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
- 1973-02-23 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 | $33.15 | $107.79 | 10,100 | — | — |
| 2013-12-30 | $31.98 | $103.99 | 16,700 | — | — |
| 2013-12-27 | $33.50 | $108.93 | 5,800 | — | — |
| 2013-12-26 | $33.50 | $108.93 | 5,500 | — | — |
| 2013-12-24 | $33.90 | $110.23 | 2,800 | — | — |
| 2013-12-23 | $33.80 | $109.91 | 7,600 | — | — |
| 2013-12-20 | $35.05 | $113.97 | 5,000 | — | — |
| 2013-12-19 | $35.41 | $115.14 | 10,500 | — | — |
| 2013-12-18 | $37.60 | $122.26 | 2,400 | — | — |
| 2013-12-17 | $37.81 | $122.95 | 1,000 | — | — |
| 2013-12-16 | $38.69 | $125.81 | 900 | — | — |
| 2013-12-13 | $38.84 | $126.30 | 3,800 | — | — |
| 2013-12-12 | $39.50 | $128.44 | 1,300 | — | — |
| 2013-12-11 | $39.47 | $128.35 | 500 | — | — |
| 2013-12-10 | $39.70 | $129.09 | 2,100 | — | — |
| 2013-12-09 | $39.49 | $128.41 | 1,500 | — | — |
| 2013-12-06 | $39.00 | $126.82 | 2,000 | — | — |
| 2013-12-05 | $38.85 | $126.33 | 1,700 | — | — |
| 2013-12-04 | $38.90 | $126.49 | 4,200 | — | — |
| 2013-12-03 | $38.50 | $125.19 | 19,600 | — | — |
| 2013-12-02 | $45.00 | $145.74 | 7,300 | — | — |
| 2013-11-29 | $47.43 | $153.61 | 4,200 | — | — |
| 2013-11-27 | $45.70 | $148.01 | 7,700 | — | — |
| 2013-11-26 | $43.86 | $142.05 | 1,300 | — | — |
| 2013-11-25 | $43.00 | $139.26 | 2,900 | — | — |
| 2013-11-22 | $43.20 | $139.91 | 5,300 | — | — |
| 2013-11-21 | $41.94 | $135.83 | 6,900 | — | — |
| 2013-11-20 | $39.88 | $129.16 | 1,900 | — | — |
| 2013-11-19 | $38.59 | $124.98 | 5,500 | — | — |
| 2013-11-18 | $38.93 | $126.08 | 1,300 | — | — |
| 2013-11-15 | $38.00 | $123.07 | 3,600 | — | — |
| 2013-11-14 | $38.05 | $123.23 | 2,800 | — | — |
| 2013-11-13 | $36.90 | $119.51 | 15,400 | — | — |
| 2013-11-12 | $40.05 | $129.71 | 30,600 | — | — |
| 2013-11-11 | $35.15 | $113.84 | 15,600 | — | — |
| 2013-11-08 | $33.20 | $107.53 | 2,500 | — | — |
| 2013-11-07 | $32.90 | $106.55 | 1,000 | — | — |
| 2013-11-06 | $32.75 | $106.07 | 900 | — | — |
| 2013-11-05 | $32.68 | $105.84 | 1,500 | — | — |
| 2013-11-04 | $32.75 | $106.07 | 3,500 | — | — |
| 2013-11-01 | $33.45 | $108.33 | 3,300 | — | — |
| 2013-10-31 | $33.20 | $107.53 | 1,300 | — | — |
| 2013-10-30 | $33.04 | $107.01 | 900 | — | — |
| 2013-10-29 | $33.50 | $108.50 | 2,300 | — | — |
| 2013-10-28 | $33.68 | $109.08 | 2,100 | — | — |
| 2013-10-25 | $33.69 | $109.11 | 4,900 | — | — |
| 2013-10-24 | $32.98 | $106.81 | 100 | — | — |
| 2013-10-23 | $32.76 | $106.10 | 2,600 | — | — |
