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
- 1973-05-03 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 | $35.91 | $60.50 | 433,000 | — | — |
| 2013-12-30 | $35.39 | $59.63 | 155,000 | — | — |
| 2013-12-27 | $35.74 | $60.22 | 197,600 | — | — |
| 2013-12-26 | $35.81 | $60.33 | 140,900 | — | — |
| 2013-12-24 | $36.55 | $61.58 | 96,600 | — | — |
| 2013-12-23 | $36.40 | $61.33 | 421,600 | — | — |
| 2013-12-20 | $37.38 | $62.98 | 1,891,200 | — | — |
| 2013-12-19 | $36.04 | $60.72 | 586,600 | — | — |
| 2013-12-18 | $35.83 | $60.37 | 402,500 | — | — |
| 2013-12-17 | $34.32 | $57.82 | 330,600 | — | — |
| 2013-12-16 | $34.63 | $58.35 | 432,100 | — | — |
| 2013-12-13 | $36.25 | $61.08 | 275,200 | — | — |
| 2013-12-12 | $36.00 | $60.65 | 218,700 | — | — |
| 2013-12-11 | $35.16 | $59.24 | 206,100 | — | — |
| 2013-12-10 | $35.27 | $59.42 | 244,300 | — | — |
| 2013-12-09 | $35.20 | $59.31 | 241,000 | — | — |
| 2013-12-06 | $35.81 | $60.33 | 189,300 | — | — |
| 2013-12-05 | $35.32 | $59.51 | 149,000 | — | — |
| 2013-12-04 | $34.84 | $58.70 | 139,500 | — | — |
| 2013-12-03 | $34.54 | $58.19 | 149,400 | — | — |
| 2013-12-02 | $34.57 | $58.24 | 214,500 | — | — |
| 2013-11-29 | $35.82 | $60.35 | 53,300 | — | — |
| 2013-11-27 | $35.69 | $60.13 | 117,700 | — | — |
| 2013-11-26 | $35.53 | $59.86 | 113,400 | — | — |
| 2013-11-25 | $34.71 | $58.48 | 125,500 | — | — |
| 2013-11-22 | $34.57 | $58.24 | 148,600 | — | — |
| 2013-11-21 | $34.05 | $57.37 | 217,400 | — | — |
| 2013-11-20 | $33.30 | $56.10 | 86,400 | — | — |
| 2013-11-19 | $33.28 | $56.07 | 112,700 | — | — |
| 2013-11-18 | $33.40 | $56.27 | 107,700 | — | — |
| 2013-11-15 | $33.91 | $57.13 | 235,000 | — | — |
| 2013-11-14 | $33.47 | $56.39 | 230,800 | — | — |
| 2013-11-13 | $33.63 | $56.66 | 105,300 | — | — |
| 2013-11-12 | $33.13 | $55.82 | 161,500 | — | — |
| 2013-11-11 | $33.40 | $56.27 | 211,600 | — | — |
| 2013-11-08 | $33.58 | $56.58 | 246,500 | — | — |
| 2013-11-07 | $33.13 | $55.82 | 155,000 | — | — |
| 2013-11-06 | $33.74 | $56.85 | 202,800 | — | — |
| 2013-11-05 | $32.34 | $54.49 | 252,800 | — | — |
| 2013-11-04 | $31.94 | $53.81 | 142,000 | — | — |
| 2013-11-01 | $31.01 | $52.25 | 161,900 | — | — |
| 2013-10-31 | $31.28 | $52.70 | 141,200 | — | — |
| 2013-10-30 | $31.21 | $52.58 | 123,400 | — | — |
| 2013-10-29 | $31.60 | $53.24 | 231,900 | — | — |
| 2013-10-28 | $31.49 | $53.06 | 334,500 | — | — |
| 2013-10-25 | $31.39 | $52.89 | 158,300 | — | — |
| 2013-10-24 | $31.58 | $53.06 | 107,600 | — | — |
| 2013-10-23 | $31.30 | $52.58 | 161,800 | — | — |
| 2013-10-22 | $31.11 | $52.27 | 179,200 | — | — |
