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 | $28.73 | $102.06 | 133,200 | — | — |
| 2013-12-30 | $28.85 | $102.49 | 56,100 | — | — |
| 2013-12-27 | $28.95 | $102.85 | 196,600 | — | — |
| 2013-12-26 | $29.05 | $103.20 | 152,100 | — | — |
| 2013-12-24 | $29.49 | $104.76 | 99,400 | — | — |
| 2013-12-23 | $29.36 | $104.30 | 224,500 | — | — |
| 2013-12-20 | $29.71 | $105.55 | 689,500 | — | — |
| 2013-12-19 | $28.74 | $102.10 | 184,900 | — | — |
| 2013-12-18 | $28.60 | $101.60 | 316,900 | — | — |
| 2013-12-17 | $28.22 | $100.25 | 189,000 | — | — |
| 2013-12-16 | $27.80 | $98.76 | 199,300 | — | — |
| 2013-12-13 | $27.18 | $96.56 | 253,000 | — | — |
| 2013-12-12 | $27.07 | $96.17 | 149,000 | — | — |
| 2013-12-11 | $26.81 | $95.24 | 181,400 | — | — |
| 2013-12-10 | $27.82 | $98.83 | 252,700 | — | — |
| 2013-12-09 | $27.65 | $98.23 | 82,800 | — | — |
| 2013-12-06 | $27.83 | $98.87 | 103,100 | — | — |
| 2013-12-05 | $27.57 | $97.94 | 76,400 | — | — |
| 2013-12-04 | $27.49 | $97.66 | 146,500 | — | — |
| 2013-12-03 | $27.83 | $98.87 | 153,100 | — | — |
| 2013-12-02 | $27.71 | $98.44 | 128,500 | — | — |
| 2013-11-29 | $29.18 | $103.66 | 54,700 | — | — |
| 2013-11-27 | $28.98 | $102.95 | 84,700 | — | — |
| 2013-11-26 | $28.58 | $101.53 | 94,600 | — | — |
| 2013-11-25 | $28.76 | $102.17 | 69,500 | — | — |
| 2013-11-22 | $28.96 | $102.88 | 86,300 | — | — |
| 2013-11-21 | $28.70 | $101.96 | 85,300 | — | — |
| 2013-11-20 | $28.36 | $100.75 | 62,800 | — | — |
| 2013-11-19 | $28.38 | $100.82 | 127,200 | — | — |
| 2013-11-18 | $28.12 | $99.90 | 140,800 | — | — |
| 2013-11-15 | $28.55 | $101.42 | 69,700 | — | — |
| 2013-11-14 | $28.70 | $101.96 | 102,600 | — | — |
| 2013-11-13 | $28.36 | $100.75 | 109,000 | — | — |
| 2013-11-12 | $28.46 | $100.38 | 74,800 | — | — |
| 2013-11-11 | $28.77 | $101.48 | 98,800 | — | — |
| 2013-11-08 | $28.77 | $101.48 | 154,500 | — | — |
| 2013-11-07 | $28.52 | $100.60 | 108,300 | — | — |
| 2013-11-06 | $28.82 | $101.65 | 130,000 | — | — |
| 2013-11-05 | $28.34 | $99.96 | 122,900 | — | — |
| 2013-11-04 | $28.35 | $100.00 | 142,300 | — | — |
| 2013-11-01 | $27.94 | $98.55 | 173,700 | — | — |
| 2013-10-31 | $28.48 | $100.45 | 134,300 | — | — |
| 2013-10-30 | $28.62 | $100.95 | 124,400 | — | — |
| 2013-10-29 | $28.81 | $101.62 | 107,900 | — | — |
| 2013-10-28 | $28.64 | $101.02 | 182,800 | — | — |
| 2013-10-25 | $28.36 | $100.03 | 143,300 | — | — |
| 2013-10-24 | $27.78 | $97.99 | 131,200 | — | — |
| 2013-10-23 | $27.76 | $97.91 | 233,200 | — | — |
| 2013-10-22 | $27.92 | $98.48 | 329,300 | — | — |
| 2013-10-21 | $28.48 | $100.45 | 175,300 | — | — |