| 2013-10-22 | $32.95 | $106.72 | 5,200 | — | — |
| 2013-10-21 | $32.02 | $103.70 | 6,500 | — | — |
| 2013-10-18 | $31.98 | $103.57 | 2,300 | — | — |
| 2013-10-17 | $31.76 | $102.86 | 2,100 | — | — |
| 2013-10-16 | $32.46 | $105.13 | 1,700 | — | — |
| 2013-10-15 | $32.00 | $103.64 | 300 | — | — |
| 2013-10-14 | $32.02 | $103.70 | 5,700 | — | — |
| 2013-10-11 | $32.70 | $105.91 | 2,000 | — | — |
| 2013-10-10 | $32.71 | $105.94 | 5,000 | — | — |
| 2013-10-09 | $32.75 | $106.07 | 3,900 | — | — |
| 2013-10-08 | $32.91 | $106.59 | 5,700 | — | — |
| 2013-10-07 | $31.98 | $103.57 | 4,800 | — | — |
| 2013-10-04 | $30.46 | $98.65 | 1,800 | — | — |
| 2013-10-03 | $30.04 | $97.29 | 900 | — | — |
| 2013-10-02 | $30.00 | $97.16 | 1,800 | — | — |
| 2013-10-01 | $30.26 | $98.00 | 3,400 | — | — |
| 2013-09-30 | $29.88 | $96.77 | 1,700 | — | — |
| 2013-09-27 | $30.92 | $100.14 | 1,400 | — | — |
| 2013-09-26 | $30.74 | $99.56 | 2,800 | — | — |
| 2013-09-25 | $30.12 | $97.55 | 7,300 | — | — |
| 2013-09-24 | $30.50 | $98.78 | 9,900 | — | — |
| 2013-09-23 | $28.25 | $91.49 | 900 | — | — |
| 2013-09-20 | $28.70 | $92.95 | 3,700 | — | — |
| 2013-09-19 | $28.43 | $92.08 | 4,400 | — | — |
| 2013-09-18 | $28.44 | $92.11 | 2,500 | — | — |
| 2013-09-17 | $28.19 | $91.30 | 1,200 | — | — |
| 2013-09-16 | $28.40 | $91.98 | 900 | — | — |
| 2013-09-13 | $27.65 | $89.55 | 3,800 | — | — |
| 2013-09-12 | $27.64 | $89.52 | 300 | — | — |
| 2013-09-11 | $28.00 | $90.68 | 1,500 | — | — |
| 2013-09-10 | $28.18 | $91.27 | 10,200 | — | — |
| 2013-09-09 | $28.00 | $90.68 | 8,100 | — | — |
| 2013-09-06 | $27.74 | $89.84 | 3,300 | — | — |
| 2013-09-05 | $26.92 | $87.19 | 700 | — | — |
| 2013-09-04 | $27.20 | $88.09 | 2,800 | — | — |
| 2013-09-03 | $26.75 | $86.64 | 2,000 | — | — |
| 2013-08-30 | $26.87 | $86.54 | 1,300 | — | — |
| 2013-08-29 | $26.98 | $86.89 | 400 | — | — |
| 2013-08-28 | $26.96 | $86.83 | 1,800 | — | — |
| 2013-08-27 | $26.69 | $85.96 | 1,100 | — | — |
| 2013-08-26 | $26.45 | $85.19 | 1,200 | — | — |
| 2013-08-23 | $26.98 | $86.89 | 200 | — | — |
| 2013-08-22 | $26.75 | $86.15 | 2,400 | — | — |
| 2013-08-21 | $26.50 | $85.35 | 1,400 | — | — |
| 2013-08-20 | $26.48 | $85.28 | 2,100 | — | — |
| 2013-08-19 | $26.48 | $85.28 | 8,900 | — | — |
| 2013-08-16 | $26.65 | $85.83 | 2,400 | — | — |
| 2013-08-15 | $26.64 | $85.80 | 2,700 | — | — |
| 2013-08-14 | $26.48 | $85.28 | 4,100 | — | — |
| 2013-08-13 | $27.25 | $87.76 | 700 | — | — |
| 2013-08-12 | $26.85 | $86.47 | 1,600 | — | — |
