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 | $27.25 | $48.48 | 101,800 | — | — |
| 2013-12-30 | $27.37 | $48.68 | 63,400 | — | — |
| 2013-12-27 | $27.67 | $49.23 | 59,000 | — | — |
| 2013-12-26 | $27.58 | $49.07 | 476,000 | — | — |
| 2013-12-24 | $27.50 | $48.92 | 294,200 | — | — |
| 2013-12-23 | $27.47 | $48.86 | 75,000 | — | — |
| 2013-12-20 | $27.42 | $48.79 | 418,600 | — | — |
| 2013-12-19 | $26.92 | $47.90 | 88,000 | — | — |
| 2013-12-18 | $27.46 | $48.85 | 72,000 | — | — |
| 2013-12-17 | $26.71 | $47.52 | 152,800 | — | — |
| 2013-12-16 | $26.83 | $47.73 | 49,200 | — | — |
| 2013-12-13 | $26.11 | $46.44 | 66,600 | — | — |
| 2013-12-12 | $26.19 | $46.59 | 84,600 | — | — |
| 2013-12-11 | $26.11 | $46.45 | 71,800 | — | — |
| 2013-12-10 | $26.84 | $47.75 | 79,200 | — | — |
| 2013-12-09 | $27.04 | $48.09 | 82,800 | — | — |
| 2013-12-06 | $27.33 | $48.63 | 49,800 | — | — |
| 2013-12-05 | $26.93 | $47.92 | 72,800 | — | — |
| 2013-12-04 | $26.23 | $46.65 | 72,600 | — | — |
| 2013-12-03 | $26.54 | $47.21 | 93,200 | — | — |
| 2013-12-02 | $26.53 | $47.19 | 96,400 | — | — |
| 2013-11-29 | $27.47 | $48.86 | 24,800 | — | — |
| 2013-11-27 | $27.32 | $48.59 | 42,800 | — | — |
| 2013-11-26 | $27.04 | $48.10 | 72,400 | — | — |
| 2013-11-25 | $26.93 | $47.75 | 61,000 | — | — |
| 2013-11-22 | $26.72 | $47.38 | 105,600 | — | — |
| 2013-11-21 | $26.47 | $46.93 | 52,400 | — | — |
| 2013-11-20 | $25.85 | $45.83 | 60,400 | — | — |
| 2013-11-19 | $25.99 | $46.07 | 56,000 | — | — |
| 2013-11-18 | $26.32 | $46.66 | 109,800 | — | — |
| 2013-11-15 | $26.28 | $46.59 | 87,200 | — | — |
| 2013-11-14 | $25.97 | $46.04 | 74,000 | — | — |
| 2013-11-13 | $26.17 | $46.40 | 87,400 | — | — |
| 2013-11-12 | $25.88 | $45.89 | 151,600 | — | — |
| 2013-11-11 | $25.86 | $45.84 | 108,600 | — | — |
| 2013-11-08 | $25.73 | $45.62 | 84,200 | — | — |
| 2013-11-07 | $25.42 | $45.06 | 131,400 | — | — |
| 2013-11-06 | $25.90 | $45.92 | 69,400 | — | — |
| 2013-11-05 | $25.67 | $45.51 | 164,000 | — | — |
| 2013-11-04 | $26.16 | $46.37 | 121,200 | — | — |
| 2013-11-01 | $25.89 | $45.90 | 148,600 | — | — |
| 2013-10-31 | $26.00 | $46.11 | 107,600 | — | — |
| 2013-10-30 | $26.63 | $47.21 | 110,200 | — | — |
| 2013-10-29 | $26.99 | $47.85 | 89,200 | — | — |
| 2013-10-28 | $26.71 | $47.35 | 100,400 | — | — |
| 2013-10-25 | $26.40 | $46.80 | 72,400 | — | — |
| 2013-10-24 | $26.14 | $46.35 | 69,800 | — | — |
| 2013-10-23 | $26.12 | $46.30 | 65,400 | — | — |
| 2013-10-22 | $26.67 | $47.29 | 114,000 | — | — |
| 2013-10-21 | $26.08 | $46.23 | 101,000 | — | — |
