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
- 1981-12-15 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 | $25.78 | $1,403.73 | 383,800 | — | — |
| 2013-12-30 | $25.90 | $1,410.26 | 503,400 | — | — |
| 2013-12-27 | $26.38 | $1,436.40 | 542,600 | — | — |
| 2013-12-26 | $26.29 | $1,431.50 | 679,300 | — | — |
| 2013-12-24 | $25.83 | $1,406.45 | 190,100 | — | — |
| 2013-12-23 | $25.60 | $1,393.93 | 618,800 | — | — |
| 2013-12-20 | $25.05 | $1,363.98 | 790,200 | — | — |
| 2013-12-19 | $24.72 | $1,346.01 | 493,400 | — | — |
| 2013-12-18 | $24.59 | $1,338.93 | 1,035,300 | — | — |
| 2013-12-17 | $25.13 | $1,368.34 | 577,400 | — | — |
| 2013-12-16 | $25.15 | $1,369.43 | 781,900 | — | — |
| 2013-12-13 | $24.69 | $1,344.38 | 876,200 | — | — |
| 2013-12-12 | $24.75 | $1,347.65 | 734,100 | — | — |
| 2013-12-11 | $24.74 | $1,340.13 | 794,000 | — | — |
| 2013-12-10 | $25.07 | $1,358.01 | 1,807,900 | — | — |
| 2013-12-09 | $25.68 | $1,391.05 | 1,304,800 | — | — |
| 2013-12-06 | $26.61 | $1,441.43 | 568,600 | — | — |
| 2013-12-05 | $26.28 | $1,423.55 | 735,700 | — | — |
| 2013-12-04 | $26.73 | $1,447.93 | 711,300 | — | — |
| 2013-12-03 | $27.21 | $1,473.93 | 750,700 | — | — |
| 2013-12-02 | $27.23 | $1,475.01 | 577,700 | — | — |
| 2013-11-29 | $27.81 | $1,506.43 | 281,000 | — | — |
| 2013-11-27 | $27.81 | $1,506.43 | 437,600 | — | — |
| 2013-11-26 | $28.25 | $1,530.26 | 385,300 | — | — |
| 2013-11-25 | $28.30 | $1,532.97 | 332,500 | — | — |
| 2013-11-22 | $28.86 | $1,563.31 | 272,300 | — | — |
| 2013-11-21 | $29.35 | $1,589.85 | 510,300 | — | — |
| 2013-11-20 | $28.82 | $1,561.14 | 383,600 | — | — |
| 2013-11-19 | $28.89 | $1,564.93 | 780,400 | — | — |
| 2013-11-18 | $29.23 | $1,583.35 | 662,200 | — | — |
| 2013-11-15 | $29.64 | $1,605.56 | 334,100 | — | — |
| 2013-11-14 | $29.47 | $1,596.35 | 321,600 | — | — |
| 2013-11-13 | $29.44 | $1,594.72 | 476,200 | — | — |
| 2013-11-12 | $29.21 | $1,582.27 | 389,300 | — | — |
| 2013-11-11 | $29.43 | $1,594.18 | 248,400 | — | — |
| 2013-11-08 | $29.36 | $1,590.39 | 622,000 | — | — |
| 2013-11-07 | $29.27 | $1,585.52 | 1,062,900 | — | — |
| 2013-11-06 | $30.80 | $1,668.39 | 583,200 | — | — |
| 2013-11-05 | $30.47 | $1,650.52 | 809,000 | — | — |
| 2013-11-04 | $30.21 | $1,636.43 | 816,700 | — | — |
| 2013-11-01 | $30.64 | $1,659.73 | 977,200 | — | — |
| 2013-10-31 | $31.18 | $1,688.98 | 596,500 | — | — |
| 2013-10-30 | $30.93 | $1,675.44 | 494,400 | — | — |
| 2013-10-29 | $30.99 | $1,678.69 | 845,200 | — | — |
| 2013-10-28 | $31.38 | $1,699.81 | 675,300 | — | — |
| 2013-10-25 | $30.90 | $1,673.81 | 453,400 | — | — |
| 2013-10-24 | $30.05 | $1,627.77 | 334,400 | — | — |
| 2013-10-23 | $29.98 | $1,623.98 | 396,900 | — | — |
| 2013-10-22 | $30.16 | $1,633.73 | 535,900 | — | — |
