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 | $28.19 | $116.44 | 385,300 | — | — |
| 2013-12-30 | $28.13 | $116.19 | 219,900 | — | — |
| 2013-12-27 | $28.15 | $116.28 | 127,800 | — | — |
| 2013-12-26 | $28.08 | $115.99 | 252,600 | — | — |
| 2013-12-24 | $28.14 | $116.23 | 113,700 | — | — |
| 2013-12-23 | $28.03 | $115.78 | 296,800 | — | — |
| 2013-12-20 | $28.34 | $117.06 | 1,076,900 | — | — |
| 2013-12-19 | $27.83 | $114.95 | 369,200 | — | — |
| 2013-12-18 | $28.03 | $115.78 | 305,500 | — | — |
| 2013-12-17 | $27.64 | $114.17 | 288,300 | — | — |
| 2013-12-16 | $27.58 | $113.92 | 442,000 | — | — |
| 2013-12-13 | $27.26 | $112.60 | 316,500 | — | — |
| 2013-12-12 | $27.21 | $112.39 | 304,100 | — | — |
| 2013-12-11 | $26.89 | $111.07 | 306,900 | — | — |
| 2013-12-10 | $27.16 | $112.19 | 235,600 | — | — |
| 2013-12-09 | $27.44 | $113.34 | 386,500 | — | — |
| 2013-12-06 | $27.61 | $114.04 | 291,900 | — | — |
| 2013-12-05 | $27.09 | $111.90 | 165,600 | — | — |
| 2013-12-04 | $27.09 | $111.90 | 168,100 | — | — |
| 2013-12-03 | $27.00 | $111.53 | 353,600 | — | — |
| 2013-12-02 | $26.99 | $111.48 | 326,600 | — | — |
| 2013-11-29 | $27.25 | $112.56 | 167,100 | — | — |
| 2013-11-27 | $27.20 | $112.35 | 253,000 | — | — |
| 2013-11-26 | $27.18 | $112.27 | 391,400 | — | — |
| 2013-11-25 | $27.20 | $112.35 | 357,300 | — | — |
| 2013-11-22 | $27.42 | $113.26 | 390,300 | — | — |
| 2013-11-21 | $27.61 | $114.04 | 191,800 | — | — |
| 2013-11-20 | $27.43 | $113.30 | 186,600 | — | — |
| 2013-11-19 | $27.55 | $113.80 | 410,100 | — | — |
| 2013-11-18 | $27.75 | $113.36 | 354,900 | — | — |
| 2013-11-15 | $27.74 | $113.32 | 424,500 | — | — |
| 2013-11-14 | $27.83 | $113.69 | 371,900 | — | — |
| 2013-11-13 | $27.84 | $113.73 | 348,500 | — | — |
| 2013-11-12 | $27.70 | $113.16 | 473,900 | — | — |
| 2013-11-11 | $27.75 | $113.36 | 383,300 | — | — |
| 2013-11-08 | $27.84 | $113.73 | 361,500 | — | — |
| 2013-11-07 | $27.90 | $113.98 | 316,600 | — | — |
| 2013-11-06 | $28.17 | $115.08 | 226,000 | — | — |
| 2013-11-05 | $27.85 | $113.77 | 294,300 | — | — |
| 2013-11-04 | $28.17 | $115.08 | 276,600 | — | — |
| 2013-11-01 | $27.89 | $113.94 | 325,200 | — | — |
| 2013-10-31 | $27.79 | $113.53 | 249,900 | — | — |
| 2013-10-30 | $27.89 | $113.94 | 188,900 | — | — |
| 2013-10-29 | $28.04 | $114.55 | 202,900 | — | — |
| 2013-10-28 | $27.99 | $114.34 | 149,700 | — | — |
| 2013-10-25 | $28.00 | $114.38 | 142,000 | — | — |
| 2013-10-24 | $27.69 | $113.12 | 182,100 | — | — |
| 2013-10-23 | $27.77 | $113.44 | 283,300 | — | — |
| 2013-10-22 | $27.69 | $113.12 | 244,500 | — | — |
| 2013-10-21 | $27.33 | $111.65 | 215,100 | — | — |