| 2013-10-18 | $25.99 | $46.07 | 154,400 | — | — |
| 2013-10-17 | $25.17 | $44.64 | 299,400 | — | — |
| 2013-10-16 | $24.52 | $43.48 | 84,200 | — | — |
| 2013-10-15 | $24.15 | $42.82 | 98,800 | — | — |
| 2013-10-14 | $24.29 | $43.06 | 92,800 | — | — |
| 2013-10-11 | $23.90 | $42.38 | 71,800 | — | — |
| 2013-10-10 | $23.23 | $41.18 | 44,200 | — | — |
| 2013-10-09 | $22.50 | $39.88 | 74,600 | — | — |
| 2013-10-08 | $22.58 | $40.03 | 62,200 | — | — |
| 2013-10-07 | $22.68 | $40.21 | 73,800 | — | — |
| 2013-10-04 | $23.23 | $41.18 | 46,000 | — | — |
| 2013-10-03 | $22.95 | $40.69 | 118,400 | — | — |
| 2013-10-02 | $23.74 | $42.08 | 87,200 | — | — |
| 2013-10-01 | $23.91 | $42.39 | 223,600 | — | — |
| 2013-09-30 | $23.25 | $41.22 | 105,600 | — | — |
| 2013-09-27 | $23.33 | $41.36 | 35,600 | — | — |
| 2013-09-26 | $23.58 | $41.81 | 44,000 | — | — |
| 2013-09-25 | $23.39 | $41.46 | 70,000 | — | — |
| 2013-09-24 | $23.51 | $41.68 | 81,000 | — | — |
| 2013-09-23 | $23.20 | $41.13 | 86,800 | — | — |
| 2013-09-20 | $23.09 | $40.94 | 532,800 | — | — |
| 2013-09-19 | $22.38 | $39.68 | 80,200 | — | — |
| 2013-09-18 | $22.83 | $40.47 | 80,000 | — | — |
| 2013-09-17 | $22.73 | $40.29 | 69,000 | — | — |
| 2013-09-16 | $22.32 | $39.57 | 151,000 | — | — |
| 2013-09-13 | $22.98 | $40.74 | 258,400 | — | — |
| 2013-09-12 | $22.53 | $39.95 | 99,600 | — | — |
| 2013-09-11 | $22.74 | $40.32 | 83,800 | — | — |
| 2013-09-10 | $23.24 | $41.20 | 67,200 | — | — |
| 2013-09-09 | $23.17 | $41.08 | 57,600 | — | — |
| 2013-09-06 | $22.50 | $39.88 | 42,200 | — | — |
| 2013-09-05 | $22.66 | $40.18 | 36,400 | — | — |
| 2013-09-04 | $22.65 | $40.16 | 67,200 | — | — |
| 2013-09-03 | $22.47 | $39.84 | 59,600 | — | — |
| 2013-08-30 | $22.54 | $39.96 | 56,000 | — | — |
| 2013-08-29 | $23.05 | $40.86 | 56,800 | — | — |
| 2013-08-28 | $22.73 | $40.29 | 45,800 | — | — |
| 2013-08-27 | $23.00 | $40.62 | 45,600 | — | — |
| 2013-08-26 | $23.83 | $42.09 | 24,200 | — | — |
| 2013-08-23 | $23.98 | $42.35 | 38,800 | — | — |
| 2013-08-22 | $23.90 | $42.20 | 83,600 | — | — |
| 2013-08-21 | $23.54 | $41.57 | 97,600 | — | — |
| 2013-08-20 | $23.70 | $41.85 | 99,800 | — | — |
| 2013-08-19 | $23.50 | $41.50 | 67,200 | — | — |
| 2013-08-16 | $23.76 | $41.96 | 73,000 | — | — |
| 2013-08-15 | $23.52 | $41.54 | 93,400 | — | — |
| 2013-08-14 | $24.43 | $43.15 | 48,800 | — | — |
| 2013-08-13 | $24.75 | $43.71 | 62,400 | — | — |
| 2013-08-12 | $24.83 | $43.85 | 51,200 | — | — |
| 2013-08-09 | $24.55 | $43.35 | 44,400 | — | — |
| 2013-08-08 | $24.45 | $43.17 | 47,800 | — | — |
