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 | $22.04 | $44.82 | 6,026 | — | — |
| 2013-12-30 | $22.02 | $44.78 | 24,437 | — | — |
| 2013-12-27 | $22.02 | $44.78 | 20,420 | — | — |
| 2013-12-26 | $21.93 | $44.59 | 31,467 | — | — |
| 2013-12-24 | $21.79 | $44.31 | 3,348 | — | — |
| 2013-12-23 | $21.87 | $44.47 | 14,394 | — | — |
| 2013-12-20 | $21.81 | $44.35 | 76,993 | — | — |
| 2013-12-19 | $21.78 | $44.29 | 17,407 | — | — |
| 2013-12-18 | $21.96 | $44.65 | 49,208 | — | — |
| 2013-12-17 | $21.57 | $43.87 | 27,115 | — | — |
| 2013-12-16 | $21.65 | $44.03 | 15,399 | — | — |
| 2013-12-13 | $21.54 | $43.82 | 35,149 | — | — |
| 2013-12-12 | $21.58 | $43.89 | 22,094 | — | — |
| 2013-12-11 | $22.19 | $45.13 | 20,085 | — | — |
| 2013-12-10 | $22.30 | $45.35 | 14,394 | — | — |
| 2013-12-09 | $22.39 | $45.54 | 19,416 | — | — |
| 2013-12-06 | $22.51 | $45.77 | 50,547 | — | — |
| 2013-12-05 | $22.08 | $44.90 | 33,475 | — | — |
| 2013-12-04 | $22.22 | $45.20 | 34,145 | — | — |
| 2013-12-03 | $22.02 | $44.79 | 45,861 | — | — |
| 2013-12-02 | $21.72 | $44.18 | 14,729 | — | — |
| 2013-11-29 | $22.25 | $45.07 | 25,776 | — | — |
| 2013-11-27 | $22.36 | $45.29 | 22,428 | — | — |
| 2013-11-26 | $22.23 | $45.03 | 3,682 | — | — |
| 2013-11-25 | $22.29 | $45.15 | 15,064 | — | — |
| 2013-11-22 | $22.22 | $45.02 | 9,038 | — | — |
| 2013-11-21 | $22.18 | $44.93 | 8,034 | — | — |
| 2013-11-20 | $22.08 | $44.72 | 34,145 | — | — |
| 2013-11-19 | $22.10 | $44.78 | 38,162 | — | — |
| 2013-11-18 | $22.09 | $44.76 | 25,441 | — | — |
| 2013-11-15 | $22.06 | $44.69 | 4,687 | — | — |
| 2013-11-14 | $22.11 | $44.78 | 13,390 | — | — |
| 2013-11-13 | $21.90 | $44.36 | 8,704 | — | — |
| 2013-11-12 | $21.78 | $44.12 | 3,013 | — | — |
| 2013-11-11 | $21.85 | $44.27 | 10,712 | — | — |
| 2013-11-08 | $21.73 | $44.03 | 6,695 | — | — |
| 2013-11-07 | $21.67 | $43.90 | 12,721 | — | — |
| 2013-11-06 | $21.67 | $43.90 | 3,013 | — | — |
| 2013-11-05 | $21.73 | $44.03 | 12,386 | — | — |
| 2013-11-04 | $21.65 | $43.85 | 25,441 | — | — |
| 2013-11-01 | $21.54 | $43.63 | 25,776 | — | — |
| 2013-10-31 | $21.53 | $43.62 | 28,454 | — | — |
| 2013-10-30 | $21.59 | $43.73 | 15,064 | — | — |
| 2013-10-29 | $21.87 | $44.30 | 25,106 | — | — |
| 2013-10-28 | $21.69 | $43.94 | 6,695 | — | — |
| 2013-10-25 | $21.31 | $43.18 | 7,699 | — | — |
| 2013-10-24 | $21.31 | $43.18 | 28,119 | — | — |
| 2013-10-23 | $21.28 | $43.12 | 2,009 | — | — |
| 2013-10-22 | $21.55 | $43.66 | 13,725 | — | — |
| 2013-10-21 | $21.37 | $43.29 | 20,420 | — | — |