| 2013-10-18 | $27.43 | $112.06 | 285,200 | — | — |
| 2013-10-17 | $27.18 | $111.03 | 267,300 | — | — |
| 2013-10-16 | $26.66 | $108.91 | 178,200 | — | — |
| 2013-10-15 | $26.50 | $108.26 | 264,400 | — | — |
| 2013-10-14 | $26.95 | $110.09 | 286,400 | — | — |
| 2013-10-11 | $26.98 | $110.22 | 197,300 | — | — |
| 2013-10-10 | $26.63 | $108.79 | 205,700 | — | — |
| 2013-10-09 | $26.06 | $106.46 | 294,700 | — | — |
| 2013-10-08 | $25.97 | $106.09 | 180,300 | — | — |
| 2013-10-07 | $25.95 | $106.01 | 166,100 | — | — |
| 2013-10-04 | $26.14 | $106.79 | 127,800 | — | — |
| 2013-10-03 | $26.07 | $106.50 | 238,400 | — | — |
| 2013-10-02 | $26.52 | $108.34 | 349,100 | — | — |
| 2013-10-01 | $26.77 | $109.36 | 283,300 | — | — |
| 2013-09-30 | $26.40 | $107.85 | 280,700 | — | — |
| 2013-09-27 | $26.34 | $107.60 | 286,800 | — | — |
| 2013-09-26 | $26.71 | $109.11 | 266,900 | — | — |
| 2013-09-25 | $26.99 | $110.26 | 316,700 | — | — |
| 2013-09-24 | $27.11 | $110.75 | 348,400 | — | — |
| 2013-09-23 | $27.13 | $110.83 | 283,500 | — | — |
| 2013-09-20 | $26.52 | $108.34 | 383,000 | — | — |
| 2013-09-19 | $26.61 | $108.71 | 212,000 | — | — |
| 2013-09-18 | $26.64 | $108.83 | 421,600 | — | — |
| 2013-09-17 | $26.00 | $106.21 | 298,600 | — | — |
| 2013-09-16 | $25.88 | $105.72 | 205,200 | — | — |
| 2013-09-13 | $25.99 | $106.17 | 193,400 | — | — |
| 2013-09-12 | $25.89 | $105.76 | 127,600 | — | — |
| 2013-09-11 | $26.07 | $106.50 | 180,000 | — | — |
| 2013-09-10 | $26.17 | $106.91 | 195,600 | — | — |
| 2013-09-09 | $25.83 | $105.52 | 215,000 | — | — |
| 2013-09-06 | $25.70 | $104.99 | 164,900 | — | — |
| 2013-09-05 | $25.58 | $104.50 | 228,100 | — | — |
| 2013-09-04 | $25.81 | $105.44 | 486,200 | — | — |
| 2013-09-03 | $25.92 | $105.89 | 238,800 | — | — |
| 2013-08-30 | $26.27 | $107.32 | 291,400 | — | — |
| 2013-08-29 | $26.44 | $108.01 | 247,000 | — | — |
| 2013-08-28 | $26.59 | $108.62 | 205,800 | — | — |
| 2013-08-27 | $26.46 | $108.09 | 312,500 | — | — |
| 2013-08-26 | $26.51 | $108.30 | 237,800 | — | — |
| 2013-08-23 | $26.76 | $109.32 | 240,000 | — | — |
| 2013-08-22 | $26.47 | $108.13 | 142,500 | — | — |
| 2013-08-21 | $26.42 | $107.93 | 152,000 | — | — |
| 2013-08-20 | $26.85 | $109.69 | 191,300 | — | — |
| 2013-08-19 | $26.87 | $108.52 | 248,900 | — | — |
| 2013-08-16 | $27.11 | $109.49 | 346,100 | — | — |
| 2013-08-15 | $27.54 | $111.23 | 214,600 | — | — |
| 2013-08-14 | $28.13 | $113.61 | 226,500 | — | — |
| 2013-08-13 | $28.27 | $114.18 | 287,100 | — | — |
| 2013-08-12 | $28.56 | $115.35 | 330,500 | — | — |
| 2013-08-09 | $28.62 | $115.59 | 281,700 | — | — |
