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
- 1987-06-26 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 | $31.87 | $53.89 | 3,256,200 | — | — |
| 2013-12-30 | $31.66 | $53.54 | 3,522,600 | — | — |
| 2013-12-27 | $31.69 | $53.59 | 3,304,400 | — | — |
| 2013-12-26 | $31.83 | $53.82 | 3,212,800 | — | — |
| 2013-12-24 | $31.51 | $53.29 | 2,339,200 | — | — |
| 2013-12-23 | $31.36 | $53.02 | 4,255,800 | — | — |
| 2013-12-20 | $31.25 | $52.84 | 10,278,200 | — | — |
| 2013-12-19 | $31.28 | $52.89 | 6,307,400 | — | — |
| 2013-12-18 | $31.25 | $52.85 | 7,247,600 | — | — |
| 2013-12-17 | $30.68 | $51.88 | 4,900,800 | — | — |
| 2013-12-16 | $30.81 | $52.10 | 5,759,600 | — | — |
| 2013-12-13 | $30.58 | $51.72 | 5,876,000 | — | — |
| 2013-12-12 | $30.63 | $51.79 | 6,765,000 | — | — |
| 2013-12-11 | $30.67 | $51.87 | 7,379,400 | — | — |
| 2013-12-10 | $31.09 | $52.58 | 6,592,800 | — | — |
| 2013-12-09 | $31.03 | $52.47 | 7,936,000 | — | — |
| 2013-12-06 | $31.17 | $52.71 | 6,658,600 | — | — |
| 2013-12-05 | $31.12 | $52.62 | 6,709,600 | — | — |
| 2013-12-04 | $31.31 | $52.94 | 10,358,800 | — | — |
| 2013-12-03 | $31.23 | $52.80 | 7,173,200 | — | — |
| 2013-12-02 | $31.36 | $53.02 | 8,938,400 | — | — |
| 2013-11-29 | $31.44 | $53.17 | 4,604,600 | — | — |
| 2013-11-27 | $31.63 | $53.49 | 5,067,400 | — | — |
| 2013-11-26 | $31.52 | $53.30 | 7,814,200 | — | — |
| 2013-11-25 | $31.58 | $53.40 | 5,714,000 | — | — |
| 2013-11-22 | $31.53 | $53.32 | 10,475,800 | — | — |
| 2013-11-21 | $32.00 | $54.11 | 6,655,200 | — | — |
| 2013-11-20 | $31.64 | $53.50 | 7,536,000 | — | — |
| 2013-11-19 | $31.56 | $53.37 | 7,630,800 | — | — |
| 2013-11-18 | $31.25 | $52.84 | 9,109,400 | — | — |
| 2013-11-15 | $31.76 | $53.71 | 4,935,000 | — | — |
| 2013-11-14 | $31.50 | $53.28 | 4,394,000 | — | — |
| 2013-11-13 | $31.36 | $53.03 | 5,782,400 | — | — |
| 2013-11-12 | $30.81 | $52.10 | 4,517,800 | — | — |
| 2013-11-11 | $30.84 | $52.04 | 5,274,400 | — | — |
| 2013-11-08 | $30.86 | $52.06 | 4,590,000 | — | — |
| 2013-11-07 | $30.31 | $51.13 | 8,441,800 | — | — |
| 2013-11-06 | $30.86 | $52.06 | 5,785,400 | — | — |
| 2013-11-05 | $30.65 | $51.70 | 5,272,000 | — | — |
| 2013-11-04 | $30.42 | $51.31 | 3,974,000 | — | — |
| 2013-11-01 | $30.44 | $51.36 | 6,079,000 | — | — |
| 2013-10-31 | $30.40 | $51.28 | 8,845,800 | — | — |
| 2013-10-30 | $30.12 | $50.82 | 7,715,200 | — | — |
| 2013-10-29 | $30.02 | $50.65 | 7,141,600 | — | — |
| 2013-10-28 | $29.38 | $49.57 | 6,389,000 | — | — |
| 2013-10-25 | $29.55 | $49.85 | 4,407,400 | — | — |
| 2013-10-24 | $29.40 | $49.59 | 4,540,200 | — | — |
| 2013-10-23 | $29.35 | $49.52 | 5,093,000 | — | — |
| 2013-10-22 | $29.30 | $49.42 | 7,256,400 | — | — |
