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 | $23.07 | $79.25 | 127,200 | — | — |
| 2013-12-30 | $23.09 | $79.32 | 116,800 | — | — |
| 2013-12-27 | $23.19 | $79.67 | 122,200 | — | — |
| 2013-12-26 | $23.05 | $79.18 | 154,500 | — | — |
| 2013-12-24 | $23.21 | $79.73 | 103,200 | — | — |
| 2013-12-23 | $23.23 | $79.80 | 259,600 | — | — |
| 2013-12-20 | $22.62 | $77.71 | 894,200 | — | — |
| 2013-12-19 | $22.15 | $76.09 | 291,000 | — | — |
| 2013-12-18 | $22.37 | $76.85 | 284,100 | — | — |
| 2013-12-17 | $22.15 | $76.09 | 152,300 | — | — |
| 2013-12-16 | $21.94 | $75.37 | 236,500 | — | — |
| 2013-12-13 | $21.83 | $74.99 | 197,100 | — | — |
| 2013-12-12 | $21.84 | $75.03 | 151,100 | — | — |
| 2013-12-11 | $21.55 | $74.03 | 173,100 | — | — |
| 2013-12-10 | $21.88 | $75.17 | 167,600 | — | — |
| 2013-12-09 | $22.12 | $75.99 | 160,800 | — | — |
| 2013-12-06 | $22.41 | $76.99 | 87,600 | — | — |
| 2013-12-05 | $22.13 | $76.02 | 89,600 | — | — |
| 2013-12-04 | $22.07 | $75.82 | 123,900 | — | — |
| 2013-12-03 | $22.11 | $75.96 | 169,600 | — | — |
| 2013-12-02 | $21.90 | $75.23 | 289,400 | — | — |
| 2013-11-29 | $22.86 | $78.53 | 88,700 | — | — |
| 2013-11-27 | $22.85 | $78.50 | 98,900 | — | — |
| 2013-11-26 | $22.64 | $77.78 | 166,000 | — | — |
| 2013-11-25 | $22.59 | $77.60 | 96,500 | — | — |
| 2013-11-22 | $22.63 | $77.74 | 130,800 | — | — |
| 2013-11-21 | $22.70 | $77.98 | 99,700 | — | — |
| 2013-11-20 | $22.30 | $76.61 | 119,400 | — | — |
| 2013-11-19 | $22.43 | $77.05 | 103,900 | — | — |
| 2013-11-18 | $22.64 | $77.78 | 88,400 | — | — |
| 2013-11-15 | $22.67 | $77.88 | 109,900 | — | — |
| 2013-11-14 | $22.55 | $77.47 | 124,100 | — | — |
| 2013-11-13 | $22.49 | $77.26 | 349,000 | — | — |
| 2013-11-12 | $22.38 | $76.88 | 141,900 | — | — |
| 2013-11-11 | $22.41 | $76.99 | 354,700 | — | — |
| 2013-11-08 | $22.39 | $76.92 | 281,100 | — | — |
| 2013-11-07 | $22.16 | $76.13 | 243,800 | — | — |
| 2013-11-06 | $22.54 | $76.88 | 222,100 | — | — |
| 2013-11-05 | $21.48 | $73.27 | 104,600 | — | — |
| 2013-11-04 | $21.59 | $73.64 | 145,000 | — | — |
| 2013-11-01 | $21.37 | $72.89 | 325,100 | — | — |
| 2013-10-31 | $21.80 | $74.36 | 375,500 | — | — |
| 2013-10-30 | $21.56 | $73.54 | 126,500 | — | — |
| 2013-10-29 | $21.70 | $74.02 | 178,700 | — | — |
| 2013-10-28 | $21.66 | $73.88 | 140,300 | — | — |
| 2013-10-25 | $21.44 | $73.13 | 123,000 | — | — |
| 2013-10-24 | $21.25 | $72.48 | 111,400 | — | — |
| 2013-10-23 | $21.28 | $72.59 | 179,000 | — | — |
| 2013-10-22 | $21.23 | $72.41 | 176,800 | — | — |
| 2013-10-21 | $21.08 | $71.90 | 143,200 | — | — |
| 2013-10-18 | $20.91 | $71.32 | 362,700 | — | — |
| 2013-10-17 | $20.39 | $69.55 | 1,033,900 | — | — |
| 2013-10-16 | $20.00 | $68.22 | 97,800 | — | — |