| 2013-08-08 | $29.11 | $117.57 | 245,700 | — | — |
| 2013-08-07 | $28.92 | $116.80 | 310,500 | — | — |
| 2013-08-06 | $28.48 | $115.02 | 343,500 | — | — |
| 2013-08-05 | $29.01 | $117.17 | 152,300 | — | — |
| 2013-08-02 | $29.15 | $117.73 | 126,800 | — | — |
| 2013-08-01 | $29.15 | $117.73 | 136,000 | — | — |
| 2013-07-31 | $28.78 | $116.24 | 163,200 | — | — |
| 2013-07-30 | $28.80 | $116.32 | 178,800 | — | — |
| 2013-07-29 | $28.81 | $116.36 | 147,900 | — | — |
| 2013-07-26 | $28.82 | $116.40 | 157,900 | — | — |
| 2013-07-25 | $28.78 | $116.24 | 186,400 | — | — |
| 2013-07-24 | $28.44 | $114.86 | 182,800 | — | — |
| 2013-07-23 | $28.89 | $116.68 | 184,600 | — | — |
| 2013-07-22 | $28.88 | $116.64 | 160,100 | — | — |
| 2013-07-19 | $28.80 | $116.32 | 202,200 | — | — |
| 2013-07-18 | $28.85 | $116.52 | 216,700 | — | — |
| 2013-07-17 | $28.50 | $115.11 | 200,800 | — | — |
| 2013-07-16 | $28.56 | $115.35 | 217,500 | — | — |
| 2013-07-15 | $28.60 | $115.51 | 511,200 | — | — |
| 2013-07-12 | $28.16 | $113.73 | 284,600 | — | — |
| 2013-07-11 | $28.23 | $114.01 | 345,500 | — | — |
| 2013-07-10 | $27.82 | $112.36 | 307,000 | — | — |
| 2013-07-09 | $27.65 | $111.67 | 332,800 | — | — |
| 2013-07-08 | $27.31 | $110.30 | 330,500 | — | — |
| 2013-07-05 | $26.99 | $109.01 | 153,800 | — | — |
| 2013-07-03 | $26.87 | $108.52 | 98,200 | — | — |
| 2013-07-02 | $26.92 | $108.72 | 248,500 | — | — |
| 2013-07-01 | $26.85 | $108.44 | 347,900 | — | — |
| 2013-06-28 | $27.02 | $109.13 | 342,700 | — | — |
| 2013-06-27 | $26.96 | $108.89 | 299,000 | — | — |
| 2013-06-26 | $26.69 | $107.80 | 301,000 | — | — |
| 2013-06-25 | $26.71 | $107.88 | 277,100 | — | — |
| 2013-06-24 | $26.43 | $106.75 | 321,400 | — | — |
| 2013-06-21 | $26.43 | $106.75 | 686,700 | — | — |
| 2013-06-20 | $25.76 | $104.04 | 449,600 | — | — |
| 2013-06-19 | $26.49 | $106.99 | 312,300 | — | — |
| 2013-06-18 | $27.13 | $109.57 | 261,900 | — | — |
| 2013-06-17 | $26.77 | $108.12 | 205,000 | — | — |
| 2013-06-14 | $26.89 | $108.60 | 254,300 | — | — |
| 2013-06-13 | $27.03 | $109.17 | 492,500 | — | — |
| 2013-06-12 | $26.50 | $107.03 | 244,500 | — | — |
| 2013-06-11 | $26.85 | $108.44 | 417,000 | — | — |
| 2013-06-10 | $26.96 | $108.89 | 190,800 | — | — |
| 2013-06-07 | $26.90 | $108.64 | 363,600 | — | — |
| 2013-06-06 | $26.90 | $108.64 | 321,300 | — | — |
| 2013-06-05 | $26.60 | $107.43 | 314,800 | — | — |
| 2013-06-04 | $26.84 | $108.40 | 503,200 | — | — |
| 2013-06-03 | $26.96 | $108.89 | 514,400 | — | — |
| 2013-05-31 | $26.71 | $107.88 | 321,200 | — | — |
| 2013-05-30 | $26.93 | $108.76 | 407,800 | — | — |
| 2013-05-29 | $26.49 | $106.99 | 471,900 | — | — |