| 2013-10-18 | $21.30 | $43.16 | 12,051 | — | — |
| 2013-10-17 | $21.21 | $42.97 | 8,704 | — | — |
| 2013-10-16 | $20.80 | $42.14 | 23,767 | — | — |
| 2013-10-15 | $20.53 | $41.60 | 11,382 | — | — |
| 2013-10-14 | $20.68 | $41.89 | 22,428 | — | — |
| 2013-10-11 | $20.58 | $41.70 | 26,780 | — | — |
| 2013-10-10 | $20.44 | $41.41 | 35,818 | — | — |
| 2013-10-09 | $19.78 | $40.06 | 63,268 | — | — |
| 2013-10-08 | $20.04 | $40.61 | 64,272 | — | — |
| 2013-10-07 | $20.33 | $41.18 | 38,831 | — | — |
| 2013-10-04 | $20.22 | $40.97 | 30,462 | — | — |
| 2013-10-03 | $20.00 | $40.52 | 35,484 | — | — |
| 2013-10-02 | $20.06 | $40.64 | 45,526 | — | — |
| 2013-10-01 | $20.29 | $41.10 | 35,818 | — | — |
| 2013-09-30 | $19.77 | $40.05 | 7,365 | — | — |
| 2013-09-27 | $20.06 | $40.64 | 33,140 | — | — |
| 2013-09-26 | $20.11 | $40.73 | 5,356 | — | — |
| 2013-09-25 | $20.13 | $40.77 | 49,543 | — | — |
| 2013-09-24 | $20.08 | $40.69 | 33,140 | — | — |
| 2013-09-23 | $20.30 | $41.12 | 30,797 | — | — |
| 2013-09-20 | $20.07 | $40.67 | 74,649 | — | — |
| 2013-09-19 | $20.71 | $41.96 | 31,132 | — | — |
| 2013-09-18 | $20.84 | $42.22 | 15,064 | — | — |
| 2013-09-17 | $20.39 | $41.30 | 18,746 | — | — |
| 2013-09-16 | $20.31 | $41.14 | 42,513 | — | — |
| 2013-09-13 | $20.21 | $40.94 | 83,688 | — | — |
| 2013-09-12 | $20.11 | $40.73 | 45,861 | — | — |
| 2013-09-11 | $20.03 | $40.58 | 78,332 | — | — |
| 2013-09-10 | $19.93 | $40.38 | 119,841 | — | — |
| 2013-09-09 | $19.85 | $40.22 | 141,934 | — | — |
| 2013-09-06 | $19.79 | $40.09 | 70,632 | — | — |
| 2013-09-05 | $19.85 | $40.22 | 53,560 | — | — |
| 2013-09-04 | $19.98 | $40.48 | 109,129 | — | — |
| 2013-09-03 | $19.90 | $40.32 | 61,259 | — | — |
| 2013-08-30 | $20.01 | $40.37 | 25,776 | — | — |
| 2013-08-29 | $20.17 | $40.70 | 12,051 | — | — |
| 2013-08-28 | $20.27 | $40.91 | 21,089 | — | — |
| 2013-08-27 | $20.54 | $41.46 | 11,716 | — | — |
| 2013-08-26 | $20.61 | $41.59 | 14,729 | — | — |
| 2013-08-23 | $20.61 | $41.60 | 25,441 | — | — |
| 2013-08-22 | $20.49 | $41.35 | 73,310 | — | — |
| 2013-08-21 | $20.73 | $41.85 | 4,687 | — | — |
| 2013-08-20 | $20.90 | $42.18 | 17,407 | — | — |
| 2013-08-19 | $21.06 | $42.50 | 3,013 | — | — |
| 2013-08-16 | $20.84 | $42.05 | 28,454 | — | — |
| 2013-08-15 | $21.06 | $42.50 | 15,064 | — | — |
| 2013-08-14 | $21.20 | $42.79 | 29,458 | — | — |
| 2013-08-13 | $21.51 | $43.41 | 30,797 | — | — |
| 2013-08-12 | $21.14 | $42.67 | 8,369 | — | — |
| 2013-08-09 | $21.51 | $43.41 | 8,704 | — | — |
