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 | $29.96 | $55.91 | 1,077,400 | — | — |
| 2013-12-30 | $29.85 | $55.70 | 895,300 | — | — |
| 2013-12-27 | $29.79 | $55.59 | 808,300 | — | — |
| 2013-12-26 | $29.84 | $55.68 | 893,100 | — | — |
| 2013-12-24 | $29.84 | $55.68 | 672,200 | — | — |
| 2013-12-23 | $29.72 | $55.46 | 1,437,500 | — | — |
| 2013-12-20 | $29.22 | $54.53 | 3,550,400 | — | — |
| 2013-12-19 | $29.22 | $54.53 | 2,651,500 | — | — |
| 2013-12-18 | $28.82 | $53.78 | 4,911,700 | — | — |
| 2013-12-17 | $28.07 | $52.38 | 2,732,900 | — | — |
| 2013-12-16 | $28.56 | $53.29 | 5,203,100 | — | — |
| 2013-12-13 | $28.47 | $53.13 | 1,520,600 | — | — |
| 2013-12-12 | $28.78 | $53.70 | 2,391,900 | — | — |
| 2013-12-11 | $28.52 | $53.22 | 2,200,600 | — | — |
| 2013-12-10 | $29.30 | $54.68 | 2,705,700 | — | — |
| 2013-12-09 | $29.67 | $55.37 | 2,087,400 | — | — |
| 2013-12-06 | $29.73 | $55.48 | 1,294,700 | — | — |
| 2013-12-05 | $29.16 | $54.41 | 1,252,500 | — | — |
| 2013-12-04 | $29.26 | $54.60 | 1,358,900 | — | — |
| 2013-12-03 | $28.88 | $53.89 | 1,629,900 | — | — |
| 2013-12-02 | $29.20 | $54.49 | 2,019,400 | — | — |
| 2013-11-29 | $29.33 | $54.73 | 425,700 | — | — |
| 2013-11-27 | $29.49 | $55.03 | 1,565,900 | — | — |
| 2013-11-26 | $29.14 | $54.38 | 2,271,800 | — | — |
| 2013-11-25 | $29.45 | $54.96 | 1,001,900 | — | — |
| 2013-11-22 | $29.39 | $54.84 | 1,391,400 | — | — |
| 2013-11-21 | $29.08 | $54.26 | 1,641,700 | — | — |
| 2013-11-20 | $28.27 | $52.75 | 2,468,800 | — | — |
| 2013-11-19 | $28.21 | $52.57 | 2,785,500 | — | — |
| 2013-11-18 | $28.87 | $53.80 | 1,293,900 | — | — |
| 2013-11-15 | $29.20 | $54.41 | 1,496,600 | — | — |
| 2013-11-14 | $29.12 | $54.26 | 1,299,300 | — | — |
| 2013-11-13 | $28.99 | $54.02 | 1,478,200 | — | — |
| 2013-11-12 | $28.89 | $53.83 | 1,071,800 | — | — |
| 2013-11-11 | $29.21 | $54.43 | 1,878,300 | — | — |
| 2013-11-08 | $29.64 | $55.23 | 2,271,100 | — | — |
| 2013-11-07 | $28.24 | $52.62 | 2,285,900 | — | — |
| 2013-11-06 | $28.86 | $53.78 | 1,528,200 | — | — |
| 2013-11-05 | $28.69 | $53.46 | 2,419,500 | — | — |
| 2013-11-04 | $28.40 | $52.92 | 1,313,600 | — | — |
| 2013-11-01 | $28.42 | $52.96 | 1,563,900 | — | — |
| 2013-10-31 | $28.40 | $52.92 | 1,798,500 | — | — |
| 2013-10-30 | $28.43 | $52.98 | 1,557,100 | — | — |
| 2013-10-29 | $28.44 | $53.00 | 2,092,400 | — | — |
| 2013-10-28 | $28.59 | $53.27 | 1,981,600 | — | — |
| 2013-10-25 | $28.51 | $53.13 | 2,070,400 | — | — |
| 2013-10-24 | $28.47 | $53.05 | 2,633,100 | — | — |
| 2013-10-23 | $28.13 | $52.42 | 4,293,300 | — | — |
| 2013-10-22 | $27.87 | $51.93 | 10,691,200 | — | — |
| 2013-10-21 | $29.86 | $55.64 | 2,533,500 | — | — |