| 2013-10-21 | $28.79 | $48.57 | 6,261,200 | — | — |
| 2013-10-18 | $28.89 | $48.73 | 5,381,600 | — | — |
| 2013-10-17 | $28.78 | $48.55 | 7,984,200 | — | — |
| 2013-10-16 | $28.86 | $48.69 | 7,674,600 | — | — |
| 2013-10-15 | $27.82 | $46.93 | 4,985,000 | — | — |
| 2013-10-14 | $28.09 | $47.40 | 4,058,800 | — | — |
| 2013-10-11 | $27.79 | $46.88 | 4,707,400 | — | — |
| 2013-10-10 | $27.87 | $47.01 | 4,523,800 | — | — |
| 2013-10-09 | $27.46 | $46.32 | 5,032,800 | — | — |
| 2013-10-08 | $27.33 | $46.12 | 4,084,400 | — | — |
| 2013-10-07 | $27.68 | $46.70 | 4,738,400 | — | — |
| 2013-10-04 | $28.17 | $47.53 | 3,385,200 | — | — |
| 2013-10-03 | $28.09 | $47.40 | 4,176,600 | — | — |
| 2013-10-02 | $28.36 | $47.84 | 4,160,800 | — | — |
| 2013-10-01 | $28.39 | $47.90 | 3,701,800 | — | — |
| 2013-09-30 | $28.20 | $47.57 | 5,788,200 | — | — |
| 2013-09-27 | $28.24 | $47.64 | 3,967,200 | — | — |
| 2013-09-26 | $28.24 | $47.64 | 5,805,400 | — | — |
| 2013-09-25 | $27.81 | $46.92 | 5,768,400 | — | — |
| 2013-09-24 | $27.93 | $47.13 | 9,964,400 | — | — |
| 2013-09-23 | $28.06 | $47.34 | 5,061,800 | — | — |
| 2013-09-20 | $28.30 | $47.75 | 8,198,600 | — | — |
| 2013-09-19 | $28.36 | $47.85 | 9,078,800 | — | — |
| 2013-09-18 | $28.42 | $47.95 | 7,888,600 | — | — |
| 2013-09-17 | $27.97 | $47.19 | 6,409,200 | — | — |
| 2013-09-16 | $27.65 | $46.64 | 6,328,000 | — | — |
| 2013-09-13 | $27.10 | $45.72 | 3,722,600 | — | — |
| 2013-09-12 | $27.04 | $45.62 | 5,391,600 | — | — |
| 2013-09-11 | $27.29 | $46.03 | 6,111,200 | — | — |
| 2013-09-10 | $26.96 | $45.48 | 6,640,400 | — | — |
| 2013-09-09 | $26.98 | $45.51 | 5,131,000 | — | — |
| 2013-09-06 | $26.96 | $45.48 | 5,985,200 | — | — |
| 2013-09-05 | $27.06 | $45.65 | 5,113,400 | — | — |
| 2013-09-04 | $26.93 | $45.44 | 5,649,400 | — | — |
| 2013-09-03 | $26.57 | $44.82 | 4,613,800 | — | — |
| 2013-08-30 | $26.36 | $44.47 | 4,990,400 | — | — |
| 2013-08-29 | $26.50 | $44.71 | 4,729,000 | — | — |
| 2013-08-28 | $26.40 | $44.54 | 4,406,600 | — | — |
| 2013-08-27 | $26.48 | $44.67 | 6,029,000 | — | — |
| 2013-08-26 | $27.01 | $45.58 | 4,278,800 | — | — |
| 2013-08-23 | $27.22 | $45.92 | 5,655,000 | — | — |
| 2013-08-22 | $27.08 | $45.69 | 5,764,000 | — | — |
| 2013-08-21 | $27.06 | $45.65 | 10,059,000 | — | — |
| 2013-08-20 | $27.12 | $45.75 | 16,202,000 | — | — |
| 2013-08-19 | $25.38 | $42.81 | 8,611,400 | — | — |
| 2013-08-16 | $25.24 | $42.58 | 8,802,000 | — | — |
| 2013-08-15 | $25.39 | $42.83 | 6,291,200 | — | — |
| 2013-08-14 | $25.99 | $43.84 | 5,511,800 | — | — |
| 2013-08-13 | $26.34 | $44.44 | 4,699,800 | — | — |
| 2013-08-12 | $26.20 | $44.08 | 6,019,400 | — | — |
| 2013-08-09 | $26.20 | $44.08 | 4,887,200 | — | — |