| 2013-10-15 | $19.90 | $67.88 | 132,000 | — | — |
| 2013-10-14 | $20.20 | $68.90 | 158,300 | — | — |
| 2013-10-11 | $20.43 | $69.69 | 124,500 | — | — |
| 2013-10-10 | $20.21 | $68.94 | 120,800 | — | — |
| 2013-10-09 | $19.79 | $67.50 | 149,600 | — | — |
| 2013-10-08 | $19.73 | $67.30 | 189,600 | — | — |
| 2013-10-07 | $19.78 | $67.47 | 134,600 | — | — |
| 2013-10-04 | $19.95 | $68.05 | 130,100 | — | — |
| 2013-10-03 | $19.94 | $68.01 | 158,200 | — | — |
| 2013-10-02 | $20.22 | $68.97 | 133,900 | — | — |
| 2013-10-01 | $20.37 | $69.48 | 179,600 | — | — |
| 2013-09-30 | $20.32 | $69.31 | 177,100 | — | — |
| 2013-09-27 | $20.15 | $68.73 | 111,800 | — | — |
| 2013-09-26 | $20.32 | $69.31 | 298,800 | — | — |
| 2013-09-25 | $20.05 | $68.39 | 299,100 | — | — |
| 2013-09-24 | $19.79 | $67.50 | 154,800 | — | — |
| 2013-09-23 | $19.80 | $67.54 | 188,800 | — | — |
| 2013-09-20 | $19.45 | $66.34 | 812,800 | — | — |
| 2013-09-19 | $19.37 | $66.07 | 263,500 | — | — |
| 2013-09-18 | $19.49 | $66.48 | 262,100 | — | — |
| 2013-09-17 | $19.22 | $65.56 | 201,100 | — | — |
| 2013-09-16 | $19.13 | $65.25 | 572,500 | — | — |
| 2013-09-13 | $19.08 | $65.08 | 428,800 | — | — |
| 2013-09-12 | $19.42 | $66.24 | 121,600 | — | — |
| 2013-09-11 | $19.77 | $67.43 | 235,100 | — | — |
| 2013-09-10 | $19.76 | $67.40 | 140,700 | — | — |
| 2013-09-09 | $19.61 | $66.89 | 111,100 | — | — |
| 2013-09-06 | $19.55 | $66.68 | 130,800 | — | — |
| 2013-09-05 | $19.45 | $66.34 | 100,800 | — | — |
| 2013-09-04 | $19.52 | $66.58 | 251,300 | — | — |
| 2013-09-03 | $19.66 | $67.06 | 112,000 | — | — |
| 2013-08-30 | $19.95 | $68.05 | 172,800 | — | — |
| 2013-08-29 | $20.31 | $69.28 | 119,900 | — | — |
| 2013-08-28 | $20.42 | $69.65 | 95,900 | — | — |
| 2013-08-27 | $20.42 | $69.65 | 146,100 | — | — |
| 2013-08-26 | $20.71 | $70.64 | 82,300 | — | — |
| 2013-08-23 | $20.90 | $71.29 | 109,100 | — | — |
| 2013-08-22 | $20.66 | $70.47 | 126,700 | — | — |
| 2013-08-21 | $20.54 | $70.06 | 90,900 | — | — |
| 2013-08-20 | $20.80 | $70.95 | 121,300 | — | — |
| 2013-08-19 | $20.80 | $70.95 | 190,400 | — | — |
| 2013-08-16 | $21.05 | $71.80 | 165,600 | — | — |
| 2013-08-15 | $21.15 | $72.14 | 171,400 | — | — |
| 2013-08-14 | $21.35 | $72.82 | 170,300 | — | — |
| 2013-08-13 | $21.56 | $73.54 | 93,700 | — | — |
| 2013-08-12 | $21.64 | $73.81 | 121,500 | — | — |
| 2013-08-09 | $21.63 | $73.78 | 203,200 | — | — |
| 2013-08-08 | $21.73 | $74.12 | 200,500 | — | — |
| 2013-08-07 | $21.86 | $74.02 | 322,200 | — | — |
| 2013-08-06 | $21.81 | $73.85 | 150,200 | — | — |
| 2013-08-05 | $21.94 | $74.29 | 112,100 | — | — |
| 2013-08-02 | $21.95 | $74.32 | 163,500 | — | — |
| 2013-08-01 | $21.94 | $74.29 | 285,400 | — | — |
| 2013-07-31 | $21.80 | $73.81 | 206,500 | — | — |
| 2013-07-30 | $21.80 | $73.81 | 88,100 | — | — |