| 2013-08-09 | $26.04 | $83.87 | 11,400 | — | — |
| 2013-08-08 | $26.83 | $86.41 | 400 | — | — |
| 2013-08-07 | $26.30 | $84.70 | 3,400 | — | — |
| 2013-08-06 | $26.05 | $83.90 | 400 | — | — |
| 2013-08-05 | $26.10 | $84.06 | 400 | — | — |
| 2013-08-02 | $25.91 | $83.45 | 900 | — | — |
| 2013-08-01 | $26.20 | $84.38 | 2,000 | — | — |
| 2013-07-31 | $26.00 | $83.74 | 1,400 | — | — |
| 2013-07-30 | $25.90 | $83.41 | 600 | — | — |
| 2013-07-29 | $26.05 | $83.90 | 2,000 | — | — |
| 2013-07-26 | $26.75 | $86.15 | 600 | — | — |
| 2013-07-25 | $27.02 | $87.02 | 1,900 | — | — |
| 2013-07-24 | $26.79 | $86.28 | 900 | — | — |
| 2013-07-23 | $26.57 | $85.57 | 900 | — | — |
| 2013-07-22 | $26.28 | $84.64 | 1,100 | — | — |
| 2013-07-19 | $26.58 | $85.60 | 800 | — | — |
| 2013-07-18 | $26.58 | $85.60 | 2,400 | — | — |
| 2013-07-17 | $26.47 | $85.25 | 1,100 | — | — |
| 2013-07-16 | $26.55 | $85.51 | 800 | — | — |
| 2013-07-15 | $26.64 | $85.80 | 1,700 | — | — |
| 2013-07-12 | $26.68 | $85.93 | 1,900 | — | — |
| 2013-07-11 | $26.31 | $84.73 | 2,200 | — | — |
| 2013-07-10 | $26.46 | $85.22 | 2,000 | — | — |
| 2013-07-09 | $26.58 | $85.60 | 2,900 | — | — |
| 2013-07-08 | $26.50 | $85.35 | 1,100 | — | — |
| 2013-07-05 | $26.45 | $85.19 | 3,700 | — | — |
| 2013-07-03 | $26.80 | $86.31 | 200 | — | — |
| 2013-07-02 | $26.88 | $86.57 | 7,400 | — | — |
| 2013-07-01 | $26.63 | $85.77 | 3,000 | — | — |
| 2013-06-28 | $27.02 | $87.02 | 1,000 | — | — |
| 2013-06-27 | $27.13 | $87.38 | 400 | — | — |
| 2013-06-26 | $26.08 | $83.99 | 200 | — | — |
| 2013-06-25 | $26.32 | $84.77 | 1,000 | — | — |
| 2013-06-24 | $26.06 | $83.93 | 1,800 | — | — |
| 2013-06-21 | $26.75 | $86.15 | 2,000 | — | — |
| 2013-06-20 | $26.55 | $85.51 | 3,600 | — | — |
| 2013-06-19 | $26.25 | $84.54 | 400 | — | — |
| 2013-06-18 | $26.21 | $84.41 | 2,700 | — | — |
| 2013-06-17 | $26.00 | $83.74 | 1,400 | — | — |
| 2013-06-14 | $26.12 | $84.12 | 1,000 | — | — |
| 2013-06-13 | $25.50 | $82.13 | 3,300 | — | — |
| 2013-06-12 | $26.30 | $84.70 | 2,100 | — | — |
| 2013-06-11 | $26.39 | $84.99 | 5,200 | — | — |
| 2013-06-10 | $26.98 | $86.89 | 2,000 | — | — |
| 2013-06-07 | $27.34 | $88.05 | 3,800 | — | — |
| 2013-06-06 | $27.00 | $86.96 | 1,800 | — | — |
| 2013-06-05 | $27.37 | $88.15 | 1,200 | — | — |
| 2013-06-04 | $25.64 | $82.58 | 7,000 | — | — |
| 2013-06-03 | $27.30 | $87.92 | 3,300 | — | — |
| 2013-05-31 | $27.20 | $87.12 | 3,300 | — | — |
| 2013-05-30 | $26.59 | $85.16 | 5,900 | — | — |
