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
- 1973-02-21 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 | $27.94 | $134.46 | 1,752,800 | — | — |
| 2013-12-30 | $27.92 | $134.37 | 1,867,100 | — | — |
| 2013-12-27 | $27.86 | $134.08 | 2,235,300 | — | — |
| 2013-12-26 | $27.83 | $133.93 | 1,838,000 | — | — |
| 2013-12-24 | $27.98 | $134.65 | 1,457,400 | — | — |
| 2013-12-23 | $28.14 | $134.08 | 2,621,500 | — | — |
| 2013-12-20 | $28.21 | $134.41 | 8,058,400 | — | — |
| 2013-12-19 | $28.15 | $134.12 | 3,457,200 | — | — |
| 2013-12-18 | $28.38 | $135.22 | 5,701,700 | — | — |
| 2013-12-17 | $27.87 | $132.79 | 3,613,100 | — | — |
| 2013-12-16 | $27.99 | $133.36 | 4,958,800 | — | — |
| 2013-12-13 | $27.74 | $132.17 | 4,139,100 | — | — |
| 2013-12-12 | $27.78 | $132.36 | 3,651,800 | — | — |
| 2013-12-11 | $27.60 | $131.50 | 3,779,200 | — | — |
| 2013-12-10 | $27.90 | $132.93 | 4,315,000 | — | — |
| 2013-12-09 | $28.18 | $134.27 | 4,420,800 | — | — |
| 2013-12-06 | $28.45 | $135.55 | 4,334,000 | — | — |
| 2013-12-05 | $28.05 | $133.65 | 5,642,800 | — | — |
| 2013-12-04 | $27.98 | $133.31 | 7,294,500 | — | — |
| 2013-12-03 | $27.88 | $132.84 | 7,811,200 | — | — |
| 2013-12-02 | $27.92 | $133.03 | 4,129,800 | — | — |
| 2013-11-29 | $28.02 | $133.50 | 1,719,600 | — | — |
| 2013-11-27 | $28.05 | $133.65 | 3,885,500 | — | — |
| 2013-11-26 | $28.10 | $133.89 | 5,529,200 | — | — |
| 2013-11-25 | $28.21 | $134.41 | 4,379,400 | — | — |
| 2013-11-22 | $28.35 | $135.08 | 3,876,500 | — | — |
| 2013-11-21 | $28.20 | $134.36 | 3,950,600 | — | — |
| 2013-11-20 | $28.10 | $133.89 | 5,832,400 | — | — |
| 2013-11-19 | $28.49 | $135.74 | 3,314,700 | — | — |
| 2013-11-18 | $28.62 | $136.36 | 3,427,800 | — | — |
| 2013-11-15 | $28.60 | $136.27 | 4,316,700 | — | — |
| 2013-11-14 | $28.59 | $136.22 | 3,515,200 | — | — |
| 2013-11-13 | $28.51 | $135.84 | 2,292,200 | — | — |
| 2013-11-12 | $28.37 | $135.17 | 2,737,200 | — | — |
| 2013-11-11 | $28.60 | $136.27 | 1,481,200 | — | — |
| 2013-11-08 | $28.52 | $135.89 | 2,787,300 | — | — |
| 2013-11-07 | $28.63 | $136.41 | 2,557,400 | — | — |
| 2013-11-06 | $28.95 | $137.94 | 3,025,400 | — | — |
| 2013-11-05 | $28.72 | $136.84 | 3,009,600 | — | — |
| 2013-11-04 | $28.98 | $138.08 | 1,634,600 | — | — |
| 2013-11-01 | $28.92 | $137.79 | 2,164,100 | — | — |
| 2013-10-31 | $28.86 | $137.51 | 3,095,900 | — | — |
| 2013-10-30 | $28.90 | $137.70 | 2,927,200 | — | — |
| 2013-10-29 | $29.14 | $138.84 | 2,412,900 | — | — |
| 2013-10-28 | $29.08 | $138.56 | 2,971,800 | — | — |
| 2013-10-25 | $29.10 | $138.65 | 2,552,700 | — | — |
| 2013-10-24 | $28.88 | $137.60 | 3,235,400 | — | — |
| 2013-10-23 | $29.07 | $138.51 | 3,900,700 | — | — |
| 2013-10-22 | $29.07 | $138.51 | 3,338,200 | — | — |