| 2013-08-08 | $26.40 | $44.41 | 4,221,800 | — | — |
| 2013-08-07 | $26.45 | $44.49 | 6,075,800 | — | — |
| 2013-08-06 | $26.88 | $45.22 | 7,302,200 | — | — |
| 2013-08-05 | $27.13 | $45.64 | 6,034,600 | — | — |
| 2013-08-02 | $26.97 | $45.37 | 7,154,600 | — | — |
| 2013-08-01 | $26.74 | $44.99 | 6,004,200 | — | — |
| 2013-07-31 | $26.02 | $43.78 | 5,454,200 | — | — |
| 2013-07-30 | $26.05 | $43.82 | 4,439,800 | — | — |
| 2013-07-29 | $25.90 | $43.58 | 3,232,400 | — | — |
| 2013-07-26 | $25.83 | $43.45 | 4,100,800 | — | — |
| 2013-07-25 | $25.89 | $43.55 | 5,578,600 | — | — |
| 2013-07-24 | $25.80 | $43.41 | 5,713,000 | — | — |
| 2013-07-23 | $25.97 | $43.69 | 3,727,400 | — | — |
| 2013-07-22 | $26.08 | $43.88 | 5,550,000 | — | — |
| 2013-07-19 | $26.20 | $44.08 | 4,855,200 | — | — |
| 2013-07-18 | $26.21 | $44.09 | 5,638,800 | — | — |
| 2013-07-17 | $26.22 | $44.11 | 5,790,200 | — | — |
| 2013-07-16 | $26.13 | $43.96 | 5,687,800 | — | — |
| 2013-07-15 | $26.09 | $43.90 | 6,273,800 | — | — |
| 2013-07-12 | $26.16 | $44.00 | 6,408,600 | — | — |
| 2013-07-11 | $26.12 | $43.95 | 6,047,000 | — | — |
| 2013-07-10 | $25.89 | $43.55 | 7,555,800 | — | — |
| 2013-07-09 | $25.63 | $43.12 | 7,308,200 | — | — |
| 2013-07-08 | $25.71 | $43.25 | 6,341,200 | — | — |
| 2013-07-05 | $25.46 | $42.83 | 3,471,000 | — | — |
| 2013-07-03 | $25.15 | $42.30 | 2,552,600 | — | — |
| 2013-07-02 | $25.12 | $42.26 | 5,771,400 | — | — |
| 2013-07-01 | $25.24 | $42.46 | 5,110,200 | — | — |
| 2013-06-28 | $25.03 | $42.11 | 10,460,000 | — | — |
| 2013-06-27 | $25.06 | $42.16 | 5,871,200 | — | — |
| 2013-06-26 | $24.76 | $41.67 | 4,773,600 | — | — |
| 2013-06-25 | $24.63 | $41.43 | 7,891,000 | — | — |
| 2013-06-24 | $24.42 | $41.09 | 6,739,200 | — | — |
| 2013-06-21 | $24.75 | $41.63 | 9,154,000 | — | — |
| 2013-06-20 | $24.49 | $41.19 | 6,374,400 | — | — |
| 2013-06-19 | $24.92 | $41.93 | 5,763,800 | — | — |
| 2013-06-18 | $25.26 | $42.51 | 7,597,600 | — | — |
| 2013-06-17 | $24.89 | $41.87 | 9,957,800 | — | — |
| 2013-06-14 | $25.21 | $42.41 | 5,924,600 | — | — |
| 2013-06-13 | $25.59 | $43.05 | 8,253,800 | — | — |
| 2013-06-12 | $24.99 | $42.04 | 7,013,000 | — | — |
| 2013-06-11 | $24.95 | $41.97 | 6,647,800 | — | — |
| 2013-06-10 | $25.15 | $42.31 | 5,075,400 | — | — |
| 2013-06-07 | $25.23 | $42.44 | 7,582,600 | — | — |
| 2013-06-06 | $24.96 | $41.99 | 8,832,200 | — | — |
| 2013-06-05 | $25.00 | $42.07 | 6,694,200 | — | — |
| 2013-06-04 | $25.25 | $42.49 | 7,256,400 | — | — |
| 2013-06-03 | $25.17 | $42.36 | 10,164,400 | — | — |
| 2013-05-31 | $25.31 | $42.57 | 12,257,200 | — | — |
| 2013-05-30 | $25.03 | $42.10 | 5,210,800 | — | — |
| 2013-05-29 | $25.00 | $42.05 | 5,604,600 | — | — |