| 2013-10-18 | $28.40 | $100.17 | 365,900 | — | — |
| 2013-10-17 | $27.84 | $98.20 | 183,000 | — | — |
| 2013-10-16 | $27.22 | $96.01 | 272,100 | — | — |
| 2013-10-15 | $27.04 | $95.37 | 215,700 | — | — |
| 2013-10-14 | $27.50 | $97.00 | 197,000 | — | — |
| 2013-10-11 | $27.91 | $98.44 | 158,600 | — | — |
| 2013-10-10 | $27.34 | $96.43 | 87,800 | — | — |
| 2013-10-09 | $26.70 | $94.18 | 125,700 | — | — |
| 2013-10-08 | $26.48 | $93.40 | 147,300 | — | — |
| 2013-10-07 | $26.80 | $94.53 | 161,900 | — | — |
| 2013-10-04 | $27.06 | $95.45 | 91,900 | — | — |
| 2013-10-03 | $27.25 | $96.12 | 497,100 | — | — |
| 2013-10-02 | $27.52 | $97.07 | 274,800 | — | — |
| 2013-10-01 | $27.67 | $97.60 | 140,100 | — | — |
| 2013-09-30 | $27.56 | $97.21 | 301,600 | — | — |
| 2013-09-27 | $27.31 | $96.33 | 244,700 | — | — |
| 2013-09-26 | $27.41 | $96.68 | 192,900 | — | — |
| 2013-09-25 | $27.17 | $95.83 | 300,300 | — | — |
| 2013-09-24 | $27.05 | $95.41 | 195,100 | — | — |
| 2013-09-23 | $26.71 | $94.21 | 219,300 | — | — |
| 2013-09-20 | $26.20 | $92.41 | 854,200 | — | — |
| 2013-09-19 | $26.61 | $93.86 | 220,500 | — | — |
| 2013-09-18 | $26.51 | $93.51 | 249,600 | — | — |
| 2013-09-17 | $25.99 | $91.67 | 346,200 | — | — |
| 2013-09-16 | $25.22 | $88.96 | 530,900 | — | — |
| 2013-09-13 | $26.16 | $92.27 | 288,600 | — | — |
| 2013-09-12 | $25.82 | $91.07 | 304,400 | — | — |
| 2013-09-11 | $26.21 | $92.45 | 247,200 | — | — |
| 2013-09-10 | $26.46 | $93.33 | 302,500 | — | — |
| 2013-09-09 | $26.12 | $92.13 | 251,700 | — | — |
| 2013-09-06 | $25.84 | $91.14 | 255,000 | — | — |
| 2013-09-05 | $25.77 | $90.90 | 351,400 | — | — |
| 2013-09-04 | $26.11 | $92.09 | 374,700 | — | — |
| 2013-09-03 | $25.84 | $91.16 | 443,600 | — | — |
| 2013-08-30 | $26.30 | $92.76 | 197,400 | — | — |
| 2013-08-29 | $26.81 | $94.55 | 351,000 | — | — |
| 2013-08-28 | $27.50 | $96.98 | 99,200 | — | — |
| 2013-08-27 | $27.37 | $96.54 | 105,200 | — | — |
| 2013-08-26 | $27.72 | $97.77 | 131,200 | — | — |
| 2013-08-23 | $28.00 | $98.78 | 118,600 | — | — |
| 2013-08-22 | $27.96 | $98.60 | 171,400 | — | — |
| 2013-08-21 | $27.46 | $96.86 | 209,400 | — | — |
| 2013-08-20 | $28.15 | $99.29 | 164,000 | — | — |
| 2013-08-19 | $27.84 | $98.20 | 277,000 | — | — |
| 2013-08-16 | $28.74 | $101.37 | 223,000 | — | — |
| 2013-08-15 | $29.25 | $103.19 | 276,600 | — | — |
| 2013-08-14 | $29.71 | $104.77 | 348,800 | — | — |
| 2013-08-13 | $31.00 | $109.32 | 149,200 | — | — |
| 2013-08-12 | $31.46 | $110.23 | 137,200 | — | — |
| 2013-08-09 | $31.73 | $111.18 | 158,400 | — | — |
