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
- 1980-03-17 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 | $23.35 | $125.24 | 1,361,500 | — | — |
| 2013-12-30 | $23.40 | $125.51 | 1,105,700 | — | — |
| 2013-12-27 | $23.35 | $125.24 | 1,361,000 | — | — |
| 2013-12-26 | $23.30 | $124.97 | 685,800 | — | — |
| 2013-12-24 | $23.31 | $125.03 | 477,600 | — | — |
| 2013-12-23 | $23.12 | $124.01 | 1,138,200 | — | — |
| 2013-12-20 | $23.02 | $123.47 | 2,172,600 | — | — |
| 2013-12-19 | $23.10 | $123.90 | 2,126,100 | — | — |
| 2013-12-18 | $23.56 | $126.37 | 2,437,600 | — | — |
| 2013-12-17 | $23.37 | $125.35 | 1,871,300 | — | — |
| 2013-12-16 | $23.42 | $125.62 | 1,200,700 | — | — |
| 2013-12-13 | $23.56 | $126.37 | 1,369,900 | — | — |
| 2013-12-12 | $23.69 | $127.07 | 1,494,800 | — | — |
| 2013-12-11 | $23.91 | $128.25 | 1,929,700 | — | — |
| 2013-12-10 | $24.40 | $130.87 | 3,029,900 | — | — |
| 2013-12-09 | $24.31 | $130.39 | 1,365,100 | — | — |
| 2013-12-06 | $24.21 | $129.86 | 1,482,500 | — | — |
| 2013-12-05 | $24.11 | $129.32 | 1,615,700 | — | — |
| 2013-12-04 | $24.11 | $129.32 | 4,007,200 | — | — |
| 2013-12-03 | $23.97 | $128.57 | 1,859,800 | — | — |
| 2013-12-02 | $23.48 | $125.94 | 1,719,200 | — | — |
| 2013-11-29 | $23.27 | $124.81 | 767,500 | — | — |
| 2013-11-27 | $23.70 | $127.12 | 1,369,100 | — | — |
| 2013-11-26 | $23.30 | $124.97 | 1,449,900 | — | — |
| 2013-11-25 | $23.54 | $126.26 | 1,189,200 | — | — |
| 2013-11-22 | $23.52 | $126.15 | 1,028,900 | — | — |
| 2013-11-21 | $23.73 | $127.28 | 1,020,000 | — | — |
| 2013-11-20 | $23.43 | $125.67 | 1,307,000 | — | — |
| 2013-11-19 | $23.56 | $126.37 | 1,520,000 | — | — |
| 2013-11-18 | $23.70 | $127.12 | 1,202,200 | — | — |
| 2013-11-15 | $23.75 | $127.39 | 832,200 | — | — |
| 2013-11-14 | $23.91 | $128.25 | 869,400 | — | — |
| 2013-11-13 | $23.84 | $127.87 | 1,091,500 | — | — |
| 2013-11-12 | $23.64 | $126.80 | 1,123,300 | — | — |
| 2013-11-11 | $23.80 | $127.66 | 660,400 | — | — |
| 2013-11-08 | $23.74 | $127.33 | 1,059,800 | — | — |
| 2013-11-07 | $23.97 | $128.57 | 1,363,400 | — | — |
| 2013-11-06 | $24.36 | $130.66 | 956,400 | — | — |
| 2013-11-05 | $24.24 | $130.02 | 1,071,900 | — | — |
| 2013-11-04 | $24.75 | $132.75 | 934,600 | — | — |
| 2013-11-01 | $24.78 | $132.91 | 1,580,100 | — | — |
| 2013-10-31 | $24.81 | $133.07 | 1,877,300 | — | — |
| 2013-10-30 | $24.95 | $133.82 | 1,520,700 | — | — |
| 2013-10-29 | $25.12 | $134.74 | 1,772,100 | — | — |
| 2013-10-28 | $25.06 | $134.41 | 1,381,300 | — | — |
| 2013-10-25 | $25.09 | $134.58 | 1,289,300 | — | — |
| 2013-10-24 | $24.55 | $131.68 | 2,585,000 | — | — |
| 2013-10-23 | $25.18 | $135.06 | 1,109,000 | — | — |
| 2013-10-22 | $25.26 | $135.49 | 1,266,200 | — | — |