| 2013-10-21 | $30.97 | $52.03 | 336,600 | — | — |
| 2013-10-18 | $31.07 | $52.20 | 151,200 | — | — |
| 2013-10-17 | $31.00 | $52.08 | 136,100 | — | — |
| 2013-10-16 | $30.87 | $51.86 | 157,200 | — | — |
| 2013-10-15 | $30.90 | $51.91 | 425,200 | — | — |
| 2013-10-14 | $31.01 | $52.10 | 130,000 | — | — |
| 2013-10-11 | $31.26 | $52.52 | 108,900 | — | — |
| 2013-10-10 | $30.33 | $50.96 | 235,800 | — | — |
| 2013-10-09 | $29.80 | $50.06 | 198,300 | — | — |
| 2013-10-08 | $29.58 | $49.70 | 135,800 | — | — |
| 2013-10-07 | $29.97 | $50.35 | 208,500 | — | — |
| 2013-10-04 | $30.20 | $50.74 | 231,300 | — | — |
| 2013-10-03 | $29.87 | $50.18 | 96,500 | — | — |
| 2013-10-02 | $30.56 | $51.34 | 205,100 | — | — |
| 2013-10-01 | $30.87 | $51.86 | 376,700 | — | — |
| 2013-09-30 | $29.63 | $49.78 | 125,400 | — | — |
| 2013-09-27 | $29.49 | $49.54 | 76,800 | — | — |
| 2013-09-26 | $29.66 | $49.83 | 118,900 | — | — |
| 2013-09-25 | $29.62 | $49.76 | 136,600 | — | — |
| 2013-09-24 | $29.25 | $49.14 | 305,700 | — | — |
| 2013-09-23 | $29.65 | $49.81 | 232,400 | — | — |
| 2013-09-20 | $30.20 | $50.74 | 1,762,300 | — | — |
| 2013-09-19 | $29.10 | $48.89 | 412,000 | — | — |
| 2013-09-18 | $29.50 | $49.56 | 324,600 | — | — |
| 2013-09-17 | $29.36 | $49.33 | 201,100 | — | — |
| 2013-09-16 | $29.04 | $48.79 | 178,400 | — | — |
| 2013-09-13 | $28.29 | $47.53 | 149,400 | — | — |
| 2013-09-12 | $28.09 | $47.19 | 162,500 | — | — |
| 2013-09-11 | $27.94 | $46.94 | 176,100 | — | — |
| 2013-09-10 | $28.44 | $47.78 | 198,300 | — | — |
| 2013-09-09 | $28.11 | $47.23 | 177,300 | — | — |
| 2013-09-06 | $27.83 | $46.76 | 77,800 | — | — |
| 2013-09-05 | $28.05 | $47.12 | 60,700 | — | — |
| 2013-09-04 | $28.09 | $47.19 | 101,700 | — | — |
| 2013-09-03 | $28.04 | $47.11 | 208,600 | — | — |
| 2013-08-30 | $27.90 | $46.87 | 113,200 | — | — |
| 2013-08-29 | $28.06 | $47.14 | 100,600 | — | — |
| 2013-08-28 | $27.68 | $46.50 | 65,300 | — | — |
| 2013-08-27 | $28.14 | $47.28 | 111,300 | — | — |
| 2013-08-26 | $29.15 | $48.97 | 74,600 | — | — |
| 2013-08-23 | $28.83 | $48.44 | 165,300 | — | — |
| 2013-08-22 | $28.91 | $48.57 | 101,100 | — | — |
| 2013-08-21 | $27.68 | $46.50 | 138,100 | — | — |
| 2013-08-20 | $27.61 | $46.39 | 83,100 | — | — |
| 2013-08-19 | $26.87 | $45.14 | 76,400 | — | — |
| 2013-08-16 | $26.90 | $45.19 | 58,100 | — | — |
| 2013-08-15 | $26.91 | $45.21 | 93,100 | — | — |
| 2013-08-14 | $27.34 | $45.93 | 78,200 | — | — |
| 2013-08-13 | $27.66 | $46.47 | 70,600 | — | — |
| 2013-08-12 | $27.57 | $46.32 | 103,000 | — | — |
| 2013-08-09 | $27.67 | $46.49 | 77,900 | — | — |