| 2013-08-08 | $31.70 | $111.09 | 431,400 | — | — |
| 2013-08-07 | $32.86 | $115.16 | 561,600 | — | — |
| 2013-08-06 | $32.46 | $113.74 | 166,400 | — | — |
| 2013-08-05 | $32.61 | $114.26 | 157,800 | — | — |
| 2013-08-02 | $32.35 | $113.37 | 94,800 | — | — |
| 2013-08-01 | $32.40 | $113.56 | 190,400 | — | — |
| 2013-07-31 | $32.11 | $112.53 | 250,400 | — | — |
| 2013-07-30 | $31.54 | $110.51 | 162,800 | — | — |
| 2013-07-29 | $31.43 | $110.15 | 196,600 | — | — |
| 2013-07-26 | $31.59 | $110.71 | 331,200 | — | — |
| 2013-07-25 | $31.36 | $109.90 | 292,400 | — | — |
| 2013-07-24 | $30.22 | $105.89 | 196,000 | — | — |
| 2013-07-23 | $30.58 | $107.15 | 206,200 | — | — |
| 2013-07-22 | $30.47 | $106.76 | 177,600 | — | — |
| 2013-07-19 | $30.02 | $105.20 | 231,800 | — | — |
| 2013-07-18 | $29.67 | $103.98 | 149,600 | — | — |
| 2013-07-17 | $29.34 | $102.82 | 205,600 | — | — |
| 2013-07-16 | $29.25 | $102.52 | 277,600 | — | — |
| 2013-07-15 | $29.59 | $103.71 | 300,000 | — | — |
| 2013-07-12 | $29.14 | $102.12 | 291,000 | — | — |
| 2013-07-11 | $28.48 | $99.81 | 273,800 | — | — |
| 2013-07-10 | $28.12 | $98.55 | 203,600 | — | — |
| 2013-07-09 | $27.56 | $96.57 | 214,000 | — | — |
| 2013-07-08 | $27.31 | $95.69 | 348,800 | — | — |
| 2013-07-05 | $27.25 | $95.50 | 150,800 | — | — |
| 2013-07-03 | $27.18 | $95.27 | 80,800 | — | — |
| 2013-07-02 | $27.21 | $95.36 | 197,400 | — | — |
| 2013-07-01 | $26.98 | $94.55 | 239,800 | — | — |
| 2013-06-28 | $26.83 | $94.04 | 253,800 | — | — |
| 2013-06-27 | $26.92 | $94.34 | 172,800 | — | — |
| 2013-06-26 | $26.80 | $93.90 | 199,400 | — | — |
| 2013-06-25 | $26.72 | $93.62 | 229,000 | — | — |
| 2013-06-24 | $26.12 | $91.54 | 211,400 | — | — |
| 2013-06-21 | $26.19 | $91.78 | 616,000 | — | — |
| 2013-06-20 | $26.53 | $92.96 | 333,000 | — | — |
| 2013-06-19 | $26.78 | $93.83 | 186,400 | — | — |
| 2013-06-18 | $27.34 | $95.83 | 185,200 | — | — |
| 2013-06-17 | $26.97 | $94.50 | 177,600 | — | — |
| 2013-06-14 | $26.58 | $93.13 | 262,000 | — | — |
| 2013-06-13 | $26.99 | $94.59 | 217,400 | — | — |
| 2013-06-12 | $26.48 | $92.78 | 253,000 | — | — |
| 2013-06-11 | $26.51 | $92.90 | 541,400 | — | — |
| 2013-06-10 | $26.46 | $92.71 | 467,600 | — | — |
| 2013-06-07 | $26.50 | $92.85 | 512,800 | — | — |
| 2013-06-06 | $26.63 | $93.32 | 253,800 | — | — |
| 2013-06-05 | $26.42 | $92.57 | 247,400 | — | — |
| 2013-06-04 | $26.76 | $93.80 | 505,400 | — | — |
| 2013-06-03 | $27.05 | $94.80 | 506,600 | — | — |
| 2013-05-31 | $26.57 | $93.10 | 429,000 | — | — |
| 2013-05-30 | $27.50 | $96.36 | 430,400 | — | — |
| 2013-05-29 | $26.73 | $93.67 | 302,600 | — | — |