| 2013-10-21 | $24.95 | $133.82 | 1,505,300 | — | — |
| 2013-10-18 | $25.01 | $134.15 | 1,709,100 | — | — |
| 2013-10-17 | $24.95 | $133.82 | 1,737,700 | — | — |
| 2013-10-16 | $24.47 | $131.25 | 938,400 | — | — |
| 2013-10-15 | $23.97 | $128.57 | 956,100 | — | — |
| 2013-10-14 | $24.04 | $128.94 | 1,095,000 | — | — |
| 2013-10-11 | $24.05 | $129.00 | 1,299,700 | — | — |
| 2013-10-10 | $23.83 | $127.82 | 1,761,800 | — | — |
| 2013-10-09 | $23.28 | $124.87 | 1,407,000 | — | — |
| 2013-10-08 | $23.33 | $125.14 | 1,329,900 | — | — |
| 2013-10-07 | $23.79 | $126.34 | 1,639,800 | — | — |
| 2013-10-04 | $23.62 | $125.44 | 1,013,500 | — | — |
| 2013-10-03 | $23.58 | $125.23 | 1,640,200 | — | — |
| 2013-10-02 | $24.07 | $127.83 | 1,423,500 | — | — |
| 2013-10-01 | $24.01 | $127.51 | 2,668,600 | — | — |
| 2013-09-30 | $23.70 | $125.86 | 1,722,900 | — | — |
| 2013-09-27 | $23.99 | $127.40 | 985,800 | — | — |
| 2013-09-26 | $23.99 | $127.40 | 1,028,100 | — | — |
| 2013-09-25 | $23.76 | $126.18 | 1,345,200 | — | — |
| 2013-09-24 | $23.64 | $125.55 | 1,262,100 | — | — |
| 2013-09-23 | $23.98 | $127.35 | 898,400 | — | — |
| 2013-09-20 | $24.30 | $129.05 | 2,563,800 | — | — |
| 2013-09-19 | $24.74 | $131.39 | 1,636,500 | — | — |
| 2013-09-18 | $24.85 | $131.97 | 2,466,100 | — | — |
| 2013-09-17 | $23.96 | $127.24 | 1,007,900 | — | — |
| 2013-09-16 | $24.07 | $127.83 | 1,098,300 | — | — |
| 2013-09-13 | $23.96 | $127.24 | 1,078,300 | — | — |
| 2013-09-12 | $23.87 | $126.77 | 1,909,300 | — | — |
| 2013-09-11 | $23.92 | $127.03 | 1,675,100 | — | — |
| 2013-09-10 | $23.69 | $125.81 | 2,379,400 | — | — |
| 2013-09-09 | $23.51 | $124.85 | 2,243,400 | — | — |
| 2013-09-06 | $22.88 | $121.51 | 1,900,000 | — | — |
| 2013-09-05 | $22.38 | $118.85 | 894,200 | — | — |
| 2013-09-04 | $22.64 | $120.23 | 1,493,200 | — | — |
| 2013-09-03 | $22.24 | $118.11 | 2,922,800 | — | — |
| 2013-08-30 | $22.59 | $119.97 | 1,810,200 | — | — |
| 2013-08-29 | $22.85 | $121.35 | 1,504,100 | — | — |
| 2013-08-28 | $22.71 | $120.61 | 750,600 | — | — |
| 2013-08-27 | $22.92 | $121.72 | 1,103,100 | — | — |
| 2013-08-26 | $23.14 | $122.89 | 1,426,900 | — | — |
| 2013-08-23 | $23.01 | $122.20 | 1,756,500 | — | — |
| 2013-08-22 | $22.77 | $120.92 | 1,243,000 | — | — |
| 2013-08-21 | $22.74 | $120.77 | 2,275,900 | — | — |
| 2013-08-20 | $22.76 | $120.87 | 2,600,800 | — | — |
| 2013-08-19 | $22.35 | $118.69 | 2,047,800 | — | — |
| 2013-08-16 | $22.47 | $119.33 | 1,601,100 | — | — |
| 2013-08-15 | $23.07 | $122.52 | 2,021,500 | — | — |
| 2013-08-14 | $23.62 | $125.44 | 1,598,500 | — | — |
| 2013-08-13 | $23.67 | $125.70 | 1,842,800 | — | — |
| 2013-08-12 | $24.22 | $128.63 | 1,284,200 | — | — |
| 2013-08-09 | $24.49 | $130.06 | 1,576,800 | — | — |