| 2013-10-21 | $29.82 | $1,615.31 | 475,200 | — | — |
| 2013-10-18 | $30.09 | $1,629.93 | 1,276,100 | — | — |
| 2013-10-17 | $29.86 | $1,617.48 | 588,800 | — | — |
| 2013-10-16 | $29.55 | $1,600.68 | 479,700 | — | — |
| 2013-10-15 | $28.99 | $1,570.35 | 949,100 | — | — |
| 2013-10-14 | $29.15 | $1,579.02 | 596,300 | — | — |
| 2013-10-11 | $29.22 | $1,582.81 | 508,300 | — | — |
| 2013-10-10 | $29.06 | $1,574.14 | 638,000 | — | — |
| 2013-10-09 | $28.20 | $1,527.56 | 615,100 | — | — |
| 2013-10-08 | $28.37 | $1,536.76 | 619,200 | — | — |
| 2013-10-07 | $28.90 | $1,565.47 | 656,800 | — | — |
| 2013-10-04 | $29.21 | $1,582.27 | 756,600 | — | — |
| 2013-10-03 | $29.66 | $1,606.64 | 668,500 | — | — |
| 2013-10-02 | $30.00 | $1,625.06 | 582,000 | — | — |
| 2013-10-01 | $29.71 | $1,609.35 | 900,500 | — | — |
| 2013-09-30 | $29.55 | $1,600.68 | 630,000 | — | — |
| 2013-09-27 | $29.63 | $1,605.02 | 325,500 | — | — |
| 2013-09-26 | $29.78 | $1,613.14 | 359,300 | — | — |
| 2013-09-25 | $29.49 | $1,597.43 | 304,100 | — | — |
| 2013-09-24 | $29.47 | $1,596.35 | 562,300 | — | — |
| 2013-09-23 | $29.21 | $1,582.27 | 665,200 | — | — |
| 2013-09-20 | $28.49 | $1,543.26 | 940,100 | — | — |
| 2013-09-19 | $28.33 | $1,534.60 | 318,400 | — | — |
| 2013-09-18 | $28.32 | $1,534.06 | 697,400 | — | — |
| 2013-09-17 | $28.27 | $1,531.35 | 396,300 | — | — |
| 2013-09-16 | $27.78 | $1,504.81 | 752,200 | — | — |
| 2013-09-13 | $28.68 | $1,553.56 | 402,900 | — | — |
| 2013-09-12 | $28.29 | $1,532.43 | 532,500 | — | — |
| 2013-09-11 | $28.93 | $1,560.17 | 532,000 | — | — |
| 2013-09-10 | $28.90 | $1,558.55 | 512,800 | — | — |
| 2013-09-09 | $28.48 | $1,535.90 | 514,300 | — | — |
| 2013-09-06 | $27.69 | $1,493.29 | 722,700 | — | — |
| 2013-09-05 | $27.78 | $1,498.15 | 577,800 | — | — |
| 2013-09-04 | $27.79 | $1,498.69 | 502,200 | — | — |
| 2013-09-03 | $27.50 | $1,483.05 | 1,230,900 | — | — |
| 2013-08-30 | $27.69 | $1,493.29 | 758,900 | — | — |
| 2013-08-29 | $28.36 | $1,529.43 | 1,052,500 | — | — |
| 2013-08-28 | $27.99 | $1,509.47 | 550,400 | — | — |
| 2013-08-27 | $27.93 | $1,506.24 | 523,700 | — | — |
| 2013-08-26 | $28.38 | $1,530.50 | 416,400 | — | — |
| 2013-08-23 | $28.25 | $1,523.49 | 501,100 | — | — |
| 2013-08-22 | $28.30 | $1,526.19 | 304,800 | — | — |
| 2013-08-21 | $27.99 | $1,509.47 | 394,500 | — | — |
| 2013-08-20 | $28.38 | $1,530.50 | 352,800 | — | — |
| 2013-08-19 | $28.46 | $1,534.82 | 491,500 | — | — |
| 2013-08-16 | $28.13 | $1,517.02 | 562,400 | — | — |
| 2013-08-15 | $28.48 | $1,535.90 | 594,200 | — | — |
| 2013-08-14 | $29.09 | $1,568.79 | 555,400 | — | — |
| 2013-08-13 | $29.18 | $1,573.65 | 582,200 | — | — |
| 2013-08-12 | $29.26 | $1,577.96 | 597,100 | — | — |
| 2013-08-09 | $29.51 | $1,591.44 | 646,500 | — | — |