| 2013-08-08 | $27.76 | $46.64 | 74,800 | — | — |
| 2013-08-07 | $27.41 | $46.05 | 126,200 | — | — |
| 2013-08-06 | $27.12 | $45.56 | 374,500 | — | — |
| 2013-08-05 | $27.23 | $45.75 | 104,300 | — | — |
| 2013-08-02 | $27.03 | $45.41 | 130,300 | — | — |
| 2013-08-01 | $26.76 | $44.96 | 169,000 | — | — |
| 2013-07-31 | $26.76 | $44.96 | 82,000 | — | — |
| 2013-07-30 | $26.47 | $44.47 | 86,400 | — | — |
| 2013-07-29 | $26.44 | $44.42 | 105,500 | — | — |
| 2013-07-26 | $27.13 | $45.58 | 81,500 | — | — |
| 2013-07-25 | $27.31 | $45.88 | 132,000 | — | — |
| 2013-07-24 | $27.17 | $45.65 | 214,200 | — | — |
| 2013-07-23 | $27.31 | $45.88 | 128,700 | — | — |
| 2013-07-22 | $27.21 | $45.71 | 120,400 | — | — |
| 2013-07-19 | $27.16 | $45.63 | 84,000 | — | — |
| 2013-07-18 | $26.95 | $45.28 | 193,400 | — | — |
| 2013-07-17 | $26.69 | $44.84 | 153,600 | — | — |
| 2013-07-16 | $26.90 | $45.19 | 190,300 | — | — |
| 2013-07-15 | $26.93 | $45.24 | 179,500 | — | — |
| 2013-07-12 | $26.95 | $45.28 | 134,900 | — | — |
| 2013-07-11 | $26.68 | $44.67 | 174,100 | — | — |
| 2013-07-10 | $25.74 | $43.10 | 123,000 | — | — |
| 2013-07-09 | $25.71 | $43.05 | 232,500 | — | — |
| 2013-07-08 | $25.24 | $42.26 | 176,700 | — | — |
| 2013-07-05 | $25.25 | $42.28 | 98,000 | — | — |
| 2013-07-03 | $24.83 | $41.57 | 146,300 | — | — |
| 2013-07-02 | $25.17 | $42.14 | 224,800 | — | — |
| 2013-07-01 | $24.94 | $41.76 | 288,700 | — | — |
| 2013-06-28 | $24.00 | $40.18 | 940,700 | — | — |
| 2013-06-27 | $24.79 | $41.51 | 211,600 | — | — |
| 2013-06-26 | $24.02 | $40.22 | 449,000 | — | — |
| 2013-06-25 | $23.37 | $39.13 | 370,100 | — | — |
| 2013-06-24 | $22.96 | $38.44 | 264,500 | — | — |
| 2013-06-21 | $22.85 | $38.26 | 2,231,100 | — | — |
| 2013-06-20 | $23.66 | $39.62 | 201,200 | — | — |
| 2013-06-19 | $24.73 | $41.41 | 183,000 | — | — |
| 2013-06-18 | $25.09 | $42.01 | 293,400 | — | — |
| 2013-06-17 | $25.38 | $42.50 | 201,000 | — | — |
| 2013-06-14 | $25.58 | $42.83 | 83,100 | — | — |
| 2013-06-13 | $26.04 | $43.60 | 104,000 | — | — |
| 2013-06-12 | $24.83 | $41.57 | 167,700 | — | — |
| 2013-06-11 | $25.14 | $42.09 | 102,500 | — | — |
| 2013-06-10 | $25.94 | $43.43 | 174,400 | — | — |
| 2013-06-07 | $25.83 | $43.25 | 97,400 | — | — |
| 2013-06-06 | $25.85 | $43.28 | 187,300 | — | — |
| 2013-06-05 | $24.79 | $41.51 | 365,000 | — | — |
| 2013-06-04 | $25.40 | $42.53 | 478,200 | — | — |
| 2013-06-03 | $25.61 | $42.88 | 383,100 | — | — |
| 2013-05-31 | $26.68 | $44.67 | 263,700 | — | — |
| 2013-05-30 | $26.93 | $45.09 | 67,300 | — | — |