| 2013-10-21 | $28.57 | $136.13 | 2,338,200 | — | — |
| 2013-10-18 | $28.60 | $136.27 | 3,653,600 | — | — |
| 2013-10-17 | $28.49 | $135.74 | 2,077,600 | — | — |
| 2013-10-16 | $28.01 | $133.46 | 2,183,600 | — | — |
| 2013-10-15 | $27.69 | $131.93 | 1,993,400 | — | — |
| 2013-10-14 | $28.04 | $133.60 | 2,098,200 | — | — |
| 2013-10-11 | $28.27 | $134.70 | 1,737,700 | — | — |
| 2013-10-10 | $28.15 | $134.12 | 2,434,300 | — | — |
| 2013-10-09 | $27.77 | $132.31 | 3,293,400 | — | — |
| 2013-10-08 | $27.58 | $131.41 | 4,724,200 | — | — |
| 2013-10-07 | $27.17 | $129.45 | 1,344,900 | — | — |
| 2013-10-04 | $27.30 | $130.07 | 1,063,500 | — | — |
| 2013-10-03 | $27.26 | $129.88 | 3,251,900 | — | — |
| 2013-10-02 | $27.76 | $132.27 | 2,663,600 | — | — |
| 2013-10-01 | $27.79 | $132.41 | 2,260,000 | — | — |
| 2013-09-30 | $27.61 | $131.55 | 3,242,900 | — | — |
| 2013-09-27 | $27.69 | $131.93 | 2,062,500 | — | — |
| 2013-09-26 | $27.88 | $132.84 | 1,680,900 | — | — |
| 2013-09-25 | $27.86 | $132.74 | 2,559,900 | — | — |
| 2013-09-24 | $28.14 | $134.08 | 3,279,300 | — | — |
| 2013-09-23 | $28.20 | $134.36 | 4,369,900 | — | — |
| 2013-09-20 | $27.75 | $132.22 | 7,052,700 | — | — |
| 2013-09-19 | $27.83 | $132.60 | 3,384,000 | — | — |
| 2013-09-18 | $27.94 | $133.12 | 9,376,000 | — | — |
| 2013-09-17 | $27.10 | $129.12 | 6,003,000 | — | — |
| 2013-09-16 | $27.40 | $129.22 | 6,175,300 | — | — |
| 2013-09-13 | $27.64 | $130.35 | 3,220,500 | — | — |
| 2013-09-12 | $27.56 | $129.97 | 4,024,500 | — | — |
| 2013-09-11 | $27.64 | $130.35 | 6,417,500 | — | — |
| 2013-09-10 | $27.72 | $130.73 | 9,953,700 | — | — |
| 2013-09-09 | $27.46 | $129.50 | 8,423,800 | — | — |
| 2013-09-06 | $27.37 | $129.07 | 8,580,400 | — | — |
| 2013-09-05 | $27.27 | $128.60 | 2,903,800 | — | — |
| 2013-09-04 | $27.34 | $128.93 | 4,690,000 | — | — |
| 2013-09-03 | $27.49 | $129.64 | 2,906,000 | — | — |
| 2013-08-30 | $27.92 | $131.67 | 3,259,200 | — | — |
| 2013-08-29 | $27.80 | $131.10 | 4,353,200 | — | — |
| 2013-08-28 | $27.88 | $131.48 | 2,999,100 | — | — |
| 2013-08-27 | $27.71 | $130.68 | 2,647,000 | — | — |
| 2013-08-26 | $27.71 | $130.68 | 2,200,500 | — | — |
| 2013-08-23 | $27.92 | $131.67 | 2,589,000 | — | — |
| 2013-08-22 | $27.70 | $130.63 | 2,595,000 | — | — |
| 2013-08-21 | $27.44 | $129.41 | 4,154,500 | — | — |
| 2013-08-20 | $27.82 | $131.20 | 4,202,500 | — | — |
| 2013-08-19 | $27.70 | $130.63 | 2,886,800 | — | — |
| 2013-08-16 | $27.95 | $131.81 | 3,684,900 | — | — |
| 2013-08-15 | $28.30 | $133.46 | 2,930,400 | — | — |
| 2013-08-14 | $28.80 | $135.82 | 1,740,800 | — | — |
| 2013-08-13 | $29.02 | $136.86 | 2,291,000 | — | — |
| 2013-08-12 | $29.24 | $137.89 | 2,745,300 | — | — |
| 2013-08-09 | $29.45 | $138.88 | 3,950,400 | — | — |