| 2013-08-07 | $23.72 | $41.89 | 70,600 | — | — |
| 2013-08-06 | $24.08 | $42.52 | 44,200 | — | — |
| 2013-08-05 | $24.46 | $43.19 | 62,400 | — | — |
| 2013-08-02 | $24.33 | $42.96 | 113,400 | — | — |
| 2013-08-01 | $24.43 | $43.15 | 54,200 | — | — |
| 2013-07-31 | $23.82 | $42.07 | 137,600 | — | — |
| 2013-07-30 | $24.32 | $42.94 | 66,400 | — | — |
| 2013-07-29 | $24.18 | $42.71 | 63,600 | — | — |
| 2013-07-26 | $24.09 | $42.55 | 64,200 | — | — |
| 2013-07-25 | $24.65 | $43.53 | 76,800 | — | — |
| 2013-07-24 | $23.73 | $41.90 | 114,200 | — | — |
| 2013-07-23 | $23.92 | $42.25 | 153,400 | — | — |
| 2013-07-22 | $24.38 | $43.06 | 136,200 | — | — |
| 2013-07-19 | $24.48 | $43.23 | 260,200 | — | — |
| 2013-07-18 | $24.12 | $42.60 | 73,000 | — | — |
| 2013-07-17 | $23.93 | $42.27 | 95,200 | — | — |
| 2013-07-16 | $23.88 | $42.17 | 80,600 | — | — |
| 2013-07-15 | $23.77 | $41.98 | 76,400 | — | — |
| 2013-07-12 | $23.54 | $41.57 | 62,600 | — | — |
| 2013-07-11 | $23.42 | $41.36 | 116,800 | — | — |
| 2013-07-10 | $23.53 | $41.55 | 42,600 | — | — |
| 2013-07-09 | $23.26 | $41.08 | 107,800 | — | — |
| 2013-07-08 | $23.21 | $40.98 | 99,200 | — | — |
| 2013-07-05 | $23.36 | $41.25 | 56,200 | — | — |
| 2013-07-03 | $22.25 | $39.30 | 69,400 | — | — |
| 2013-07-02 | $22.34 | $39.46 | 61,400 | — | — |
| 2013-07-01 | $22.56 | $39.84 | 99,000 | — | — |
| 2013-06-28 | $22.28 | $39.34 | 163,400 | — | — |
| 2013-06-27 | $22.31 | $39.40 | 108,200 | — | — |
| 2013-06-26 | $21.50 | $37.98 | 63,800 | — | — |
| 2013-06-25 | $21.67 | $38.26 | 104,600 | — | — |
| 2013-06-24 | $21.67 | $38.26 | 149,400 | — | — |
| 2013-06-21 | $22.47 | $39.68 | 367,800 | — | — |
| 2013-06-20 | $21.45 | $37.88 | 81,800 | — | — |
| 2013-06-19 | $22.29 | $39.36 | 45,200 | — | — |
| 2013-06-18 | $22.41 | $39.57 | 100,400 | — | — |
| 2013-06-17 | $21.79 | $38.48 | 82,000 | — | — |
| 2013-06-14 | $21.63 | $38.19 | 57,600 | — | — |
| 2013-06-13 | $21.99 | $38.83 | 101,800 | — | — |
| 2013-06-12 | $21.63 | $38.19 | 72,400 | — | — |
| 2013-06-11 | $22.08 | $39.00 | 118,800 | — | — |
| 2013-06-10 | $22.42 | $39.60 | 48,400 | — | — |
| 2013-06-07 | $22.39 | $39.54 | 36,400 | — | — |
| 2013-06-06 | $22.20 | $39.21 | 100,400 | — | — |
| 2013-06-05 | $21.88 | $38.64 | 105,400 | — | — |
| 2013-06-04 | $22.35 | $39.47 | 133,600 | — | — |
| 2013-06-03 | $22.53 | $39.79 | 166,600 | — | — |
| 2013-05-31 | $22.28 | $39.35 | 64,600 | — | — |
| 2013-05-30 | $22.39 | $39.53 | 60,600 | — | — |
| 2013-05-29 | $22.15 | $39.11 | 44,600 | — | — |