| 2013-08-08 | $24.24 | $128.73 | 1,816,200 | — | — |
| 2013-08-07 | $24.50 | $130.11 | 1,062,100 | — | — |
| 2013-08-06 | $24.62 | $130.75 | 1,109,900 | — | — |
| 2013-08-05 | $24.72 | $131.28 | 1,094,100 | — | — |
| 2013-08-02 | $24.88 | $132.13 | 1,721,700 | — | — |
| 2013-08-01 | $25.11 | $133.35 | 2,692,200 | — | — |
| 2013-07-31 | $25.04 | $132.98 | 3,043,400 | — | — |
| 2013-07-30 | $25.50 | $135.42 | 995,000 | — | — |
| 2013-07-29 | $25.45 | $135.16 | 1,089,200 | — | — |
| 2013-07-26 | $25.73 | $136.64 | 826,900 | — | — |
| 2013-07-25 | $25.52 | $135.53 | 1,076,800 | — | — |
| 2013-07-24 | $25.35 | $134.63 | 1,335,900 | — | — |
| 2013-07-23 | $25.93 | $137.71 | 706,500 | — | — |
| 2013-07-22 | $25.98 | $137.97 | 981,600 | — | — |
| 2013-07-19 | $25.95 | $137.81 | 727,400 | — | — |
| 2013-07-18 | $26.10 | $138.61 | 1,021,900 | — | — |
| 2013-07-17 | $26.04 | $138.29 | 935,900 | — | — |
| 2013-07-16 | $25.82 | $137.12 | 1,390,100 | — | — |
| 2013-07-15 | $25.90 | $137.55 | 786,500 | — | — |
| 2013-07-12 | $25.90 | $137.55 | 1,113,900 | — | — |
| 2013-07-11 | $26.10 | $138.61 | 2,425,000 | — | — |
| 2013-07-10 | $25.45 | $135.16 | 3,603,200 | — | — |
| 2013-07-09 | $25.85 | $137.28 | 2,212,700 | — | — |
| 2013-07-08 | $25.32 | $134.47 | 2,926,500 | — | — |
| 2013-07-05 | $25.77 | $135.61 | 2,215,500 | — | — |
| 2013-07-03 | $25.94 | $136.50 | 1,977,100 | — | — |
| 2013-07-02 | $26.05 | $137.08 | 2,985,400 | — | — |
| 2013-07-01 | $25.57 | $134.56 | 1,652,800 | — | — |
| 2013-06-28 | $25.49 | $134.14 | 3,101,000 | — | — |
| 2013-06-27 | $25.41 | $133.71 | 2,818,700 | — | — |
| 2013-06-26 | $24.88 | $130.93 | 2,526,700 | — | — |
| 2013-06-25 | $24.55 | $129.19 | 2,546,200 | — | — |
| 2013-06-24 | $24.13 | $126.98 | 3,580,000 | — | — |
| 2013-06-21 | $23.93 | $125.93 | 3,044,500 | — | — |
| 2013-06-20 | $23.15 | $121.82 | 2,646,700 | — | — |
| 2013-06-19 | $23.90 | $125.77 | 1,854,900 | — | — |
| 2013-06-18 | $24.50 | $128.93 | 1,076,400 | — | — |
| 2013-06-17 | $24.23 | $127.51 | 1,238,900 | — | — |
| 2013-06-14 | $24.27 | $127.72 | 1,746,500 | — | — |
| 2013-06-13 | $24.28 | $127.77 | 2,115,600 | — | — |
| 2013-06-12 | $23.74 | $124.93 | 2,136,000 | — | — |
| 2013-06-11 | $23.82 | $125.35 | 1,328,600 | — | — |
| 2013-06-10 | $24.32 | $127.98 | 1,537,400 | — | — |
| 2013-06-07 | $24.49 | $128.87 | 1,504,100 | — | — |
| 2013-06-06 | $24.59 | $129.40 | 1,545,600 | — | — |
| 2013-06-05 | $24.33 | $128.03 | 1,977,000 | — | — |
| 2013-06-04 | $24.49 | $128.87 | 2,890,800 | — | — |
| 2013-06-03 | $24.93 | $131.19 | 3,923,800 | — | — |
| 2013-05-31 | $24.37 | $128.24 | 3,017,800 | — | — |
| 2013-05-30 | $24.40 | $128.40 | 3,121,700 | — | — |
| 2013-05-29 | $24.63 | $129.61 | 2,173,800 | — | — |