| 2013-08-08 | $29.04 | $1,566.10 | 905,100 | — | — |
| 2013-08-07 | $29.14 | $1,571.49 | 1,051,200 | — | — |
| 2013-08-06 | $29.25 | $1,577.42 | 1,473,100 | — | — |
| 2013-08-05 | $28.64 | $1,544.53 | 1,362,000 | — | — |
| 2013-08-02 | $26.82 | $1,446.38 | 1,186,700 | — | — |
| 2013-08-01 | $26.79 | $1,444.76 | 1,149,800 | — | — |
| 2013-07-31 | $26.51 | $1,429.66 | 707,100 | — | — |
| 2013-07-30 | $26.37 | $1,422.11 | 443,900 | — | — |
| 2013-07-29 | $26.46 | $1,426.96 | 613,200 | — | — |
| 2013-07-26 | $26.80 | $1,445.30 | 320,100 | — | — |
| 2013-07-25 | $26.96 | $1,453.93 | 464,400 | — | — |
| 2013-07-24 | $26.99 | $1,455.54 | 533,700 | — | — |
| 2013-07-23 | $27.34 | $1,474.42 | 608,900 | — | — |
| 2013-07-22 | $27.37 | $1,476.04 | 557,600 | — | — |
| 2013-07-19 | $27.11 | $1,462.01 | 1,808,500 | — | — |
| 2013-07-18 | $27.00 | $1,456.08 | 650,900 | — | — |
| 2013-07-17 | $26.59 | $1,433.97 | 718,500 | — | — |
| 2013-07-16 | $26.36 | $1,421.57 | 874,900 | — | — |
| 2013-07-15 | $25.90 | $1,396.76 | 1,836,600 | — | — |
| 2013-07-12 | $24.18 | $1,304.00 | 301,100 | — | — |
| 2013-07-11 | $24.12 | $1,300.77 | 557,100 | — | — |
| 2013-07-10 | $23.65 | $1,275.42 | 695,700 | — | — |
| 2013-07-09 | $23.79 | $1,282.97 | 484,300 | — | — |
| 2013-07-08 | $23.94 | $1,291.06 | 732,400 | — | — |
| 2013-07-05 | $23.74 | $1,280.27 | 332,700 | — | — |
| 2013-07-03 | $23.53 | $1,268.95 | 270,200 | — | — |
| 2013-07-02 | $23.83 | $1,285.13 | 534,000 | — | — |
| 2013-07-01 | $23.81 | $1,284.05 | 726,100 | — | — |
| 2013-06-28 | $24.65 | $1,329.35 | 1,163,800 | — | — |
| 2013-06-27 | $23.08 | $1,244.68 | 506,000 | — | — |
| 2013-06-26 | $22.46 | $1,211.24 | 486,600 | — | — |
| 2013-06-25 | $22.37 | $1,206.39 | 618,200 | — | — |
| 2013-06-24 | $21.85 | $1,178.35 | 599,000 | — | — |
| 2013-06-21 | $22.58 | $1,217.72 | 676,100 | — | — |
| 2013-06-20 | $22.50 | $1,213.40 | 730,100 | — | — |
| 2013-06-19 | $23.22 | $1,252.23 | 494,400 | — | — |
| 2013-06-18 | $23.66 | $1,275.96 | 379,100 | — | — |
| 2013-06-17 | $23.51 | $1,267.87 | 445,300 | — | — |
| 2013-06-14 | $23.64 | $1,274.88 | 406,900 | — | — |
| 2013-06-13 | $23.54 | $1,269.49 | 462,100 | — | — |
| 2013-06-12 | $22.94 | $1,237.13 | 592,800 | — | — |
| 2013-06-11 | $23.06 | $1,236.70 | 603,600 | — | — |
| 2013-06-10 | $22.94 | $1,230.26 | 473,100 | — | — |
| 2013-06-07 | $22.74 | $1,219.54 | 369,400 | — | — |
| 2013-06-06 | $22.60 | $1,212.03 | 563,700 | — | — |
| 2013-06-05 | $22.55 | $1,209.35 | 477,200 | — | — |
| 2013-06-04 | $23.08 | $1,237.77 | 356,700 | — | — |
| 2013-06-03 | $23.35 | $1,252.25 | 365,100 | — | — |
| 2013-05-31 | $23.25 | $1,246.89 | 398,500 | — | — |
| 2013-05-30 | $23.26 | $1,247.43 | 661,900 | — | — |