| 2013-08-08 | $30.00 | $141.48 | 2,288,800 | — | — |
| 2013-08-07 | $29.75 | $140.30 | 2,610,800 | — | — |
| 2013-08-06 | $29.82 | $140.63 | 1,760,500 | — | — |
| 2013-08-05 | $30.07 | $141.81 | 1,630,400 | — | — |
| 2013-08-02 | $30.36 | $143.18 | 1,811,300 | — | — |
| 2013-08-01 | $30.34 | $143.08 | 2,565,300 | — | — |
| 2013-07-31 | $29.95 | $141.24 | 2,705,500 | — | — |
| 2013-07-30 | $30.18 | $142.33 | 2,751,600 | — | — |
| 2013-07-29 | $29.87 | $140.86 | 3,278,300 | — | — |
| 2013-07-26 | $29.75 | $140.30 | 4,587,500 | — | — |
| 2013-07-25 | $29.80 | $140.53 | 1,370,300 | — | — |
| 2013-07-24 | $29.68 | $139.97 | 1,478,600 | — | — |
| 2013-07-23 | $30.12 | $142.04 | 1,216,400 | — | — |
| 2013-07-22 | $30.06 | $141.76 | 1,436,900 | — | — |
| 2013-07-19 | $30.09 | $141.90 | 2,104,900 | — | — |
| 2013-07-18 | $29.99 | $141.43 | 2,351,800 | — | — |
| 2013-07-17 | $29.73 | $140.20 | 1,790,900 | — | — |
| 2013-07-16 | $29.79 | $140.49 | 1,943,200 | — | — |
| 2013-07-15 | $29.86 | $140.82 | 2,329,300 | — | — |
| 2013-07-12 | $29.31 | $138.22 | 1,420,000 | — | — |
| 2013-07-11 | $29.27 | $138.04 | 1,813,100 | — | — |
| 2013-07-10 | $28.94 | $136.48 | 2,079,200 | — | — |
| 2013-07-09 | $28.85 | $136.05 | 2,544,700 | — | — |
| 2013-07-08 | $28.56 | $134.69 | 2,994,300 | — | — |
| 2013-07-05 | $28.10 | $132.52 | 2,802,100 | — | — |
| 2013-07-03 | $28.26 | $133.27 | 2,470,500 | — | — |
| 2013-07-02 | $28.13 | $132.66 | 3,404,900 | — | — |
| 2013-07-01 | $28.06 | $132.33 | 5,133,900 | — | — |
| 2013-06-28 | $28.34 | $133.65 | 9,454,100 | — | — |
| 2013-06-27 | $28.70 | $135.35 | 2,986,300 | — | — |
| 2013-06-26 | $28.66 | $135.16 | 2,912,500 | — | — |
| 2013-06-25 | $28.38 | $133.84 | 2,819,500 | — | — |
| 2013-06-24 | $28.02 | $132.14 | 3,921,400 | — | — |
| 2013-06-21 | $28.01 | $132.09 | 6,433,000 | — | — |
| 2013-06-20 | $27.71 | $130.68 | 5,558,000 | — | — |
| 2013-06-19 | $28.55 | $134.64 | 4,023,800 | — | — |
| 2013-06-18 | $29.36 | $138.46 | 3,892,400 | — | — |
| 2013-06-17 | $29.48 | $137.71 | 6,810,200 | — | — |
| 2013-06-14 | $29.42 | $137.42 | 4,518,400 | — | — |
| 2013-06-13 | $29.28 | $136.77 | 5,756,200 | — | — |
| 2013-06-12 | $28.77 | $134.39 | 3,410,700 | — | — |
| 2013-06-11 | $28.98 | $135.37 | 10,186,900 | — | — |
| 2013-06-10 | $29.14 | $136.12 | 9,735,700 | — | — |
| 2013-06-07 | $29.15 | $136.16 | 7,962,100 | — | — |
| 2013-06-06 | $28.91 | $135.04 | 2,981,300 | — | — |
| 2013-06-05 | $28.48 | $133.03 | 3,098,300 | — | — |
| 2013-06-04 | $28.86 | $134.81 | 4,388,200 | — | — |
| 2013-06-03 | $28.87 | $134.86 | 4,411,600 | — | — |
| 2013-05-31 | $28.72 | $134.16 | 4,263,000 | — | — |
| 2013-05-30 | $28.88 | $134.90 | 3,473,400 | — | — |