| 2013-05-29 | $24.96 | $79.94 | 10,600 | — | — |
| 2013-05-28 | $25.07 | $80.30 | 24,800 | — | — |
| 2013-05-24 | $25.05 | $80.23 | 5,600 | — | — |
| 2013-05-23 | $26.00 | $83.27 | 7,700 | — | — |
| 2013-05-22 | $25.15 | $80.55 | 11,000 | — | — |
| 2013-05-21 | $25.39 | $81.32 | 500 | — | — |
| 2013-05-20 | $25.17 | $80.62 | 2,700 | — | — |
| 2013-05-17 | $25.10 | $80.39 | 3,800 | — | — |
| 2013-05-16 | $25.54 | $81.80 | 2,600 | — | — |
| 2013-05-15 | $24.79 | $79.40 | 2,200 | — | — |
| 2013-05-14 | $25.13 | $80.49 | 1,000 | — | — |
| 2013-05-13 | $25.00 | $80.07 | 1,100 | — | — |
| 2013-05-10 | $25.00 | $80.07 | 1,300 | — | — |
| 2013-05-09 | $25.15 | $80.55 | 2,700 | — | — |
| 2013-05-08 | $25.10 | $80.39 | 2,100 | — | — |
| 2013-05-07 | $24.98 | $80.01 | 2,000 | — | — |
| 2013-05-06 | $24.52 | $78.53 | 2,400 | — | — |
| 2013-05-03 | $24.65 | $78.95 | 2,800 | — | — |
| 2013-05-02 | $24.72 | $79.18 | 3,800 | — | — |
| 2013-05-01 | $24.47 | $78.37 | 2,600 | — | — |
| 2013-04-30 | $23.89 | $76.52 | 2,900 | — | — |
| 2013-04-29 | $23.92 | $76.61 | 1,200 | — | — |
| 2013-04-26 | $24.44 | $78.28 | 3,400 | — | — |
| 2013-04-25 | $24.97 | $79.98 | 2,300 | — | — |
| 2013-04-24 | $24.74 | $79.24 | 3,500 | — | — |
| 2013-04-23 | $24.83 | $79.53 | 1,900 | — | — |
| 2013-04-22 | $24.41 | $78.18 | 400 | — | — |
| 2013-04-19 | $24.70 | $79.11 | 2,100 | — | — |
| 2013-04-18 | $25.64 | $82.12 | 500 | — | — |
| 2013-04-17 | $24.90 | $79.75 | 1,900 | — | — |
| 2013-04-16 | $25.17 | $80.62 | 3,500 | — | — |
| 2013-04-15 | $26.40 | $84.56 | 600 | — | — |
| 2013-04-12 | $26.40 | $84.56 | 4,400 | — | — |
| 2013-04-11 | $26.25 | $84.08 | 2,100 | — | — |
| 2013-04-10 | $25.10 | $80.39 | 7,100 | — | — |
| 2013-04-09 | $24.21 | $77.54 | 1,100 | — | — |
| 2013-04-08 | $24.15 | $77.35 | 4,600 | — | — |
| 2013-04-05 | $25.00 | $80.07 | 1,900 | — | — |
| 2013-04-04 | $25.02 | $80.14 | 4,700 | — | — |
| 2013-04-03 | $25.67 | $82.22 | 3,400 | — | — |
| 2013-04-02 | $26.02 | $83.34 | 2,600 | — | — |
| 2013-04-01 | $25.60 | $81.99 | 3,600 | — | — |
| 2013-03-28 | $25.87 | $82.86 | 4,000 | — | — |
| 2013-03-27 | $25.37 | $81.26 | 17,500 | — | — |
| 2013-03-26 | $25.30 | $81.03 | 14,900 | — | — |
| 2013-03-25 | $24.75 | $79.27 | 27,300 | — | — |
| 2013-03-22 | $22.75 | $72.87 | 2,200 | — | — |
| 2013-03-21 | $22.55 | $72.22 | 5,200 | — | — |
| 2013-03-20 | $22.69 | $72.67 | 1,800 | — | — |
| 2013-03-19 | $22.48 | $72.00 | 1,800 | — | — |
| 2013-03-18 | $21.68 | $69.44 | 2,000 | — | — |