| 2013-05-28 | $27.29 | $110.22 | 438,300 | — | — |
| 2013-05-24 | $27.44 | $110.82 | 245,700 | — | — |
| 2013-05-23 | $27.75 | $112.08 | 414,100 | — | — |
| 2013-05-22 | $27.98 | $113.01 | 424,500 | — | — |
| 2013-05-21 | $28.65 | $115.71 | 411,800 | — | — |
| 2013-05-20 | $29.13 | $116.42 | 337,200 | — | — |
| 2013-05-17 | $29.10 | $116.30 | 292,300 | — | — |
| 2013-05-16 | $28.89 | $115.46 | 174,400 | — | — |
| 2013-05-15 | $29.03 | $116.02 | 285,400 | — | — |
| 2013-05-14 | $28.75 | $114.90 | 393,700 | — | — |
| 2013-05-13 | $28.54 | $114.06 | 288,600 | — | — |
| 2013-05-10 | $28.80 | $115.10 | 284,500 | — | — |
| 2013-05-09 | $28.48 | $113.82 | 293,600 | — | — |
| 2013-05-08 | $28.95 | $115.70 | 372,400 | — | — |
| 2013-05-07 | $28.85 | $115.30 | 322,200 | — | — |
| 2013-05-06 | $28.36 | $113.34 | 367,400 | — | — |
| 2013-05-03 | $28.87 | $115.38 | 353,400 | — | — |
| 2013-05-02 | $28.47 | $113.78 | 418,000 | — | — |
| 2013-05-01 | $28.03 | $112.02 | 575,500 | — | — |
| 2013-04-30 | $28.05 | $112.10 | 279,700 | — | — |
| 2013-04-29 | $27.93 | $111.62 | 266,600 | — | — |
| 2013-04-26 | $27.68 | $110.62 | 212,200 | — | — |
| 2013-04-25 | $27.73 | $110.82 | 164,500 | — | — |
| 2013-04-24 | $27.64 | $110.46 | 207,800 | — | — |
| 2013-04-23 | $27.48 | $109.82 | 220,700 | — | — |
| 2013-04-22 | $27.30 | $109.10 | 258,600 | — | — |
| 2013-04-19 | $27.35 | $109.30 | 228,200 | — | — |
| 2013-04-18 | $26.89 | $107.47 | 351,900 | — | — |
| 2013-04-17 | $26.87 | $107.39 | 346,000 | — | — |
| 2013-04-16 | $27.25 | $108.90 | 331,700 | — | — |
| 2013-04-15 | $26.87 | $107.39 | 544,100 | — | — |
| 2013-04-12 | $27.26 | $108.94 | 428,800 | — | — |
| 2013-04-11 | $27.25 | $108.90 | 365,400 | — | — |
| 2013-04-10 | $27.25 | $108.90 | 296,600 | — | — |
| 2013-04-09 | $27.06 | $108.15 | 217,900 | — | — |
| 2013-04-08 | $27.24 | $108.86 | 268,300 | — | — |
| 2013-04-05 | $27.10 | $108.31 | 636,500 | — | — |
| 2013-04-04 | $27.05 | $108.11 | 780,600 | — | — |
| 2013-04-03 | $27.26 | $108.94 | 363,900 | — | — |
| 2013-04-02 | $27.62 | $110.38 | 332,600 | — | — |
| 2013-04-01 | $27.37 | $109.38 | 360,500 | — | — |
| 2013-03-28 | $27.40 | $109.50 | 344,800 | — | — |
| 2013-03-27 | $27.15 | $108.50 | 287,700 | — | — |
| 2013-03-26 | $26.96 | $107.75 | 283,300 | — | — |
| 2013-03-25 | $26.48 | $105.83 | 234,200 | — | — |
| 2013-03-22 | $26.62 | $106.39 | 207,000 | — | — |
| 2013-03-21 | $26.66 | $106.55 | 203,700 | — | — |
| 2013-03-20 | $26.64 | $106.47 | 146,500 | — | — |
| 2013-03-19 | $26.46 | $105.75 | 172,800 | — | — |
| 2013-03-18 | $26.50 | $105.91 | 181,600 | — | — |