| 2013-05-28 | $25.10 | $132.08 | 2,798,700 | — | — |
| 2013-05-24 | $25.28 | $133.03 | 1,734,100 | — | — |
| 2013-05-23 | $25.33 | $133.29 | 3,820,900 | — | — |
| 2013-05-22 | $26.01 | $136.87 | 2,000,300 | — | — |
| 2013-05-21 | $26.82 | $141.13 | 1,679,800 | — | — |
| 2013-05-20 | $26.66 | $140.29 | 1,124,200 | — | — |
| 2013-05-17 | $26.48 | $139.35 | 1,903,600 | — | — |
| 2013-05-16 | $26.51 | $139.50 | 1,099,000 | — | — |
| 2013-05-15 | $26.38 | $138.82 | 1,761,100 | — | — |
| 2013-05-14 | $26.26 | $138.19 | 2,352,800 | — | — |
| 2013-05-13 | $25.94 | $136.50 | 2,431,500 | — | — |
| 2013-05-10 | $25.64 | $134.92 | 2,281,500 | — | — |
| 2013-05-09 | $25.36 | $133.45 | 2,375,000 | — | — |
| 2013-05-08 | $25.20 | $132.61 | 1,761,000 | — | — |
| 2013-05-07 | $24.85 | $130.77 | 2,045,400 | — | — |
| 2013-05-06 | $24.51 | $128.98 | 2,126,800 | — | — |
| 2013-05-03 | $24.31 | $127.93 | 2,445,200 | — | — |
| 2013-05-02 | $24.39 | $128.35 | 2,128,300 | — | — |
| 2013-05-01 | $24.35 | $128.14 | 1,859,300 | — | — |
| 2013-04-30 | $24.58 | $129.35 | 3,464,500 | — | — |
| 2013-04-29 | $24.51 | $128.98 | 1,193,100 | — | — |
| 2013-04-26 | $24.16 | $127.14 | 849,700 | — | — |
| 2013-04-25 | $24.25 | $127.61 | 1,388,100 | — | — |
| 2013-04-24 | $24.59 | $129.40 | 1,066,000 | — | — |
| 2013-04-23 | $24.51 | $128.98 | 1,213,600 | — | — |
| 2013-04-22 | $24.35 | $128.14 | 851,700 | — | — |
| 2013-04-19 | $24.56 | $129.24 | 787,000 | — | — |
| 2013-04-18 | $24.41 | $128.45 | 1,265,800 | — | — |
| 2013-04-17 | $24.44 | $128.61 | 1,348,200 | — | — |
| 2013-04-16 | $24.96 | $131.35 | 1,405,000 | — | — |
| 2013-04-15 | $24.52 | $129.03 | 1,640,800 | — | — |
| 2013-04-12 | $24.89 | $130.98 | 1,160,700 | — | — |
| 2013-04-11 | $24.85 | $130.77 | 1,660,300 | — | — |
| 2013-04-10 | $24.75 | $130.24 | 1,130,200 | — | — |
| 2013-04-09 | $24.82 | $130.61 | 1,958,000 | — | — |
| 2013-04-08 | $24.94 | $131.24 | 1,599,700 | — | — |
| 2013-04-05 | $24.78 | $130.40 | 1,169,400 | — | — |
| 2013-04-04 | $24.72 | $128.85 | 1,400,300 | — | — |
| 2013-04-03 | $24.25 | $126.40 | 998,600 | — | — |
| 2013-04-02 | $24.33 | $126.81 | 1,073,700 | — | — |
| 2013-04-01 | $24.30 | $126.66 | 797,600 | — | — |
| 2013-03-28 | $24.19 | $126.08 | 1,460,900 | — | — |
| 2013-03-27 | $24.14 | $125.82 | 909,500 | — | — |
| 2013-03-26 | $24.11 | $125.67 | 1,181,800 | — | — |
| 2013-03-25 | $23.92 | $124.68 | 1,020,700 | — | — |
| 2013-03-22 | $23.93 | $124.73 | 1,015,500 | — | — |
| 2013-03-21 | $23.77 | $123.90 | 1,395,500 | — | — |
| 2013-03-20 | $24.04 | $125.30 | 1,477,200 | — | — |
| 2013-03-19 | $24.18 | $126.03 | 1,133,700 | — | — |
| 2013-03-18 | $24.41 | $127.23 | 1,580,100 | — | — |
