $28.50 | $174.74 | 26,744,800 | — | — |
| 2013-04-17 | $28.53 | $174.93 | 29,754,384 | — | — |
| 2013-04-16 | $28.66 | $175.67 | 32,393,778 | — | — |
| 2013-04-15 | $28.66 | $175.72 | 38,726,073 | — | — |
| 2013-04-12 | $29.15 | $178.68 | 26,116,297 | — | — |
| 2013-04-11 | $29.11 | $178.45 | 33,753,526 | — | — |
| 2013-04-10 | $28.84 | $176.78 | 25,243,119 | — | — |
| 2013-04-09 | $28.52 | $174.84 | 29,851,831 | — | — |
| 2013-04-08 | $28.41 | $174.19 | 31,269,173 | — | — |
| 2013-04-05 | $28.72 | $173.28 | 101,271,966 | — | — |
| 2013-04-04 | $28.63 | $172.78 | 96,455,386 | — | — |
| 2013-04-03 | $28.16 | $169.91 | 32,161,284 | — | — |
| 2013-04-02 | $28.38 | $171.23 | 34,725,475 | — | — |
| 2013-04-01 | $28.13 | $169.77 | 32,048,214 | — | — |
| 2013-03-28 | $27.71 | $167.22 | 49,502,771 | — | — |
| 2013-03-27 | $27.66 | $166.90 | 23,005,559 | — | — |
| 2013-03-26 | $27.75 | $167.45 | 24,400,261 | — | — |
| 2013-03-25 | $27.48 | $165.85 | 31,388,862 | — | — |
| 2013-03-22 | $27.52 | $166.03 | 31,659,488 | — | — |
| 2013-03-21 | $27.30 | $164.76 | 27,440,959 | — | — |
| 2013-03-20 | $27.33 | $164.94 | 39,565,886 | — | — |
| 2013-03-19 | $27.30 | $164.71 | 26,283,783 | — | — |
| 2013-03-18 | $27.30 | $164.76 | 27,398,062 | — | — |
| 2013-03-15 | $27.52 | $166.03 | 67,626,610 | — | — |
| 2013-03-14 | $27.84 | $167.99 | 25,836,271 | — | — |
| 2013-03-13 | $27.64 | $166.81 | 19,954,004 | — | — |
| 2013-03-12 | $27.73 | $167.36 | 25,968,406 | — | — |
| 2013-03-11 | $27.64 | $166.81 | 26,505,156 | — | — |
| 2013-03-08 | $27.70 | $167.17 | 28,459,380 | — | — |
| 2013-03-07 | $27.48 | $165.85 | 25,457,342 | — | — |
| 2013-03-06 | $27.41 | $165.40 | 27,073,152 | — | — |
| 2013-03-05 | $27.64 | $166.81 | 29,933,522 | — | — |
| 2013-03-04 | $27.36 | $165.12 | 24,700,544 | — | — |
| 2013-03-01 | $27.20 | $164.12 | 31,115,986 | — | — |
| 2013-02-28 | $27.12 | $163.66 | 42,169,135 | — | — |
| 2013-02-27 | $27.08 | $163.39 | 31,148,821 | — | — |
| 2013-02-26 | $26.81 | $161.75 | 34,773,006 | — | — |
| 2013-02-25 | $26.58 | $160.38 | 43,061,379 | — | — |
| 2013-02-22 | $26.95 | $162.62 | 27,556,942 | — | — |
| 2013-02-21 | $26.76 | $161.48 | 33,305,750 | — | — |
| 2013-02-20 | $26.79 | $161.66 | 47,209,603 | — | — |
| 2013-02-19 | $26.94 | $162.57 | 22,348,590 | — | — |
| 2013-02-15 | $26.71 | $161.16 | 32,913,713 | — | — |
| 2013-02-14 | $26.65 | $160.84 | 34,695,288 | — | — |
| 2013-02-13 | $26.75 | $161.43 | 23,040,910 | — | — |
| 2013-02-12 | $26.89 | $162.25 | 22,453,716 | — | — |
| 2013-02-11 | $26.61 | $160.56 | 18,122,647 | — | — |
| 2013-02-08 | $26.64 | $160.75 | 24,196,762 | — | — |
| 2013-02-07 | $26.64 | $160.75 | 25,228,423 | — | — |
| 2013-02-06 | $26.76 | $161.48 | 46,276,978 | — | — |
| 2013-02-05 | $26.70 | $161.11 | 27,709,069 | — | — |
| 2013-02-04 | $26.61 | $160.56 | 37,381,684 | — | — |
| 2013-02-01 | $26.82 | $161.84 | 38,637,762 | — | — |
| 2013-01-31 | $26.28 | $158.56 | 34,741,098 | — | — |
| 2013-01-30 | $26.04 | $157.15 | 32,013,923 | — | — |
| 2013-01-29 | $26.19 | $158.06 | 41,011,430 | — | — |
| 2013-01-28 | $25.78 | $155.55 | 31,326,237 | — | — |
| 2013-01-25 | $25.69 | $155.05 | 35,874,442 | — | — |
| 2013-01-24 | $25.49 | $153.82 | 35,465,061 | — | — |
| 2013-01-23 | $25.51 | $153.96 | 33,708,113 | — | — |
| 2013-01-22 | $25.39 | $153.18 | 39,368,610 | — | — |
| 2013-01-18 | $25.26 | $152.41 | 51,187,164 | — | — |
| 2013-01-17 | $25.08 | $151.31 | 51,598,134 | — | — |
| 2013-01-16 | $25.12 | $151.59 | 44,705,522 | — | — |
| 2013-01-15 | $25.50 | $153.87 | 32,224,306 | — | — |
| 2013-01-14 | $25.69 | $155.05 | 29,092,649 | — | — |
| 2013-01-11 | $25.88 | $156.19 | 35,846,506 | — | — |
| 2013-01-10 | $25.96 | $156.65 | 31,331,268 | — | — |
| 2013-01-09 | $25.86 | $156.05 | 25,974,762 | — | — |
| 2013-01-08 | $25.94 | $156.55 | 38,674,437 | — | — |
| 2013-01-07 | $26.73 | $158.58 | 36,410,662 | — | — |
| 2013-01-04 | $26.61 | $157.86 | 27,984,858 | — | — |
| 2013-01-03 | $26.45 | $156.92 | 38,306,895 | — | — |
| 2013-01-02 | $26.44 | $156.83 | 50,740,314 | — | — |