| 2013-03-15 | $22.60 | $72.38 | 11,400 | — | — |
| 2013-03-14 | $22.67 | $72.61 | 4,100 | — | — |
| 2013-03-13 | $21.84 | $69.95 | 4,700 | — | — |
| 2013-03-12 | $21.99 | $70.43 | 5,200 | — | — |
| 2013-03-11 | $22.50 | $72.06 | 2,600 | — | — |
| 2013-03-08 | $22.20 | $71.10 | 2,000 | — | — |
| 2013-03-07 | $22.18 | $71.04 | 600 | — | — |
| 2013-03-06 | $22.20 | $71.10 | 1,300 | — | — |
| 2013-03-05 | $22.30 | $71.42 | 3,000 | — | — |
| 2013-03-04 | $21.19 | $67.87 | 600 | — | — |
| 2013-03-01 | $21.86 | $70.01 | 400 | — | — |
| 2013-02-28 | $21.41 | $68.09 | 200 | — | — |
| 2013-02-27 | $21.78 | $69.27 | 600 | — | — |
| 2013-02-26 | $21.35 | $67.90 | 2,400 | — | — |
| 2013-02-25 | $21.80 | $69.33 | 1,900 | — | — |
| 2013-02-22 | $21.42 | $68.12 | 4,600 | — | — |
| 2013-02-21 | $22.21 | $70.64 | 1,200 | — | — |
| 2013-02-20 | $21.75 | $69.17 | 2,800 | — | — |
| 2013-02-19 | $21.77 | $69.24 | 2,500 | — | — |
| 2013-02-15 | $21.15 | $67.27 | 900 | — | — |
| 2013-02-14 | $21.16 | $67.30 | 1,300 | — | — |
| 2013-02-13 | $21.08 | $67.04 | 2,600 | — | — |
| 2013-02-12 | $21.27 | $67.65 | 4,500 | — | — |
| 2013-02-11 | $21.25 | $67.58 | 5,300 | — | — |
| 2013-02-08 | $20.58 | $65.45 | 5,300 | — | — |
| 2013-02-07 | $21.36 | $67.93 | 6,600 | — | — |
| 2013-02-06 | $20.53 | $65.29 | 3,100 | — | — |
| 2013-02-05 | $21.25 | $67.58 | 3,600 | — | — |
| 2013-02-04 | $21.50 | $68.38 | 700 | — | — |
| 2013-02-01 | $21.50 | $68.38 | 3,800 | — | — |
| 2013-01-31 | $21.20 | $67.43 | 2,000 | — | — |
| 2013-01-30 | $20.95 | $66.63 | 3,300 | — | — |
| 2013-01-29 | $20.71 | $65.87 | 8,200 | — | — |
| 2013-01-28 | $20.24 | $64.37 | 3,400 | — | — |
| 2013-01-25 | $20.25 | $64.40 | 3,800 | — | — |
| 2013-01-24 | $20.00 | $63.61 | 2,900 | — | — |
| 2013-01-23 | $19.70 | $62.65 | 14,400 | — | — |
| 2013-01-22 | $19.40 | $61.70 | 7,000 | — | — |
| 2013-01-18 | $19.33 | $61.48 | 10,200 | — | — |
| 2013-01-17 | $19.58 | $62.27 | 32,600 | — | — |
| 2013-01-16 | $19.51 | $62.05 | 800 | — | — |
| 2013-01-15 | $19.40 | $61.70 | 3,000 | — | — |
| 2013-01-14 | $19.35 | $61.54 | 5,600 | — | — |
| 2013-01-11 | $18.92 | $60.17 | 5,100 | — | — |
| 2013-01-10 | $18.84 | $59.92 | 800 | — | — |
| 2013-01-09 | $19.00 | $60.43 | 1,300 | — | — |
| 2013-01-08 | $19.36 | $61.57 | 400 | — | — |
| 2013-01-07 | $19.10 | $60.75 | 1,500 | — | — |
| 2013-01-04 | $19.40 | $61.70 | 2,200 | — | — |
| 2013-01-03 | $19.19 | $61.03 | 500 | — | — |
| 2013-01-02 | $19.23 | $61.16 | 1,100 | — | — |