| 2013-05-28 | $22.38 | $39.37 | 145,400 | — | — |
| 2013-05-24 | $21.95 | $38.61 | 62,600 | — | — |
| 2013-05-23 | $22.00 | $38.72 | 235,000 | — | — |
| 2013-05-22 | $21.96 | $38.64 | 153,000 | — | — |
| 2013-05-21 | $22.63 | $39.81 | 143,800 | — | — |
| 2013-05-20 | $22.53 | $39.64 | 214,600 | — | — |
| 2013-05-17 | $22.43 | $39.47 | 156,000 | — | — |
| 2013-05-16 | $22.04 | $38.78 | 158,600 | — | — |
| 2013-05-15 | $22.26 | $39.16 | 174,000 | — | — |
| 2013-05-14 | $22.08 | $38.85 | 239,000 | — | — |
| 2013-05-13 | $22.06 | $38.81 | 181,400 | — | — |
| 2013-05-10 | $22.41 | $39.42 | 151,800 | — | — |
| 2013-05-09 | $22.27 | $39.18 | 90,400 | — | — |
| 2013-05-08 | $22.45 | $39.50 | 157,200 | — | — |
| 2013-05-07 | $22.52 | $39.62 | 72,000 | — | — |
| 2013-05-06 | $22.25 | $39.15 | 156,400 | — | — |
| 2013-05-03 | $22.04 | $38.78 | 629,000 | — | — |
| 2013-05-02 | $21.89 | $38.51 | 189,600 | — | — |
| 2013-05-01 | $21.27 | $37.42 | 293,200 | — | — |
| 2013-04-30 | $21.84 | $38.43 | 114,000 | — | — |
| 2013-04-29 | $21.72 | $38.21 | 109,000 | — | — |
| 2013-04-26 | $21.95 | $38.61 | 129,200 | — | — |
| 2013-04-25 | $22.56 | $39.69 | 285,400 | — | — |
| 2013-04-24 | $22.61 | $39.77 | 444,800 | — | — |
| 2013-04-23 | $21.71 | $38.20 | 175,600 | — | — |
| 2013-04-22 | $21.47 | $37.77 | 229,200 | — | — |
| 2013-04-19 | $21.37 | $37.60 | 303,800 | — | — |
| 2013-04-18 | $22.05 | $38.79 | 445,400 | — | — |
| 2013-04-17 | $22.40 | $39.41 | 870,600 | — | — |
| 2013-04-16 | $26.16 | $46.03 | 169,200 | — | — |
| 2013-04-15 | $25.03 | $44.04 | 184,600 | — | — |
| 2013-04-12 | $26.42 | $46.48 | 96,400 | — | — |
| 2013-04-11 | $26.76 | $47.09 | 106,000 | — | — |
| 2013-04-10 | $26.84 | $47.22 | 160,400 | — | — |
| 2013-04-09 | $26.56 | $46.72 | 257,800 | — | — |
| 2013-04-08 | $26.48 | $46.58 | 90,200 | — | — |
| 2013-04-05 | $26.04 | $45.81 | 105,000 | — | — |
| 2013-04-04 | $26.53 | $46.68 | 105,400 | — | — |
| 2013-04-03 | $25.99 | $45.72 | 158,000 | — | — |
| 2013-04-02 | $26.17 | $46.03 | 88,000 | — | — |
| 2013-04-01 | $26.57 | $46.74 | 177,000 | — | — |
| 2013-03-28 | $26.76 | $47.08 | 96,200 | — | — |
| 2013-03-27 | $26.76 | $47.08 | 77,600 | — | — |
| 2013-03-26 | $26.88 | $47.28 | 112,200 | — | — |
| 2013-03-25 | $26.72 | $47.01 | 156,000 | — | — |
| 2013-03-22 | $26.88 | $47.28 | 112,400 | — | — |
| 2013-03-21 | $26.39 | $46.42 | 66,200 | — | — |
| 2013-03-20 | $26.86 | $47.25 | 108,800 | — | — |
| 2013-03-19 | $26.46 | $46.55 | 212,600 | — | — |
| 2013-03-18 | $26.42 | $46.49 | 181,600 | — | — |
| 2013-03-15 | $26.68 | $46.95 | 401,600 | — | — |