| 2013-05-29 | $28.65 | $133.83 | 4,731,800 | — | — |
| 2013-05-28 | $29.37 | $137.19 | 2,687,400 | — | — |
| 2013-05-24 | $29.57 | $138.13 | 2,039,500 | — | — |
| 2013-05-23 | $29.81 | $139.25 | 3,391,300 | — | — |
| 2013-05-22 | $29.95 | $139.90 | 4,028,400 | — | — |
| 2013-05-21 | $30.27 | $141.40 | 2,667,000 | — | — |
| 2013-05-20 | $30.25 | $141.30 | 2,543,600 | — | — |
| 2013-05-17 | $30.42 | $142.10 | 2,437,000 | — | — |
| 2013-05-16 | $30.14 | $140.79 | 1,862,300 | — | — |
| 2013-05-15 | $30.33 | $141.68 | 2,794,900 | — | — |
| 2013-05-14 | $30.03 | $140.27 | 3,900,000 | — | — |
| 2013-05-13 | $30.03 | $140.27 | 3,107,700 | — | — |
| 2013-05-10 | $30.25 | $141.30 | 2,117,800 | — | — |
| 2013-05-09 | $30.23 | $141.21 | 2,137,400 | — | — |
| 2013-05-08 | $30.85 | $144.10 | 1,500,700 | — | — |
| 2013-05-07 | $31.17 | $145.60 | 2,376,100 | — | — |
| 2013-05-06 | $30.68 | $143.31 | 3,271,900 | — | — |
| 2013-05-03 | $31.19 | $145.69 | 3,671,400 | — | — |
| 2013-05-02 | $31.35 | $146.44 | 2,527,500 | — | — |
| 2013-05-01 | $31.44 | $146.86 | 1,830,100 | — | — |
| 2013-04-30 | $31.79 | $148.50 | 2,327,700 | — | — |
| 2013-04-29 | $31.58 | $147.51 | 2,128,000 | — | — |
| 2013-04-26 | $31.22 | $145.83 | 1,975,000 | — | — |
| 2013-04-25 | $31.32 | $146.30 | 1,501,000 | — | — |
| 2013-04-24 | $31.19 | $145.69 | 2,080,100 | — | — |
| 2013-04-23 | $30.93 | $144.48 | 2,824,000 | — | — |
| 2013-04-22 | $30.98 | $144.71 | 2,058,800 | — | — |
| 2013-04-19 | $31.08 | $145.18 | 2,374,100 | — | — |
| 2013-04-18 | $30.48 | $142.38 | 2,451,200 | — | — |
| 2013-04-17 | $30.33 | $141.68 | 2,132,900 | — | — |
| 2013-04-16 | $30.50 | $142.47 | 2,870,800 | — | — |
| 2013-04-15 | $30.25 | $141.30 | 2,429,600 | — | — |
| 2013-04-12 | $30.92 | $144.43 | 2,728,500 | — | — |
| 2013-04-11 | $30.62 | $143.03 | 1,655,600 | — | — |
| 2013-04-10 | $30.56 | $142.75 | 1,858,400 | — | — |
| 2013-04-09 | $30.28 | $141.44 | 2,168,900 | — | — |
| 2013-04-08 | $30.40 | $142.00 | 1,461,700 | — | — |
| 2013-04-05 | $30.18 | $140.97 | 2,129,300 | — | — |
| 2013-04-04 | $30.14 | $140.79 | 2,524,300 | — | — |
| 2013-04-03 | $29.83 | $139.34 | 3,067,500 | — | — |
| 2013-04-02 | $29.65 | $138.50 | 1,725,300 | — | — |
| 2013-04-01 | $29.58 | $138.17 | 1,677,200 | — | — |
| 2013-03-28 | $29.70 | $138.73 | 4,727,000 | — | — |
| 2013-03-27 | $29.28 | $136.77 | 4,431,400 | — | — |
| 2013-03-26 | $28.98 | $135.37 | 2,756,500 | — | — |
| 2013-03-25 | $28.64 | $133.78 | 2,211,900 | — | — |
| 2013-03-22 | $28.67 | $133.92 | 2,375,200 | — | — |
| 2013-03-21 | $28.60 | $133.59 | 3,066,500 | — | — |
| 2013-03-20 | $28.75 | $134.30 | 4,759,300 | — | — |
| 2013-03-19 | $28.55 | $133.36 | 4,534,500 | — | — |
| 2013-03-18 | $28.90 | $133.73 | 2,719,500 | — | — |