| 2013-03-15 | $26.61 | $106.35 | 1,075,500 | — | — |
| 2013-03-14 | $26.57 | $106.19 | 321,600 | — | — |
| 2013-03-13 | $26.42 | $105.59 | 142,200 | — | — |
| 2013-03-12 | $26.31 | $105.15 | 182,500 | — | — |
| 2013-03-11 | $26.39 | $105.47 | 182,500 | — | — |
| 2013-03-08 | $26.46 | $105.75 | 184,500 | — | — |
| 2013-03-07 | $26.25 | $104.91 | 144,500 | — | — |
| 2013-03-06 | $26.34 | $105.27 | 430,000 | — | — |
| 2013-03-05 | $26.21 | $104.75 | 348,900 | — | — |
| 2013-03-04 | $26.17 | $104.59 | 349,100 | — | — |
| 2013-03-01 | $26.20 | $104.71 | 278,200 | — | — |
| 2013-02-28 | $26.19 | $104.67 | 260,400 | — | — |
| 2013-02-27 | $25.98 | $103.83 | 232,100 | — | — |
| 2013-02-26 | $25.67 | $102.59 | 400,200 | — | — |
| 2013-02-25 | $25.39 | $101.47 | 419,100 | — | — |
| 2013-02-22 | $25.81 | $103.15 | 408,300 | — | — |
| 2013-02-21 | $25.97 | $103.79 | 355,400 | — | — |
| 2013-02-20 | $25.94 | $103.67 | 695,400 | — | — |
| 2013-02-19 | $26.50 | $104.69 | 699,000 | — | — |
| 2013-02-15 | $26.49 | $104.65 | 258,800 | — | — |
| 2013-02-14 | $26.44 | $104.45 | 306,100 | — | — |
| 2013-02-13 | $26.54 | $104.85 | 250,300 | — | — |
| 2013-02-12 | $26.34 | $104.06 | 223,900 | — | — |
| 2013-02-11 | $26.16 | $103.35 | 236,400 | — | — |
| 2013-02-08 | $26.11 | $103.15 | 197,500 | — | — |
| 2013-02-07 | $26.04 | $102.87 | 128,500 | — | — |
| 2013-02-06 | $25.96 | $102.56 | 144,700 | — | — |
| 2013-02-05 | $25.80 | $101.92 | 152,700 | — | — |
| 2013-02-04 | $25.78 | $101.84 | 198,300 | — | — |
| 2013-02-01 | $26.04 | $102.87 | 328,300 | — | — |
| 2013-01-31 | $25.86 | $102.16 | 605,800 | — | — |
| 2013-01-30 | $25.84 | $102.08 | 340,900 | — | — |
| 2013-01-29 | $25.81 | $101.96 | 317,500 | — | — |
| 2013-01-28 | $25.49 | $100.70 | 251,100 | — | — |
| 2013-01-25 | $25.25 | $99.75 | 250,300 | — | — |
| 2013-01-24 | $25.16 | $99.39 | 312,400 | — | — |
| 2013-01-23 | $25.02 | $98.84 | 257,800 | — | — |
| 2013-01-22 | $24.96 | $98.60 | 303,300 | — | — |
| 2013-01-18 | $24.59 | $97.14 | 311,000 | — | — |
| 2013-01-17 | $24.51 | $96.83 | 243,800 | — | — |
| 2013-01-16 | $24.40 | $96.39 | 241,400 | — | — |
| 2013-01-15 | $24.62 | $97.26 | 164,900 | — | — |
| 2013-01-14 | $24.56 | $97.02 | 187,100 | — | — |
| 2013-01-11 | $24.47 | $96.67 | 264,700 | — | — |
| 2013-01-10 | $24.42 | $96.47 | 194,300 | — | — |
| 2013-01-09 | $24.31 | $96.04 | 237,100 | — | — |
| 2013-01-08 | $24.17 | $95.48 | 293,300 | — | — |
| 2013-01-07 | $24.34 | $96.16 | 188,700 | — | — |
| 2013-01-04 | $24.67 | $97.46 | 184,400 | — | — |
| 2013-01-03 | $24.55 | $96.98 | 221,700 | — | — |
| 2013-01-02 | $24.57 | $97.06 | 503,800 | — | — |