| 2013-03-14 | $26.66 | $46.90 | 190,600 | — | — |
| 2013-03-13 | $26.00 | $45.75 | 205,000 | — | — |
| 2013-03-12 | $25.78 | $45.35 | 174,200 | — | — |
| 2013-03-11 | $25.83 | $45.44 | 81,400 | — | — |
| 2013-03-08 | $26.06 | $45.85 | 118,800 | — | — |
| 2013-03-07 | $25.75 | $45.30 | 369,800 | — | — |
| 2013-03-06 | $26.17 | $46.04 | 140,800 | — | — |
| 2013-03-05 | $25.83 | $45.45 | 148,200 | — | — |
| 2013-03-04 | $25.26 | $44.44 | 177,600 | — | — |
| 2013-03-01 | $25.65 | $45.12 | 217,600 | — | — |
| 2013-02-28 | $25.38 | $44.65 | 136,600 | — | — |
| 2013-02-27 | $25.22 | $44.36 | 146,600 | — | — |
| 2013-02-26 | $24.69 | $43.44 | 197,200 | — | — |
| 2013-02-25 | $24.43 | $42.83 | 291,600 | — | — |
| 2013-02-22 | $25.34 | $44.44 | 108,400 | — | — |
| 2013-02-21 | $25.25 | $44.26 | 131,200 | — | — |
| 2013-02-20 | $25.08 | $43.96 | 206,800 | — | — |
| 2013-02-19 | $25.25 | $44.27 | 233,000 | — | — |
| 2013-02-15 | $25.08 | $43.97 | 168,800 | — | — |
| 2013-02-14 | $25.17 | $44.12 | 69,200 | — | — |
| 2013-02-13 | $25.16 | $44.10 | 96,400 | — | — |
| 2013-02-12 | $24.83 | $43.53 | 122,600 | — | — |
| 2013-02-11 | $24.76 | $43.41 | 104,400 | — | — |
| 2013-02-08 | $24.33 | $42.66 | 148,400 | — | — |
| 2013-02-07 | $23.69 | $41.54 | 214,800 | — | — |
| 2013-02-06 | $25.24 | $44.25 | 143,400 | — | — |
| 2013-02-05 | $24.95 | $43.74 | 107,400 | — | — |
| 2013-02-04 | $24.86 | $43.58 | 140,400 | — | — |
| 2013-02-01 | $25.21 | $44.20 | 309,800 | — | — |
| 2013-01-31 | $24.75 | $43.38 | 223,800 | — | — |
| 2013-01-30 | $24.93 | $43.71 | 102,800 | — | — |
| 2013-01-29 | $25.60 | $44.88 | 156,600 | — | — |
| 2013-01-28 | $25.33 | $44.40 | 65,200 | — | — |
| 2013-01-25 | $25.11 | $44.02 | 128,200 | — | — |
| 2013-01-24 | $25.29 | $44.33 | 136,600 | — | — |
| 2013-01-23 | $24.78 | $43.44 | 113,800 | — | — |
| 2013-01-22 | $25.17 | $44.13 | 109,800 | — | — |
| 2013-01-18 | $24.83 | $43.54 | 81,000 | — | — |
| 2013-01-17 | $24.73 | $43.35 | 40,400 | — | — |
| 2013-01-16 | $24.33 | $42.66 | 79,200 | — | — |
| 2013-01-15 | $24.45 | $42.87 | 98,800 | — | — |
| 2013-01-14 | $24.56 | $43.06 | 142,800 | — | — |
| 2013-01-11 | $24.75 | $43.39 | 197,600 | — | — |
| 2013-01-10 | $24.49 | $42.94 | 160,200 | — | — |
| 2013-01-09 | $24.42 | $42.81 | 166,000 | — | — |
| 2013-01-08 | $24.81 | $43.49 | 168,400 | — | — |
| 2013-01-07 | $23.84 | $41.80 | 127,800 | — | — |
| 2013-01-04 | $24.74 | $43.37 | 107,400 | — | — |
| 2013-01-03 | $24.71 | $43.31 | 84,200 | — | — |
| 2013-01-02 | $24.68 | $43.28 | 206,200 | — | — |