| 2013-10-18 | $29.91 | $55.73 | 2,531,200 | — | — |
| 2013-10-17 | $29.27 | $54.54 | 1,731,100 | — | — |
| 2013-10-16 | $29.02 | $54.08 | 1,649,500 | — | — |
| 2013-10-15 | $28.45 | $53.01 | 2,679,600 | — | — |
| 2013-10-14 | $28.54 | $53.18 | 1,456,800 | — | — |
| 2013-10-11 | $28.32 | $52.77 | 2,529,100 | — | — |
| 2013-10-10 | $27.96 | $52.10 | 2,813,800 | — | — |
| 2013-10-09 | $26.89 | $50.11 | 1,597,500 | — | — |
| 2013-10-08 | $26.98 | $50.27 | 1,473,600 | — | — |
| 2013-10-07 | $27.11 | $50.52 | 1,124,500 | — | — |
| 2013-10-04 | $27.84 | $51.88 | 1,570,600 | — | — |
| 2013-10-03 | $27.08 | $50.46 | 1,934,700 | — | — |
| 2013-10-02 | $27.29 | $50.85 | 1,930,700 | — | — |
| 2013-10-01 | $27.96 | $52.10 | 1,698,600 | — | — |
| 2013-09-30 | $27.42 | $51.09 | 1,260,400 | — | — |
| 2013-09-27 | $27.33 | $50.93 | 2,020,500 | — | — |
| 2013-09-26 | $27.26 | $50.80 | 1,947,700 | — | — |
| 2013-09-25 | $27.61 | $51.45 | 1,735,600 | — | — |
| 2013-09-24 | $27.61 | $51.45 | 2,644,300 | — | — |
| 2013-09-23 | $27.62 | $51.47 | 2,268,000 | — | — |
| 2013-09-20 | $27.97 | $52.12 | 2,684,900 | — | — |
| 2013-09-19 | $27.96 | $52.10 | 5,080,000 | — | — |
| 2013-09-18 | $28.75 | $53.57 | 3,044,600 | — | — |
| 2013-09-17 | $29.43 | $54.84 | 716,500 | — | — |
| 2013-09-16 | $29.29 | $54.58 | 1,013,500 | — | — |
| 2013-09-13 | $28.99 | $54.02 | 1,344,100 | — | — |
| 2013-09-12 | $28.95 | $53.95 | 923,700 | — | — |
| 2013-09-11 | $29.08 | $54.19 | 862,400 | — | — |
| 2013-09-10 | $29.21 | $54.43 | 1,464,000 | — | — |
| 2013-09-09 | $28.99 | $54.02 | 1,605,100 | — | — |
| 2013-09-06 | $28.67 | $53.42 | 1,775,700 | — | — |
| 2013-09-05 | $28.93 | $53.91 | 1,931,800 | — | — |
| 2013-09-04 | $28.41 | $52.94 | 1,025,200 | — | — |
| 2013-09-03 | $28.35 | $52.83 | 2,246,100 | — | — |
| 2013-08-30 | $27.97 | $52.12 | 1,021,500 | — | — |
| 2013-08-29 | $28.35 | $52.83 | 916,300 | — | — |
| 2013-08-28 | $28.16 | $52.47 | 1,548,800 | — | — |
| 2013-08-27 | $27.92 | $52.03 | 1,829,500 | — | — |
| 2013-08-26 | $29.21 | $54.43 | 1,002,700 | — | — |
| 2013-08-23 | $29.47 | $54.91 | 1,070,100 | — | — |
| 2013-08-22 | $29.61 | $55.18 | 952,600 | — | — |
| 2013-08-21 | $29.22 | $54.45 | 1,682,200 | — | — |
| 2013-08-20 | $29.54 | $55.04 | 2,294,700 | — | — |
| 2013-08-19 | $28.71 | $53.42 | 1,393,600 | — | — |
| 2013-08-16 | $28.86 | $53.70 | 1,821,800 | — | — |
| 2013-08-15 | $28.72 | $53.44 | 1,492,100 | — | — |
| 2013-08-14 | $29.21 | $54.35 | 1,244,300 | — | — |
| 2013-08-13 | $29.15 | $54.24 | 4,228,900 | — | — |
| 2013-08-12 | $29.61 | $55.10 | 1,193,400 | — | — |
| 2013-08-09 | $29.49 | $54.88 | 1,344,300 | — | — |