| 2013-03-15 | $29.14 | $134.85 | 4,183,900 | — | — |
| 2013-03-14 | $29.02 | $134.29 | 2,936,600 | — | — |
| 2013-03-13 | $29.04 | $134.38 | 2,616,900 | — | — |
| 2013-03-12 | $28.96 | $134.01 | 11,937,600 | — | — |
| 2013-03-11 | $29.00 | $134.20 | 9,600,200 | — | — |
| 2013-03-08 | $28.97 | $134.06 | 7,040,600 | — | — |
| 2013-03-07 | $28.96 | $134.01 | 2,100,700 | — | — |
| 2013-03-06 | $29.10 | $134.66 | 2,253,600 | — | — |
| 2013-03-05 | $29.23 | $135.26 | 3,095,400 | — | — |
| 2013-03-04 | $29.10 | $134.66 | 2,381,500 | — | — |
| 2013-03-01 | $28.71 | $132.86 | 2,006,900 | — | — |
| 2013-02-28 | $28.70 | $132.81 | 3,611,400 | — | — |
| 2013-02-27 | $28.55 | $132.12 | 3,120,400 | — | — |
| 2013-02-26 | $28.36 | $131.24 | 4,286,400 | — | — |
| 2013-02-25 | $28.04 | $129.75 | 3,413,100 | — | — |
| 2013-02-22 | $28.23 | $130.63 | 1,978,500 | — | — |
| 2013-02-21 | $28.05 | $129.80 | 3,172,300 | — | — |
| 2013-02-20 | $28.20 | $130.50 | 1,942,000 | — | — |
| 2013-02-19 | $28.30 | $130.96 | 2,143,700 | — | — |
| 2013-02-15 | $28.11 | $130.08 | 2,180,300 | — | — |
| 2013-02-14 | $27.89 | $129.06 | 3,335,800 | — | — |
| 2013-02-13 | $27.92 | $129.20 | 2,953,900 | — | — |
| 2013-02-12 | $28.00 | $129.57 | 1,239,700 | — | — |
| 2013-02-11 | $27.94 | $129.29 | 1,601,600 | — | — |
| 2013-02-08 | $27.84 | $128.83 | 2,356,100 | — | — |
| 2013-02-07 | $27.76 | $128.46 | 1,978,300 | — | — |
| 2013-02-06 | $27.83 | $128.78 | 1,717,700 | — | — |
| 2013-02-05 | $27.78 | $128.55 | 2,887,400 | — | — |
| 2013-02-04 | $27.74 | $128.37 | 2,119,500 | — | — |
| 2013-02-01 | $28.01 | $129.62 | 2,477,600 | — | — |
| 2013-01-31 | $27.78 | $128.55 | 3,063,300 | — | — |
| 2013-01-30 | $27.47 | $127.12 | 4,303,900 | — | — |
| 2013-01-29 | $27.59 | $127.67 | 1,837,700 | — | — |
| 2013-01-28 | $27.40 | $126.79 | 1,647,100 | — | — |
| 2013-01-25 | $27.55 | $127.49 | 2,210,100 | — | — |
| 2013-01-24 | $27.42 | $126.89 | 2,700,400 | — | — |
| 2013-01-23 | $27.31 | $126.38 | 3,125,200 | — | — |
| 2013-01-22 | $27.41 | $126.84 | 3,546,300 | — | — |
| 2013-01-18 | $27.01 | $124.99 | 3,741,500 | — | — |
| 2013-01-17 | $26.97 | $124.80 | 2,509,400 | — | — |
| 2013-01-16 | $26.91 | $124.53 | 2,599,500 | — | — |
| 2013-01-15 | $27.05 | $125.17 | 2,087,500 | — | — |
| 2013-01-14 | $27.08 | $125.31 | 2,077,300 | — | — |
| 2013-01-11 | $27.17 | $125.73 | 1,828,600 | — | — |
| 2013-01-10 | $27.20 | $125.87 | 2,254,900 | — | — |
| 2013-01-09 | $27.20 | $125.87 | 1,994,400 | — | — |
| 2013-01-08 | $27.16 | $125.68 | 3,761,500 | — | — |
| 2013-01-07 | $27.11 | $125.45 | 2,856,800 | — | — |
| 2013-01-04 | $27.40 | $126.79 | 1,750,100 | — | — |
| 2013-01-03 | $27.30 | $126.33 | 2,403,600 | — | — |
| 2013-01-02 | $27.38 | $126.70 | 2,702,000 | — | — |