| 2013-05-29 | $23.25 | $1,246.89 | 509,700 | — | — |
| 2013-05-28 | $24.05 | $1,289.79 | 460,500 | — | — |
| 2013-05-24 | $23.94 | $1,283.89 | 202,700 | — | — |
| 2013-05-23 | $23.96 | $1,284.97 | 628,400 | — | — |
| 2013-05-22 | $24.30 | $1,303.20 | 637,800 | — | — |
| 2013-05-21 | $24.86 | $1,333.23 | 838,100 | — | — |
| 2013-05-20 | $23.84 | $1,278.53 | 875,100 | — | — |
| 2013-05-17 | $23.72 | $1,272.09 | 1,592,800 | — | — |
| 2013-05-16 | $23.03 | $1,235.09 | 613,300 | — | — |
| 2013-05-15 | $22.78 | $1,221.68 | 611,900 | — | — |
| 2013-05-14 | $22.88 | $1,227.05 | 497,200 | — | — |
| 2013-05-13 | $22.72 | $1,218.47 | 400,400 | — | — |
| 2013-05-10 | $22.60 | $1,212.03 | 909,800 | — | — |
| 2013-05-09 | $22.62 | $1,213.10 | 541,200 | — | — |
| 2013-05-08 | $22.78 | $1,221.68 | 699,300 | — | — |
| 2013-05-07 | $22.85 | $1,225.44 | 574,900 | — | — |
| 2013-05-06 | $22.61 | $1,212.57 | 482,900 | — | — |
| 2013-05-03 | $22.71 | $1,217.93 | 1,053,300 | — | — |
| 2013-05-02 | $22.67 | $1,215.78 | 627,500 | — | — |
| 2013-05-01 | $22.30 | $1,195.94 | 497,100 | — | — |
| 2013-04-30 | $22.44 | $1,203.45 | 629,500 | — | — |
| 2013-04-29 | $22.14 | $1,187.36 | 512,700 | — | — |
| 2013-04-26 | $21.89 | $1,173.95 | 432,000 | — | — |
| 2013-04-25 | $22.00 | $1,179.85 | 450,000 | — | — |
| 2013-04-24 | $21.73 | $1,165.37 | 463,000 | — | — |
| 2013-04-23 | $21.54 | $1,155.18 | 608,500 | — | — |
| 2013-04-22 | $21.34 | $1,144.46 | 563,600 | — | — |
| 2013-04-19 | $21.73 | $1,165.37 | 1,706,400 | — | — |
| 2013-04-18 | $21.48 | $1,151.96 | 600,600 | — | — |
| 2013-04-17 | $21.32 | $1,143.38 | 463,800 | — | — |
| 2013-04-16 | $21.64 | $1,160.55 | 518,000 | — | — |
| 2013-04-15 | $21.13 | $1,133.19 | 665,300 | — | — |
| 2013-04-12 | $21.69 | $1,163.23 | 425,400 | — | — |
| 2013-04-11 | $21.68 | $1,162.69 | 540,600 | — | — |
| 2013-04-10 | $21.55 | $1,155.72 | 661,600 | — | — |
| 2013-04-09 | $20.75 | $1,112.81 | 378,000 | — | — |
| 2013-04-08 | $20.87 | $1,119.25 | 516,100 | — | — |
| 2013-04-05 | $20.71 | $1,110.67 | 742,700 | — | — |
| 2013-04-04 | $20.92 | $1,121.93 | 691,100 | — | — |
| 2013-04-03 | $20.84 | $1,117.64 | 578,000 | — | — |
| 2013-04-02 | $21.00 | $1,126.22 | 432,100 | — | — |
| 2013-04-01 | $21.06 | $1,129.44 | 403,800 | — | — |
| 2013-03-28 | $21.07 | $1,129.98 | 801,100 | — | — |
| 2013-03-27 | $21.00 | $1,126.22 | 381,700 | — | — |
| 2013-03-26 | $21.12 | $1,132.66 | 412,600 | — | — |
| 2013-03-25 | $21.25 | $1,139.63 | 306,100 | — | — |
| 2013-03-22 | $21.11 | $1,132.12 | 388,300 | — | — |
| 2013-03-21 | $21.15 | $1,134.27 | 538,000 | — | — |
| 2013-03-20 | $21.54 | $1,155.18 | 336,600 | — | — |
| 2013-03-19 | $21.41 | $1,148.21 | 591,700 | — | — |
| 2013-03-18 | $21.76 | $1,166.98 | 478,300 | — | — |