| 2013-05-28 | $27.36 | $95.86 | 417,600 | — | — |
| 2013-05-24 | $27.17 | $95.20 | 267,800 | — | — |
| 2013-05-23 | $26.82 | $93.99 | 550,000 | — | — |
| 2013-05-22 | $26.70 | $93.57 | 381,600 | — | — |
| 2013-05-21 | $27.47 | $96.27 | 388,400 | — | — |
| 2013-05-20 | $27.21 | $95.36 | 372,200 | — | — |
| 2013-05-17 | $27.13 | $95.06 | 371,800 | — | — |
| 2013-05-16 | $27.12 | $95.02 | 169,800 | — | — |
| 2013-05-15 | $27.19 | $95.29 | 448,400 | — | — |
| 2013-05-14 | $27.21 | $95.36 | 284,600 | — | — |
| 2013-05-13 | $26.62 | $93.27 | 290,000 | — | — |
| 2013-05-10 | $27.18 | $94.65 | 336,000 | — | — |
| 2013-05-09 | $27.26 | $94.91 | 415,000 | — | — |
| 2013-05-08 | $27.49 | $95.69 | 115,000 | — | — |
| 2013-05-07 | $27.39 | $95.36 | 357,200 | — | — |
| 2013-05-06 | $27.14 | $94.47 | 411,800 | — | — |
| 2013-05-03 | $27.46 | $95.59 | 551,800 | — | — |
| 2013-05-02 | $27.49 | $95.69 | 400,400 | — | — |
| 2013-05-01 | $27.11 | $94.39 | 288,800 | — | — |
| 2013-04-30 | $27.74 | $96.58 | 351,000 | — | — |
| 2013-04-29 | $27.75 | $96.63 | 187,400 | — | — |
| 2013-04-26 | $27.57 | $95.99 | 347,400 | — | — |
| 2013-04-25 | $27.62 | $96.14 | 193,000 | — | — |
| 2013-04-24 | $27.90 | $97.14 | 183,400 | — | — |
| 2013-04-23 | $27.86 | $96.98 | 159,000 | — | — |
| 2013-04-22 | $27.66 | $96.28 | 198,400 | — | — |
| 2013-04-19 | $27.87 | $97.01 | 277,000 | — | — |
| 2013-04-18 | $27.76 | $96.67 | 282,000 | — | — |
| 2013-04-17 | $27.40 | $95.38 | 286,400 | — | — |
| 2013-04-16 | $27.83 | $96.91 | 280,800 | — | — |
| 2013-04-15 | $26.94 | $93.79 | 413,800 | — | — |
| 2013-04-12 | $28.36 | $98.74 | 260,400 | — | — |
| 2013-04-11 | $28.62 | $99.64 | 275,400 | — | — |
| 2013-04-10 | $28.65 | $99.73 | 331,400 | — | — |
| 2013-04-09 | $28.11 | $97.87 | 342,000 | — | — |
| 2013-04-08 | $28.20 | $98.18 | 240,200 | — | — |
| 2013-04-05 | $28.12 | $97.88 | 182,000 | — | — |
| 2013-04-04 | $28.03 | $97.59 | 261,400 | — | — |
| 2013-04-03 | $27.79 | $96.75 | 173,600 | — | — |
| 2013-04-02 | $28.17 | $98.09 | 262,200 | — | — |
| 2013-04-01 | $27.97 | $97.38 | 442,800 | — | — |
| 2013-03-28 | $28.79 | $100.22 | 225,600 | — | — |
| 2013-03-27 | $28.58 | $99.49 | 359,200 | — | — |
| 2013-03-26 | $28.37 | $98.76 | 283,800 | — | — |
| 2013-03-25 | $28.13 | $97.92 | 211,800 | — | — |
| 2013-03-22 | $28.20 | $98.18 | 232,200 | — | — |
| 2013-03-21 | $27.83 | $96.89 | 206,600 | — | — |
| 2013-03-20 | $27.92 | $97.21 | 221,800 | — | — |
| 2013-03-19 | $28.03 | $97.57 | 330,400 | — | — |
| 2013-03-18 | $27.12 | $94.42 | 214,400 | — | — |