| 2013-08-08 | $29.52 | $54.93 | 2,029,000 | — | — |
| 2013-08-07 | $29.05 | $54.06 | 1,896,500 | — | — |
| 2013-08-06 | $29.38 | $54.67 | 1,919,800 | — | — |
| 2013-08-05 | $29.92 | $55.68 | 985,200 | — | — |
| 2013-08-02 | $30.15 | $56.10 | 2,076,600 | — | — |
| 2013-08-01 | $30.15 | $56.10 | 2,019,300 | — | — |
| 2013-07-31 | $29.64 | $55.15 | 2,332,600 | — | — |
| 2013-07-30 | $29.26 | $54.45 | 1,190,200 | — | — |
| 2013-07-29 | $29.20 | $54.34 | 1,504,100 | — | — |
| 2013-07-26 | $29.55 | $54.99 | 1,797,200 | — | — |
| 2013-07-25 | $29.70 | $55.27 | 1,441,400 | — | — |
| 2013-07-24 | $30.06 | $55.94 | 2,746,700 | — | — |
| 2013-07-23 | $29.90 | $55.64 | 5,241,400 | — | — |
| 2013-07-22 | $30.84 | $57.39 | 2,223,400 | — | — |
| 2013-07-19 | $30.55 | $56.85 | 1,937,300 | — | — |
| 2013-07-18 | $30.32 | $56.42 | 2,578,900 | — | — |
| 2013-07-17 | $29.57 | $55.02 | 1,687,500 | — | — |
| 2013-07-16 | $29.57 | $55.02 | 2,010,500 | — | — |
| 2013-07-15 | $30.32 | $56.42 | 1,292,800 | — | — |
| 2013-07-12 | $29.97 | $55.77 | 1,763,900 | — | — |
| 2013-07-11 | $29.34 | $54.60 | 3,538,300 | — | — |
| 2013-07-10 | $29.84 | $55.53 | 3,530,600 | — | — |
| 2013-07-09 | $30.46 | $56.68 | 3,187,300 | — | — |
| 2013-07-08 | $31.16 | $57.98 | 2,645,000 | — | — |
| 2013-07-05 | $30.97 | $57.63 | 2,995,500 | — | — |
| 2013-07-03 | $29.69 | $55.25 | 1,828,900 | — | — |
| 2013-07-02 | $29.54 | $54.97 | 2,435,600 | — | — |
| 2013-07-01 | $29.35 | $54.61 | 1,440,600 | — | — |
| 2013-06-28 | $28.92 | $53.81 | 2,059,200 | — | — |
| 2013-06-27 | $29.23 | $54.39 | 1,713,400 | — | — |
| 2013-06-26 | $29.07 | $54.09 | 1,902,100 | — | — |
| 2013-06-25 | $28.48 | $53.00 | 1,766,300 | — | — |
| 2013-06-24 | $27.81 | $51.75 | 2,728,500 | — | — |
| 2013-06-21 | $27.91 | $51.94 | 4,205,100 | — | — |
| 2013-06-20 | $27.46 | $51.10 | 2,818,100 | — | — |
| 2013-06-19 | $26.93 | $50.11 | 1,915,500 | — | — |
| 2013-06-18 | $27.31 | $50.82 | 1,516,300 | — | — |
| 2013-06-17 | $27.06 | $50.35 | 2,450,300 | — | — |
| 2013-06-14 | $26.96 | $50.17 | 1,451,400 | — | — |
| 2013-06-13 | $27.53 | $51.23 | 1,539,700 | — | — |
| 2013-06-12 | $27.14 | $50.50 | 2,049,100 | — | — |
| 2013-06-11 | $27.84 | $51.80 | 3,175,900 | — | — |
| 2013-06-10 | $27.89 | $51.90 | 2,192,700 | — | — |
| 2013-06-07 | $27.37 | $50.93 | 1,191,000 | — | — |
| 2013-06-06 | $26.93 | $50.11 | 1,834,600 | — | — |
| 2013-06-05 | $26.56 | $49.42 | 2,353,300 | — | — |
| 2013-06-04 | $27.15 | $50.52 | 2,963,400 | — | — |
| 2013-06-03 | $27.63 | $51.41 | 3,407,000 | — | — |
| 2013-05-31 | $28.07 | $52.23 | 1,832,700 | — | — |
| 2013-05-30 | $28.60 | $53.22 | 1,902,900 | — | — |
| 2013-05-29 | $28.09 | $52.27 | 2,298,500 | — | — |