| 2013-05-28 | $25.34 | $42.64 | 7,469,800 | — | — |
| 2013-05-24 | $25.42 | $42.78 | 6,977,800 | — | — |
| 2013-05-23 | $25.15 | $42.31 | 7,520,400 | — | — |
| 2013-05-22 | $25.12 | $42.25 | 10,638,800 | — | — |
| 2013-05-21 | $25.86 | $43.51 | 6,674,400 | — | — |
| 2013-05-20 | $25.67 | $43.20 | 5,560,800 | — | — |
| 2013-05-17 | $25.67 | $43.18 | 6,450,400 | — | — |
| 2013-05-16 | $25.38 | $42.70 | 6,128,800 | — | — |
| 2013-05-15 | $25.81 | $43.42 | 6,307,800 | — | — |
| 2013-05-14 | $25.73 | $43.28 | 8,064,800 | — | — |
| 2013-05-13 | $25.33 | $42.49 | 5,410,000 | — | — |
| 2013-05-10 | $25.48 | $42.75 | 6,447,000 | — | — |
| 2013-05-09 | $25.34 | $42.52 | 8,880,200 | — | — |
| 2013-05-08 | $25.20 | $42.28 | 7,221,000 | — | — |
| 2013-05-07 | $25.01 | $41.97 | 6,710,600 | — | — |
| 2013-05-06 | $24.65 | $41.34 | 4,955,400 | — | — |
| 2013-05-03 | $24.78 | $41.56 | 5,978,800 | — | — |
| 2013-05-02 | $24.43 | $40.99 | 3,911,800 | — | — |
| 2013-05-01 | $24.18 | $40.56 | 4,333,600 | — | — |
| 2013-04-30 | $24.39 | $40.91 | 8,068,200 | — | — |
| 2013-04-29 | $24.42 | $40.97 | 5,997,600 | — | — |
| 2013-04-26 | $24.20 | $40.60 | 3,801,000 | — | — |
| 2013-04-25 | $24.15 | $40.51 | 5,894,800 | — | — |
| 2013-04-24 | $23.71 | $39.78 | 4,794,800 | — | — |
| 2013-04-23 | $23.58 | $39.56 | 7,481,400 | — | — |
| 2013-04-22 | $23.57 | $39.54 | 5,703,000 | — | — |
| 2013-04-19 | $23.50 | $39.42 | 6,021,000 | — | — |
| 2013-04-18 | $23.35 | $39.17 | 6,702,200 | — | — |
| 2013-04-17 | $23.66 | $39.68 | 8,002,000 | — | — |
| 2013-04-16 | $23.86 | $40.03 | 6,559,000 | — | — |
| 2013-04-15 | $23.78 | $39.89 | 7,764,200 | — | — |
| 2013-04-12 | $24.29 | $40.75 | 8,667,400 | — | — |
| 2013-04-11 | $24.37 | $40.88 | 16,097,000 | — | — |
| 2013-04-10 | $23.75 | $39.85 | 7,221,400 | — | — |
| 2013-04-09 | $23.83 | $39.98 | 17,321,400 | — | — |
| 2013-04-08 | $23.73 | $39.80 | 7,851,600 | — | — |
| 2013-04-05 | $23.57 | $39.54 | 8,004,000 | — | — |
| 2013-04-04 | $23.70 | $39.75 | 4,882,800 | — | — |
| 2013-04-03 | $23.55 | $39.50 | 8,054,200 | — | — |
| 2013-04-02 | $23.68 | $39.73 | 7,496,800 | — | — |
| 2013-04-01 | $23.45 | $39.34 | 6,603,600 | — | — |
| 2013-03-28 | $23.38 | $39.21 | 9,276,800 | — | — |
| 2013-03-27 | $23.45 | $39.33 | 7,534,000 | — | — |
| 2013-03-26 | $23.51 | $39.44 | 13,303,600 | — | — |
| 2013-03-25 | $23.56 | $39.52 | 16,562,000 | — | — |
| 2013-03-22 | $23.31 | $39.11 | 13,360,400 | — | — |
| 2013-03-21 | $22.81 | $38.26 | 11,407,400 | — | — |
| 2013-03-20 | $22.70 | $38.07 | 12,163,200 | — | — |
| 2013-03-19 | $22.55 | $37.83 | 13,082,200 | — | — |
| 2013-03-18 | $22.48 | $37.70 | 10,543,400 | — | — |