| 2013-05-29 | $26.89 | $45.02 | 85,400 | — | — |
| 2013-05-28 | $27.49 | $46.03 | 183,700 | — | — |
| 2013-05-24 | $27.23 | $45.59 | 109,400 | — | — |
| 2013-05-23 | $27.26 | $45.64 | 123,400 | — | — |
| 2013-05-22 | $27.05 | $45.29 | 219,500 | — | — |
| 2013-05-21 | $27.82 | $46.58 | 131,400 | — | — |
| 2013-05-20 | $27.67 | $46.33 | 203,700 | — | — |
| 2013-05-17 | $27.85 | $46.63 | 176,600 | — | — |
| 2013-05-16 | $27.35 | $45.64 | 134,600 | — | — |
| 2013-05-15 | $27.65 | $46.14 | 192,900 | — | — |
| 2013-05-14 | $27.10 | $45.23 | 172,400 | — | — |
| 2013-05-13 | $26.72 | $44.59 | 147,700 | — | — |
| 2013-05-10 | $26.91 | $44.91 | 123,800 | — | — |
| 2013-05-09 | $26.47 | $44.17 | 155,000 | — | — |
| 2013-05-08 | $26.96 | $44.99 | 112,300 | — | — |
| 2013-05-07 | $26.69 | $44.54 | 155,600 | — | — |
| 2013-05-06 | $26.34 | $43.96 | 186,500 | — | — |
| 2013-05-03 | $25.96 | $43.32 | 319,100 | — | — |
| 2013-05-02 | $25.69 | $42.87 | 217,700 | — | — |
| 2013-05-01 | $24.96 | $41.65 | 750,800 | — | — |
| 2013-04-30 | $25.48 | $42.52 | 483,300 | — | — |
| 2013-04-29 | $25.23 | $42.11 | 329,200 | — | — |
| 2013-04-26 | $25.49 | $42.54 | 231,400 | — | — |
| 2013-04-25 | $25.43 | $42.44 | 207,500 | — | — |
| 2013-04-24 | $25.34 | $42.29 | 347,500 | — | — |
| 2013-04-23 | $25.02 | $41.75 | 502,200 | — | — |
| 2013-04-22 | $24.45 | $40.80 | 426,000 | — | — |
| 2013-04-19 | $24.43 | $40.77 | 335,800 | — | — |
| 2013-04-18 | $24.09 | $40.20 | 415,800 | — | — |
| 2013-04-17 | $24.08 | $40.19 | 654,600 | — | — |
| 2013-04-16 | $23.71 | $39.57 | 411,800 | — | — |
| 2013-04-15 | $23.63 | $39.43 | 555,600 | — | — |
| 2013-04-12 | $26.33 | $43.94 | 263,800 | — | — |
| 2013-04-11 | $25.94 | $43.29 | 1,063,900 | — | — |
| 2013-04-10 | $29.19 | $48.71 | 401,000 | — | — |
| 2013-04-09 | $29.16 | $48.66 | 203,800 | — | — |
| 2013-04-08 | $29.10 | $48.56 | 213,300 | — | — |
| 2013-04-05 | $28.68 | $47.86 | 137,200 | — | — |
| 2013-04-04 | $28.26 | $47.16 | 424,400 | — | — |
| 2013-04-03 | $27.46 | $45.83 | 348,200 | — | — |
| 2013-04-02 | $28.71 | $47.91 | 228,600 | — | — |
| 2013-04-01 | $28.76 | $48.00 | 253,100 | — | — |
| 2013-03-28 | $28.95 | $48.31 | 238,000 | — | — |
| 2013-03-27 | $28.94 | $48.30 | 162,100 | — | — |
| 2013-03-26 | $28.76 | $48.00 | 201,500 | — | — |
| 2013-03-25 | $28.35 | $47.31 | 210,300 | — | — |
| 2013-03-22 | $28.99 | $48.38 | 129,400 | — | — |
| 2013-03-21 | $28.76 | $48.00 | 122,500 | — | — |
| 2013-03-20 | $29.11 | $48.58 | 142,900 | — | — |
| 2013-03-19 | $28.62 | $47.76 | 191,100 | — | — |
| 2013-03-18 | $29.05 | $48.48 | 245,800 | — | — |