| 2013-03-15 | $21.99 | $1,179.32 | 2,252,900 | — | — |
| 2013-03-14 | $22.20 | $1,190.58 | 913,200 | — | — |
| 2013-03-13 | $22.16 | $1,188.43 | 562,400 | — | — |
| 2013-03-12 | $22.33 | $1,190.69 | 471,800 | — | — |
| 2013-03-11 | $22.47 | $1,198.15 | 512,100 | — | — |
| 2013-03-08 | $22.67 | $1,208.81 | 471,700 | — | — |
| 2013-03-07 | $22.54 | $1,201.88 | 599,600 | — | — |
| 2013-03-06 | $22.50 | $1,199.75 | 508,200 | — | — |
| 2013-03-05 | $22.42 | $1,195.48 | 660,600 | — | — |
| 2013-03-04 | $22.44 | $1,196.55 | 732,600 | — | — |
| 2013-03-01 | $22.44 | $1,196.55 | 906,700 | — | — |
| 2013-02-28 | $22.89 | $1,220.55 | 2,340,600 | — | — |
| 2013-02-27 | $23.32 | $1,243.47 | 760,900 | — | — |
| 2013-02-26 | $23.36 | $1,245.61 | 1,471,100 | — | — |
| 2013-02-25 | $25.37 | $1,352.78 | 512,200 | — | — |
| 2013-02-22 | $25.80 | $1,375.71 | 249,000 | — | — |
| 2013-02-21 | $25.61 | $1,365.58 | 438,300 | — | — |
| 2013-02-20 | $25.72 | $1,371.45 | 499,000 | — | — |
| 2013-02-19 | $25.84 | $1,377.85 | 611,000 | — | — |
| 2013-02-15 | $25.65 | $1,367.71 | 324,000 | — | — |
| 2013-02-14 | $25.57 | $1,363.45 | 333,700 | — | — |
| 2013-02-13 | $25.57 | $1,363.45 | 500,900 | — | — |
| 2013-02-12 | $25.71 | $1,370.91 | 386,500 | — | — |
| 2013-02-11 | $25.17 | $1,342.12 | 466,100 | — | — |
| 2013-02-08 | $25.45 | $1,357.05 | 294,400 | — | — |
| 2013-02-07 | $25.54 | $1,361.85 | 498,300 | — | — |
| 2013-02-06 | $25.60 | $1,365.05 | 458,300 | — | — |
| 2013-02-05 | $25.43 | $1,355.98 | 639,700 | — | — |
| 2013-02-04 | $25.50 | $1,359.72 | 625,200 | — | — |
| 2013-02-01 | $25.76 | $1,373.58 | 576,100 | — | — |
| 2013-01-31 | $25.29 | $1,348.52 | 752,400 | — | — |
| 2013-01-30 | $24.98 | $1,331.99 | 727,200 | — | — |
| 2013-01-29 | $25.08 | $1,337.32 | 563,000 | — | — |
| 2013-01-28 | $25.09 | $1,337.85 | 534,800 | — | — |
| 2013-01-25 | $24.85 | $1,325.06 | 573,600 | — | — |
| 2013-01-24 | $24.66 | $1,314.93 | 627,900 | — | — |
| 2013-01-23 | $24.51 | $1,306.93 | 1,029,900 | — | — |
| 2013-01-22 | $23.57 | $1,256.80 | 368,500 | — | — |
| 2013-01-18 | $23.40 | $1,247.74 | 1,276,500 | — | — |
| 2013-01-17 | $22.37 | $1,192.82 | 687,300 | — | — |
| 2013-01-16 | $22.34 | $1,191.22 | 384,100 | — | — |
| 2013-01-15 | $22.59 | $1,204.55 | 560,700 | — | — |
| 2013-01-14 | $22.64 | $1,207.22 | 568,600 | — | — |
| 2013-01-11 | $23.12 | $1,232.81 | 847,300 | — | — |
| 2013-01-10 | $23.09 | $1,231.21 | 609,600 | — | — |
| 2013-01-09 | $23.02 | $1,227.48 | 322,900 | — | — |
| 2013-01-08 | $22.97 | $1,224.81 | 660,200 | — | — |
| 2013-01-07 | $23.47 | $1,251.47 | 419,800 | — | — |
| 2013-01-04 | $23.49 | $1,252.54 | 329,700 | — | — |
| 2013-01-03 | $23.36 | $1,245.61 | 524,500 | — | — |
| 2013-01-02 | $22.86 | $1,218.95 | 654,200 | — | — |