| 2013-03-15 | $22.46 | $37.68 | 9,742,400 | — | — |
| 2013-03-14 | $22.60 | $37.91 | 5,616,200 | — | — |
| 2013-03-13 | $22.51 | $37.76 | 7,389,200 | — | — |
| 2013-03-12 | $22.30 | $37.40 | 8,581,200 | — | — |
| 2013-03-11 | $22.40 | $37.57 | 5,544,600 | — | — |
| 2013-03-08 | $22.46 | $37.67 | 6,584,600 | — | — |
| 2013-03-07 | $22.31 | $37.43 | 8,696,600 | — | — |
| 2013-03-06 | $22.47 | $37.70 | 7,929,400 | — | — |
| 2013-03-05 | $22.59 | $37.90 | 10,365,600 | — | — |
| 2013-03-04 | $22.60 | $37.91 | 7,334,600 | — | — |
| 2013-03-01 | $22.49 | $37.73 | 13,585,600 | — | — |
| 2013-02-28 | $22.49 | $37.72 | 15,172,000 | — | — |
| 2013-02-27 | $22.38 | $37.54 | 12,053,600 | — | — |
| 2013-02-26 | $21.83 | $36.63 | 11,641,000 | — | — |
| 2013-02-25 | $21.79 | $36.56 | 10,231,600 | — | — |
| 2013-02-22 | $22.11 | $37.09 | 9,401,200 | — | — |
| 2013-02-21 | $22.11 | $37.08 | 7,175,200 | — | — |
| 2013-02-20 | $22.15 | $37.16 | 10,355,000 | — | — |
| 2013-02-19 | $22.58 | $37.87 | 8,125,400 | — | — |
| 2013-02-15 | $22.50 | $37.75 | 13,697,800 | — | — |
| 2013-02-14 | $22.61 | $37.92 | 11,744,400 | — | — |
| 2013-02-13 | $22.50 | $37.75 | 5,489,600 | — | — |
| 2013-02-12 | $22.60 | $37.91 | 6,579,000 | — | — |
| 2013-02-11 | $22.70 | $37.99 | 5,023,200 | — | — |
| 2013-02-08 | $22.84 | $38.22 | 7,577,200 | — | — |
| 2013-02-07 | $22.70 | $37.98 | 8,875,400 | — | — |
| 2013-02-06 | $22.73 | $38.03 | 7,041,400 | — | — |
| 2013-02-05 | $22.82 | $38.18 | 7,947,400 | — | — |
| 2013-02-04 | $22.62 | $37.85 | 8,365,800 | — | — |
| 2013-02-01 | $22.65 | $37.90 | 5,917,800 | — | — |
| 2013-01-31 | $22.59 | $37.80 | 9,781,800 | — | — |
| 2013-01-30 | $22.76 | $38.09 | 9,626,600 | — | — |
| 2013-01-29 | $22.63 | $37.86 | 6,854,600 | — | — |
| 2013-01-28 | $22.47 | $37.60 | 5,235,200 | — | — |
| 2013-01-25 | $22.56 | $37.75 | 6,438,600 | — | — |
| 2013-01-24 | $22.43 | $37.54 | 7,058,800 | — | — |
| 2013-01-23 | $22.21 | $37.17 | 7,834,400 | — | — |
| 2013-01-22 | $22.33 | $37.37 | 8,825,000 | — | — |
| 2013-01-18 | $22.38 | $37.44 | 7,166,400 | — | — |
| 2013-01-17 | $22.31 | $37.32 | 6,635,600 | — | — |
| 2013-01-16 | $22.16 | $37.08 | 4,881,600 | — | — |
| 2013-01-15 | $22.17 | $37.11 | 6,648,600 | — | — |
| 2013-01-14 | $21.97 | $36.76 | 5,149,600 | — | — |
| 2013-01-11 | $21.98 | $36.78 | 7,189,200 | — | — |
| 2013-01-10 | $21.87 | $36.59 | 6,351,600 | — | — |
| 2013-01-09 | $21.83 | $36.54 | 5,765,600 | — | — |
| 2013-01-08 | $21.75 | $36.40 | 11,269,400 | — | — |
| 2013-01-07 | $22.13 | $37.03 | 9,290,200 | — | — |
| 2013-01-04 | $22.28 | $37.28 | 11,342,800 | — | — |
| 2013-01-03 | $22.29 | $37.30 | 16,590,600 | — | — |
| 2013-01-02 | $21.58 | $36.12 | 14,733,200 | — | — |