| 2013-08-08 | $21.52 | $43.44 | 42,179 | — | — |
| 2013-08-07 | $21.47 | $43.33 | 6,695 | — | — |
| 2013-08-06 | $21.77 | $43.93 | 11,382 | — | — |
| 2013-08-05 | $21.81 | $44.01 | 17,407 | — | — |
| 2013-08-02 | $21.90 | $44.20 | 5,691 | — | — |
| 2013-08-01 | $22.30 | $45.00 | 14,394 | — | — |
| 2013-07-31 | $22.06 | $44.51 | 13,390 | — | — |
| 2013-07-30 | $21.85 | $44.09 | 3,682 | — | — |
| 2013-07-29 | $21.92 | $44.24 | 25,106 | — | — |
| 2013-07-26 | $22.05 | $44.49 | 7,030 | — | — |
| 2013-07-25 | $22.12 | $44.65 | 1,004 | — | — |
| 2013-07-24 | $21.91 | $44.21 | 4,017 | — | — |
| 2013-07-23 | $22.32 | $45.03 | 3,682 | — | — |
| 2013-07-22 | $22.30 | $45.00 | 10,712 | — | — |
| 2013-07-19 | $22.37 | $45.15 | 2,678 | — | — |
| 2013-07-18 | $22.41 | $45.22 | 25,441 | — | — |
| 2013-07-17 | $22.38 | $45.17 | 10,043 | — | — |
| 2013-07-16 | $22.26 | $44.93 | 7,699 | — | — |
| 2013-07-15 | $22.20 | $44.79 | 14,060 | — | — |
| 2013-07-12 | $22.09 | $44.58 | 9,708 | — | — |
| 2013-07-11 | $22.03 | $44.46 | 8,369 | — | — |
| 2013-07-10 | $21.56 | $43.52 | 9,373 | — | — |
| 2013-07-09 | $21.34 | $43.07 | 15,733 | — | — |
| 2013-07-08 | $21.06 | $42.50 | 29,458 | — | — |
| 2013-07-05 | $20.65 | $41.68 | 33,140 | — | — |
| 2013-07-03 | $20.60 | $41.57 | 18,411 | — | — |
| 2013-07-02 | $20.54 | $41.45 | 32,136 | — | — |
| 2013-07-01 | $20.44 | $41.25 | 46,530 | — | — |
| 2013-06-28 | $20.21 | $40.79 | 29,123 | — | — |
| 2013-06-27 | $20.22 | $40.80 | 29,123 | — | — |
| 2013-06-26 | $20.10 | $40.57 | 28,119 | — | — |
| 2013-06-25 | $20.16 | $40.69 | 13,055 | — | — |
| 2013-06-24 | $20.27 | $40.92 | 22,428 | — | — |
| 2013-06-21 | $20.22 | $40.81 | 72,641 | — | — |
| 2013-06-20 | $20.08 | $40.52 | 34,479 | — | — |
| 2013-06-19 | $20.84 | $42.05 | 21,759 | — | — |
| 2013-06-18 | $21.30 | $42.99 | 7,699 | — | — |
| 2013-06-17 | $21.21 | $42.80 | 16,403 | — | — |
| 2013-06-14 | $21.25 | $42.89 | 5,021 | — | — |
| 2013-06-13 | $21.24 | $42.86 | 6,360 | — | — |
| 2013-06-12 | $21.12 | $42.62 | 4,352 | — | — |
| 2013-06-11 | $21.41 | $43.21 | 3,682 | — | — |
| 2013-06-10 | $21.29 | $42.96 | 3,013 | — | — |
| 2013-06-07 | $21.37 | $43.12 | 12,051 | — | — |
| 2013-06-06 | $20.90 | $42.17 | 2,343 | — | — |
| 2013-06-05 | $20.95 | $42.28 | 7,365 | — | — |
| 2013-06-04 | $21.09 | $42.57 | 14,060 | — | — |
| 2013-06-03 | $20.99 | $42.35 | 11,382 | — | — |
| 2013-05-31 | $21.25 | $42.73 | 13,725 | — | — |
| 2013-05-30 | $21.78 | $43.79 | 4,017 | — | — |
| 2013-05-29 | $21.60 | $43.44 | 11,047 | — | — |