| 2013-05-28 | $28.09 | $52.27 | 2,146,600 | — | — |
| 2013-05-24 | $27.49 | $51.15 | 1,252,600 | — | — |
| 2013-05-23 | $27.21 | $50.63 | 2,190,100 | — | — |
| 2013-05-22 | $27.20 | $50.61 | 2,618,600 | — | — |
| 2013-05-21 | $27.57 | $51.30 | 1,578,200 | — | — |
| 2013-05-20 | $27.70 | $51.47 | 2,224,800 | — | — |
| 2013-05-17 | $27.39 | $50.89 | 1,683,800 | — | — |
| 2013-05-16 | $26.85 | $49.89 | 2,042,300 | — | — |
| 2013-05-15 | $26.97 | $50.11 | 2,333,000 | — | — |
| 2013-05-14 | $27.06 | $50.28 | 1,470,500 | — | — |
| 2013-05-13 | $26.46 | $49.17 | 1,729,200 | — | — |
| 2013-05-10 | $26.15 | $48.59 | 838,800 | — | — |
| 2013-05-09 | $26.01 | $48.33 | 1,225,500 | — | — |
| 2013-05-08 | $25.99 | $48.29 | 1,758,300 | — | — |
| 2013-05-07 | $25.96 | $48.24 | 1,925,400 | — | — |
| 2013-05-06 | $25.69 | $47.74 | 1,772,800 | — | — |
| 2013-05-03 | $25.15 | $46.73 | 2,522,000 | — | — |
| 2013-05-02 | $24.65 | $45.80 | 1,668,400 | — | — |
| 2013-05-01 | $24.18 | $44.93 | 1,375,800 | — | — |
| 2013-04-30 | $24.62 | $45.75 | 1,543,400 | — | — |
| 2013-04-29 | $24.50 | $45.52 | 1,494,700 | — | — |
| 2013-04-26 | $24.24 | $45.04 | 1,771,000 | — | — |
| 2013-04-25 | $24.53 | $45.58 | 1,791,100 | — | — |
| 2013-04-24 | $24.53 | $45.58 | 1,603,200 | — | — |
| 2013-04-23 | $24.21 | $44.99 | 3,254,200 | — | — |
| 2013-04-22 | $23.61 | $43.87 | 3,255,500 | — | — |
| 2013-04-19 | $23.71 | $44.06 | 2,423,200 | — | — |
| 2013-04-18 | $23.44 | $43.55 | 2,003,200 | — | — |
| 2013-04-17 | $23.43 | $43.54 | 2,124,600 | — | — |
| 2013-04-16 | $23.78 | $44.19 | 1,661,700 | — | — |
| 2013-04-15 | $23.66 | $43.96 | 2,254,000 | — | — |
| 2013-04-12 | $24.40 | $45.34 | 2,043,300 | — | — |
| 2013-04-11 | $24.94 | $46.34 | 2,487,300 | — | — |
| 2013-04-10 | $24.61 | $45.73 | 1,247,700 | — | — |
| 2013-04-09 | $24.30 | $45.15 | 1,847,900 | — | — |
| 2013-04-08 | $24.12 | $44.82 | 2,401,400 | — | — |
| 2013-04-05 | $23.88 | $44.37 | 1,798,300 | — | — |
| 2013-04-04 | $24.14 | $44.85 | 2,133,700 | — | — |
| 2013-04-03 | $23.88 | $44.37 | 3,942,300 | — | — |
| 2013-04-02 | $24.48 | $45.49 | 1,853,700 | — | — |
| 2013-04-01 | $24.78 | $46.04 | 1,339,500 | — | — |
| 2013-03-28 | $24.99 | $46.43 | 1,322,800 | — | — |
| 2013-03-27 | $25.00 | $46.45 | 1,760,000 | — | — |
| 2013-03-26 | $25.15 | $46.73 | 2,136,500 | — | — |
| 2013-03-25 | $25.15 | $46.73 | 1,485,100 | — | — |
| 2013-03-22 | $25.22 | $46.86 | 1,085,000 | — | — |
| 2013-03-21 | $25.16 | $46.75 | 1,184,200 | — | — |
| 2013-03-20 | $25.44 | $47.27 | 1,125,300 | — | — |
| 2013-03-19 | $25.30 | $47.01 | 1,586,900 | — | — |
| 2013-03-18 | $25.27 | $46.95 | 2,046,200 | — | — |