| 2013-03-15 | $24.71 | $128.79 | 2,622,000 | — | — |
| 2013-03-14 | $24.41 | $127.23 | 1,800,800 | — | — |
| 2013-03-13 | $24.28 | $126.55 | 1,631,900 | — | — |
| 2013-03-12 | $24.28 | $126.55 | 2,802,600 | — | — |
| 2013-03-11 | $24.38 | $127.07 | 2,733,400 | — | — |
| 2013-03-08 | $24.46 | $127.49 | 3,298,600 | — | — |
| 2013-03-07 | $24.42 | $127.28 | 2,279,500 | — | — |
| 2013-03-06 | $24.42 | $127.28 | 1,272,700 | — | — |
| 2013-03-05 | $24.34 | $126.87 | 1,925,000 | — | — |
| 2013-03-04 | $24.07 | $125.46 | 2,773,600 | — | — |
| 2013-03-01 | $23.97 | $124.94 | 2,419,700 | — | — |
| 2013-02-28 | $23.86 | $124.36 | 4,427,800 | — | — |
| 2013-02-27 | $24.26 | $126.45 | 1,776,900 | — | — |
| 2013-02-26 | $24.34 | $126.87 | 2,516,900 | — | — |
| 2013-02-25 | $24.39 | $127.13 | 2,255,400 | — | — |
| 2013-02-22 | $24.84 | $129.47 | 2,461,600 | — | — |
| 2013-02-21 | $24.76 | $129.06 | 2,961,800 | — | — |
| 2013-02-20 | $24.95 | $130.05 | 2,803,100 | — | — |
| 2013-02-19 | $24.88 | $129.68 | 2,871,100 | — | — |
| 2013-02-15 | $24.45 | $127.44 | 1,791,200 | — | — |
| 2013-02-14 | $24.32 | $126.76 | 1,277,400 | — | — |
| 2013-02-13 | $24.30 | $126.66 | 1,821,500 | — | — |
| 2013-02-12 | $24.17 | $125.98 | 2,836,300 | — | — |
| 2013-02-11 | $23.81 | $124.10 | 1,517,800 | — | — |
| 2013-02-08 | $23.60 | $123.01 | 2,454,600 | — | — |
| 2013-02-07 | $23.31 | $121.50 | 1,889,300 | — | — |
| 2013-02-06 | $23.61 | $123.06 | 3,152,900 | — | — |
| 2013-02-05 | $23.47 | $122.33 | 5,717,600 | — | — |
| 2013-02-04 | $23.40 | $121.97 | 3,875,900 | — | — |
| 2013-02-01 | $23.75 | $123.79 | 3,910,300 | — | — |
| 2013-01-31 | $23.89 | $124.52 | 5,270,600 | — | — |
| 2013-01-30 | $24.56 | $128.01 | 2,404,900 | — | — |
| 2013-01-29 | $24.91 | $129.84 | 3,185,400 | — | — |
| 2013-01-28 | $24.68 | $128.64 | 1,700,300 | — | — |
| 2013-01-25 | $24.76 | $129.06 | 1,938,400 | — | — |
| 2013-01-24 | $24.72 | $128.85 | 1,928,500 | — | — |
| 2013-01-23 | $24.78 | $129.16 | 1,349,500 | — | — |
| 2013-01-22 | $24.62 | $128.33 | 2,342,000 | — | — |
| 2013-01-18 | $24.62 | $128.33 | 1,563,100 | — | — |
| 2013-01-17 | $24.67 | $128.59 | 2,034,100 | — | — |
| 2013-01-16 | $24.70 | $128.74 | 1,011,900 | — | — |
| 2013-01-15 | $24.65 | $128.48 | 1,685,100 | — | — |
| 2013-01-14 | $24.52 | $127.80 | 1,283,500 | — | — |
| 2013-01-11 | $24.39 | $127.13 | 2,617,800 | — | — |
| 2013-01-10 | $24.40 | $127.18 | 2,016,400 | — | — |
| 2013-01-09 | $24.30 | $126.66 | 3,313,300 | — | — |
| 2013-01-08 | $24.03 | $125.25 | 2,078,100 | — | — |
| 2013-01-07 | $24.15 | $124.73 | 2,041,500 | — | — |
| 2013-01-04 | $23.99 | $123.90 | 1,224,500 | — | — |
| 2013-01-03 | $23.97 | $123.80 | 1,318,500 | — | — |
| 2013-01-02 | $23.92 | $123.54 | 2,205,600 | — | — |