| 2013-03-15 | $29.17 | $48.68 | 2,191,200 | — | — |
| 2013-03-14 | $29.82 | $49.77 | 286,100 | — | — |
| 2013-03-13 | $28.94 | $48.30 | 200,900 | — | — |
| 2013-03-12 | $28.65 | $47.81 | 195,100 | — | — |
| 2013-03-11 | $28.73 | $47.95 | 264,100 | — | — |
| 2013-03-08 | $28.09 | $46.88 | 184,700 | — | — |
| 2013-03-07 | $27.66 | $46.16 | 120,200 | — | — |
| 2013-03-06 | $27.39 | $45.71 | 138,400 | — | — |
| 2013-03-05 | $27.61 | $46.08 | 275,000 | — | — |
| 2013-03-04 | $26.81 | $44.74 | 297,600 | — | — |
| 2013-03-01 | $26.21 | $43.74 | 267,500 | — | — |
| 2013-02-28 | $25.79 | $43.04 | 158,300 | — | — |
| 2013-02-27 | $25.54 | $42.62 | 117,200 | — | — |
| 2013-02-26 | $25.22 | $42.09 | 291,000 | — | — |
| 2013-02-25 | $24.62 | $41.09 | 220,800 | — | — |
| 2013-02-22 | $25.09 | $41.87 | 113,300 | — | — |
| 2013-02-21 | $24.76 | $41.32 | 185,300 | — | — |
| 2013-02-20 | $24.88 | $41.52 | 222,600 | — | — |
| 2013-02-19 | $25.11 | $41.90 | 586,800 | — | — |
| 2013-02-15 | $25.05 | $41.80 | 119,700 | — | — |
| 2013-02-14 | $25.00 | $41.72 | 441,300 | — | — |
| 2013-02-13 | $25.01 | $41.74 | 194,200 | — | — |
| 2013-02-12 | $24.35 | $40.64 | 74,900 | — | — |
| 2013-02-11 | $24.22 | $40.42 | 64,600 | — | — |
| 2013-02-08 | $24.13 | $40.27 | 42,100 | — | — |
| 2013-02-07 | $24.13 | $40.27 | 41,000 | — | — |
| 2013-02-06 | $24.18 | $40.35 | 138,900 | — | — |
| 2013-02-05 | $24.13 | $40.27 | 270,200 | — | — |
| 2013-02-04 | $24.11 | $40.09 | 374,100 | — | — |
| 2013-02-01 | $24.87 | $41.35 | 114,800 | — | — |
| 2013-01-31 | $24.45 | $40.65 | 138,600 | — | — |
| 2013-01-30 | $24.22 | $40.27 | 246,400 | — | — |
| 2013-01-29 | $25.64 | $42.63 | 115,600 | — | — |
| 2013-01-28 | $25.50 | $42.40 | 177,300 | — | — |
| 2013-01-25 | $25.36 | $42.16 | 131,800 | — | — |
| 2013-01-24 | $25.28 | $42.03 | 125,600 | — | — |
| 2013-01-23 | $24.84 | $41.30 | 144,300 | — | — |
| 2013-01-22 | $24.63 | $40.95 | 129,300 | — | — |
| 2013-01-18 | $24.59 | $40.88 | 117,700 | — | — |
| 2013-01-17 | $24.40 | $40.57 | 213,100 | — | — |
| 2013-01-16 | $24.12 | $40.10 | 152,100 | — | — |
| 2013-01-15 | $24.50 | $40.73 | 120,700 | — | — |
| 2013-01-14 | $24.12 | $40.10 | 134,500 | — | — |
| 2013-01-11 | $24.29 | $40.39 | 162,900 | — | — |
| 2013-01-10 | $24.71 | $41.08 | 198,500 | — | — |
| 2013-01-09 | $24.82 | $41.27 | 155,500 | — | — |
| 2013-01-08 | $25.13 | $41.78 | 296,000 | — | — |
| 2013-01-07 | $23.80 | $39.57 | 88,100 | — | — |
| 2013-01-04 | $24.17 | $40.19 | 92,900 | — | — |
| 2013-01-03 | $24.18 | $40.20 | 142,700 | — | — |
| 2013-01-02 | $24.58 | $40.87 | 237,300 | — | — |