| 2013-03-15 | $25.56 | $47.49 | 4,753,800 | — | — |
| 2013-03-14 | $25.73 | $47.81 | 1,461,400 | — | — |
| 2013-03-13 | $25.58 | $47.53 | 661,000 | — | — |
| 2013-03-12 | $25.47 | $47.33 | 950,000 | — | — |
| 2013-03-11 | $25.63 | $47.62 | 1,669,900 | — | — |
| 2013-03-08 | $25.30 | $47.01 | 1,596,600 | — | — |
| 2013-03-07 | $25.26 | $46.94 | 1,480,500 | — | — |
| 2013-03-06 | $25.08 | $46.60 | 2,609,000 | — | — |
| 2013-03-05 | $24.50 | $45.52 | 1,663,100 | — | — |
| 2013-03-04 | $24.21 | $44.99 | 3,174,800 | — | — |
| 2013-03-01 | $24.04 | $44.67 | 2,834,800 | — | — |
| 2013-02-28 | $24.15 | $44.87 | 1,680,100 | — | — |
| 2013-02-27 | $24.11 | $44.80 | 1,537,500 | — | — |
| 2013-02-26 | $23.76 | $44.15 | 3,594,800 | — | — |
| 2013-02-25 | $23.64 | $43.93 | 2,816,800 | — | — |
| 2013-02-22 | $24.04 | $44.67 | 1,274,200 | — | — |
| 2013-02-21 | $23.73 | $44.09 | 2,343,600 | — | — |
| 2013-02-20 | $24.14 | $44.85 | 1,742,800 | — | — |
| 2013-02-19 | $24.69 | $45.88 | 2,067,100 | — | — |
| 2013-02-15 | $24.34 | $45.23 | 2,071,000 | — | — |
| 2013-02-14 | $24.63 | $45.77 | 2,789,500 | — | — |
| 2013-02-13 | $24.74 | $45.97 | 2,911,900 | — | — |
| 2013-02-12 | $24.49 | $45.49 | 2,603,200 | — | — |
| 2013-02-11 | $24.21 | $44.97 | 1,839,700 | — | — |
| 2013-02-08 | $24.14 | $44.84 | 2,104,500 | — | — |
| 2013-02-07 | $23.96 | $44.50 | 2,162,100 | — | — |
| 2013-02-06 | $24.04 | $44.65 | 2,690,100 | — | — |
| 2013-02-05 | $24.04 | $44.65 | 2,449,500 | — | — |
| 2013-02-04 | $23.62 | $43.87 | 2,283,500 | — | — |
| 2013-02-01 | $23.93 | $44.45 | 2,650,000 | — | — |
| 2013-01-31 | $23.32 | $43.31 | 2,716,500 | — | — |
| 2013-01-30 | $23.54 | $43.72 | 4,806,100 | — | — |
| 2013-01-29 | $22.74 | $42.24 | 3,930,200 | — | — |
| 2013-01-28 | $22.89 | $42.51 | 3,442,300 | — | — |
| 2013-01-25 | $22.98 | $42.68 | 3,090,700 | — | — |
| 2013-01-24 | $22.71 | $42.18 | 1,574,700 | — | — |
| 2013-01-23 | $22.58 | $41.94 | 1,588,100 | — | — |
| 2013-01-22 | $22.70 | $42.16 | 1,455,000 | — | — |
| 2013-01-18 | $22.55 | $41.88 | 1,729,200 | — | — |
| 2013-01-17 | $22.50 | $41.79 | 1,992,200 | — | — |
| 2013-01-16 | $22.31 | $41.44 | 2,413,900 | — | — |
| 2013-01-15 | $22.05 | $40.95 | 1,969,400 | — | — |
| 2013-01-14 | $21.86 | $40.60 | 1,396,800 | — | — |
| 2013-01-11 | $21.75 | $40.40 | 1,766,200 | — | — |
| 2013-01-10 | $21.95 | $40.77 | 2,712,800 | — | — |
| 2013-01-09 | $21.85 | $40.58 | 3,031,000 | — | — |
| 2013-01-08 | $22.09 | $41.03 | 3,758,600 | — | — |
| 2013-01-07 | $22.54 | $41.86 | 2,286,000 | — | — |
| 2013-01-04 | $22.65 | $42.07 | 3,577,700 | — | — |
| 2013-01-03 | $22.02 | $40.90 | 2,267,900 | — | — |
| 2013-01-02 | $21.99 | $40.84 | 2,551,100 | — | — |