| 2013-05-28 | $21.77 | $43.79 | 17,407 | — | — |
| 2013-05-24 | $21.87 | $43.98 | 7,699 | — | — |
| 2013-05-23 | $21.72 | $43.68 | 7,030 | — | — |
| 2013-05-22 | $21.86 | $43.96 | 30,462 | — | — |
| 2013-05-21 | $21.83 | $43.90 | 8,034 | — | — |
| 2013-05-20 | $21.96 | $44.16 | 33,810 | — | — |
| 2013-05-17 | $22.17 | $44.59 | 7,365 | — | — |
| 2013-05-16 | $22.14 | $44.52 | 8,369 | — | — |
| 2013-05-15 | $21.81 | $43.86 | 3,348 | — | — |
| 2013-05-14 | $21.83 | $43.89 | 12,386 | — | — |
| 2013-05-13 | $21.60 | $43.44 | 335 | — | — |
| 2013-05-10 | $21.52 | $43.28 | 6,026 | — | — |
| 2013-05-09 | $21.51 | $43.25 | 22,094 | — | — |
| 2013-05-08 | $21.58 | $43.40 | 14,060 | — | — |
| 2013-05-07 | $21.32 | $42.87 | 670 | — | — |
| 2013-05-06 | $21.31 | $42.84 | 21,089 | — | — |
| 2013-05-03 | $21.37 | $42.97 | 2,343 | — | — |
| 2013-05-02 | $21.37 | $42.96 | 14,394 | — | — |
| 2013-05-01 | $21.03 | $42.29 | 7,365 | — | — |
| 2013-04-30 | $21.09 | $42.42 | 20,420 | — | — |
| 2013-04-29 | $21.20 | $42.63 | 8,369 | — | — |
| 2013-04-26 | $21.26 | $42.75 | 5,691 | — | — |
| 2013-04-25 | $21.18 | $42.60 | 17,407 | — | — |
| 2013-04-24 | $21.28 | $42.79 | 5,356 | — | — |
| 2013-04-23 | $21.51 | $43.25 | 5,021 | — | — |
| 2013-04-22 | $21.57 | $43.37 | 54,230 | — | — |
| 2013-04-19 | $21.68 | $43.61 | 5,021 | — | — |
| 2013-04-18 | $21.27 | $42.78 | 6,695 | — | — |
| 2013-04-17 | $21.29 | $42.82 | 19,416 | — | — |
| 2013-04-16 | $21.76 | $43.76 | 10,043 | — | — |
| 2013-04-15 | $21.46 | $43.16 | 7,365 | — | — |
| 2013-04-12 | $21.62 | $43.48 | 5,356 | — | — |
| 2013-04-11 | $21.73 | $43.70 | 30,797 | — | — |
| 2013-04-10 | $21.55 | $43.34 | 40,170 | — | — |
| 2013-04-09 | $21.40 | $43.03 | 5,691 | — | — |
| 2013-04-08 | $21.47 | $43.17 | 2,343 | — | — |
| 2013-04-05 | $21.33 | $42.89 | 18,077 | — | — |
| 2013-04-04 | $21.59 | $43.41 | 14,729 | — | — |
| 2013-04-03 | $21.88 | $44.01 | 11,382 | — | — |
| 2013-04-02 | $22.18 | $44.61 | 24,437 | — | — |
| 2013-04-01 | $22.01 | $44.26 | 19,416 | — | — |
| 2013-03-28 | $21.99 | $44.21 | 41,509 | — | — |
| 2013-03-27 | $21.64 | $43.51 | 3,682 | — | — |
| 2013-03-26 | $21.69 | $43.61 | 36,823 | — | — |
| 2013-03-25 | $21.37 | $42.96 | 7,365 | — | — |
| 2013-03-22 | $21.23 | $42.69 | 9,708 | — | — |
| 2013-03-21 | $21.24 | $42.72 | 11,382 | — | — |
| 2013-03-20 | $21.40 | $43.03 | 12,386 | — | — |
| 2013-03-19 | $21.20 | $42.63 | 12,721 | — | — |
| 2013-03-18 | $21.08 | $42.38 | 13,055 | — | — |