| 2013-03-15 | $27.44 | $95.53 | 537,600 | — | — |
| 2013-03-14 | $27.63 | $96.20 | 329,400 | — | — |
| 2013-03-13 | $27.39 | $95.36 | 90,000 | — | — |
| 2013-03-12 | $27.46 | $95.59 | 156,000 | — | — |
| 2013-03-11 | $27.51 | $95.80 | 267,600 | — | — |
| 2013-03-08 | $27.75 | $96.61 | 192,000 | — | — |
| 2013-03-07 | $27.59 | $96.06 | 151,000 | — | — |
| 2013-03-06 | $27.65 | $96.25 | 214,000 | — | — |
| 2013-03-05 | $27.76 | $96.67 | 304,600 | — | — |
| 2013-03-04 | $27.67 | $96.35 | 346,600 | — | — |
| 2013-03-01 | $26.86 | $93.50 | 241,000 | — | — |
| 2013-02-28 | $26.48 | $92.19 | 164,200 | — | — |
| 2013-02-27 | $26.03 | $90.61 | 176,600 | — | — |
| 2013-02-26 | $26.15 | $91.04 | 302,400 | — | — |
| 2013-02-25 | $25.78 | $89.76 | 195,400 | — | — |
| 2013-02-22 | $26.20 | $91.20 | 102,200 | — | — |
| 2013-02-21 | $26.00 | $90.50 | 166,000 | — | — |
| 2013-02-20 | $26.13 | $90.97 | 203,000 | — | — |
| 2013-02-19 | $26.26 | $91.44 | 327,600 | — | — |
| 2013-02-15 | $25.76 | $89.69 | 210,400 | — | — |
| 2013-02-14 | $25.67 | $89.37 | 195,400 | — | — |
| 2013-02-13 | $25.98 | $90.45 | 199,600 | — | — |
| 2013-02-12 | $26.25 | $90.79 | 83,200 | — | — |
| 2013-02-11 | $25.98 | $89.82 | 134,600 | — | — |
| 2013-02-08 | $25.97 | $89.79 | 127,800 | — | — |
| 2013-02-07 | $25.92 | $89.62 | 169,000 | — | — |
| 2013-02-06 | $25.82 | $89.27 | 145,000 | — | — |
| 2013-02-05 | $25.40 | $87.83 | 176,400 | — | — |
| 2013-02-04 | $25.45 | $87.99 | 202,600 | — | — |
| 2013-02-01 | $25.73 | $88.96 | 196,200 | — | — |
| 2013-01-31 | $25.28 | $87.40 | 327,400 | — | — |
| 2013-01-30 | $25.39 | $87.80 | 179,600 | — | — |
| 2013-01-29 | $25.44 | $87.97 | 250,400 | — | — |
| 2013-01-28 | $25.26 | $87.35 | 199,200 | — | — |
| 2013-01-25 | $25.30 | $87.47 | 224,600 | — | — |
| 2013-01-24 | $25.30 | $87.49 | 232,400 | — | — |
| 2013-01-23 | $25.51 | $88.23 | 158,600 | — | — |
| 2013-01-22 | $25.68 | $88.82 | 149,800 | — | — |
| 2013-01-18 | $25.38 | $87.75 | 115,600 | — | — |
| 2013-01-17 | $25.30 | $87.47 | 81,400 | — | — |
| 2013-01-16 | $25.09 | $86.76 | 126,400 | — | — |
| 2013-01-15 | $25.04 | $86.59 | 162,800 | — | — |
| 2013-01-14 | $25.15 | $86.97 | 183,600 | — | — |
| 2013-01-11 | $24.95 | $86.28 | 129,800 | — | — |
| 2013-01-10 | $24.61 | $85.10 | 184,800 | — | — |
| 2013-01-09 | $24.55 | $84.90 | 175,600 | — | — |
| 2013-01-08 | $24.29 | $83.98 | 373,200 | — | — |
| 2013-01-07 | $24.30 | $84.03 | 163,600 | — | — |
| 2013-01-04 | $24.51 | $84.77 | 215,600 | — | — |
| 2013-01-03 | $24.36 | $84.22 | 257,000 | — | — |
| 2013-01-02 | $24.62 | $85.12 | 245,000 | — | — |