| 2013-03-15 | $21.48 | $43.19 | 94,400 | — | — |
| 2013-03-14 | $20.89 | $42.01 | 34,479 | — | — |
| 2013-03-13 | $20.73 | $41.70 | 4,687 | — | — |
| 2013-03-12 | $20.84 | $41.91 | 15,399 | — | — |
| 2013-03-11 | $20.68 | $41.59 | 23,098 | — | — |
| 2013-03-08 | $20.55 | $41.32 | 10,712 | — | — |
| 2013-03-07 | $20.56 | $41.34 | 8,369 | — | — |
| 2013-03-06 | $20.71 | $41.65 | 14,729 | — | — |
| 2013-03-05 | $20.86 | $41.79 | 13,725 | — | — |
| 2013-03-04 | $20.45 | $40.98 | 19,750 | — | — |
| 2013-03-01 | $19.85 | $39.77 | 6,026 | — | — |
| 2013-02-28 | $20.04 | $40.16 | 11,716 | — | — |
| 2013-02-27 | $19.95 | $39.96 | 15,064 | — | — |
| 2013-02-26 | $20.06 | $40.20 | 8,704 | — | — |
| 2013-02-25 | $20.12 | $40.32 | 30,128 | — | — |
| 2013-02-22 | $20.41 | $40.90 | 8,034 | — | — |
| 2013-02-21 | $20.09 | $40.25 | 8,369 | — | — |
| 2013-02-20 | $20.31 | $40.70 | 6,695 | — | — |
| 2013-02-19 | $20.31 | $40.70 | 24,437 | — | — |
| 2013-02-15 | $20.07 | $40.20 | 9,708 | — | — |
| 2013-02-14 | $19.69 | $39.45 | 11,047 | — | — |
| 2013-02-13 | $19.65 | $39.38 | 23,098 | — | — |
| 2013-02-12 | $19.67 | $39.41 | 8,034 | — | — |
| 2013-02-11 | $19.70 | $39.47 | 10,377 | — | — |
| 2013-02-08 | $19.92 | $39.92 | 9,708 | — | — |
| 2013-02-07 | $19.80 | $39.67 | 10,043 | — | — |
| 2013-02-06 | $19.82 | $39.71 | 17,407 | — | — |
| 2013-02-05 | $19.63 | $39.32 | 25,776 | — | — |
| 2013-02-04 | $19.63 | $39.32 | 25,776 | — | — |
| 2013-02-01 | $19.83 | $39.72 | 16,068 | — | — |
| 2013-01-31 | $19.61 | $39.29 | 9,373 | — | — |
| 2013-01-30 | $19.79 | $39.65 | 9,373 | — | — |
| 2013-01-29 | $19.65 | $39.36 | 8,704 | — | — |
| 2013-01-28 | $19.45 | $38.98 | 9,373 | — | — |
| 2013-01-25 | $19.68 | $39.44 | 11,382 | — | — |
| 2013-01-24 | $19.38 | $38.84 | 3,013 | — | — |
| 2013-01-23 | $19.26 | $38.59 | 12,386 | — | — |
| 2013-01-22 | $19.31 | $38.68 | 9,038 | — | — |
| 2013-01-18 | $19.34 | $38.75 | 2,009 | — | — |
| 2013-01-17 | $19.31 | $38.69 | 15,399 | — | — |
| 2013-01-16 | $19.07 | $38.20 | 2,009 | — | — |
| 2013-01-15 | $19.18 | $38.43 | 93,061 | — | — |
| 2013-01-14 | $19.09 | $38.24 | 68,959 | — | — |
| 2013-01-11 | $18.79 | $37.64 | 43,183 | — | — |
| 2013-01-10 | $18.97 | $38.01 | 140,595 | — | — |
| 2013-01-09 | $18.83 | $37.74 | 75,654 | — | — |
| 2013-01-08 | $19.02 | $38.10 | 20,085 | — | — |
| 2013-01-07 | $18.77 | $37.60 | 24,772 | — | — |
| 2013-01-04 | $18.95 | $37.96 | 29,123 | — | — |
| 2013-01-03 | $18.83 | $37.74 | 107,790 | — | — |
| 2013-01-02 | $18.88 | $37.83 | 45,191 | — | — |