| 2013-07-29 | $21.80 | $73.81 | 104,400 | — | — |
| 2013-07-26 | $21.93 | $74.25 | 181,300 | — | — |
| 2013-07-25 | $21.85 | $73.98 | 154,300 | — | — |
| 2013-07-24 | $21.26 | $71.99 | 140,000 | — | — |
| 2013-07-23 | $21.61 | $73.17 | 132,900 | — | — |
| 2013-07-22 | $21.50 | $72.80 | 131,000 | — | — |
| 2013-07-19 | $21.39 | $72.43 | 142,900 | — | — |
| 2013-07-18 | $21.16 | $71.65 | 131,700 | — | — |
| 2013-07-17 | $20.99 | $71.07 | 189,000 | — | — |
| 2013-07-16 | $20.94 | $70.90 | 332,100 | — | — |
| 2013-07-15 | $21.21 | $71.82 | 190,200 | — | — |
| 2013-07-12 | $20.78 | $70.36 | 249,400 | — | — |
| 2013-07-11 | $20.68 | $70.02 | 303,600 | — | — |
| 2013-07-10 | $20.42 | $69.14 | 417,500 | — | — |
| 2013-07-09 | $20.10 | $68.06 | 207,000 | — | — |
| 2013-07-08 | $19.87 | $67.28 | 118,500 | — | — |
| 2013-07-05 | $19.65 | $66.53 | 91,000 | — | — |
| 2013-07-03 | $19.59 | $66.33 | 56,000 | — | — |
| 2013-07-02 | $19.57 | $66.26 | 220,600 | — | — |
| 2013-07-01 | $19.38 | $65.62 | 174,300 | — | — |
| 2013-06-28 | $19.51 | $66.06 | 767,200 | — | — |
| 2013-06-27 | $19.44 | $65.82 | 172,500 | — | — |
| 2013-06-26 | $19.34 | $65.49 | 134,100 | — | — |
| 2013-06-25 | $19.28 | $65.28 | 209,200 | — | — |
| 2013-06-24 | $19.14 | $64.81 | 212,900 | — | — |
| 2013-06-21 | $19.24 | $65.15 | 965,900 | — | — |
| 2013-06-20 | $19.27 | $65.25 | 335,600 | — | — |
| 2013-06-19 | $19.72 | $66.77 | 345,800 | — | — |
| 2013-06-18 | $20.35 | $68.90 | 254,700 | — | — |
| 2013-06-17 | $19.96 | $67.58 | 217,100 | — | — |
| 2013-06-14 | $19.88 | $67.31 | 109,200 | — | — |
| 2013-06-13 | $19.91 | $67.42 | 179,700 | — | — |
| 2013-06-12 | $19.67 | $66.60 | 146,100 | — | — |
| 2013-06-11 | $19.74 | $66.84 | 81,800 | — | — |
| 2013-06-10 | $19.90 | $67.38 | 114,900 | — | — |
| 2013-06-07 | $19.78 | $66.97 | 216,400 | — | — |
| 2013-06-06 | $19.89 | $67.35 | 159,800 | — | — |
| 2013-06-05 | $19.69 | $66.67 | 212,700 | — | — |
| 2013-06-04 | $19.87 | $67.28 | 209,100 | — | — |
| 2013-06-03 | $20.18 | $68.33 | 355,300 | — | — |
| 2013-05-31 | $19.73 | $66.81 | 122,400 | — | — |
| 2013-05-30 | $20.01 | $67.75 | 112,200 | — | — |
| 2013-05-29 | $19.82 | $67.11 | 139,600 | — | — |
| 2013-05-28 | $20.27 | $68.63 | 265,700 | — | — |
| 2013-05-24 | $20.18 | $68.33 | 229,900 | — | — |
| 2013-05-23 | $19.86 | $67.25 | 134,300 | — | — |
| 2013-05-22 | $19.90 | $67.38 | 287,700 | — | — |
| 2013-05-21 | $20.40 | $69.07 | 102,400 | — | — |
| 2013-05-20 | $20.40 | $69.07 | 268,000 | — | — |
| 2013-05-17 | $20.37 | $68.97 | 255,500 | — | — |
| 2013-05-16 | $20.15 | $68.23 | 125,600 | — | — |
| 2013-05-15 | $20.20 | $68.40 | 165,200 | — | — |
| 2013-05-14 | $20.03 | $67.82 | 172,100 | — | — |
| 2013-05-13 | $19.86 | $67.25 | 135,900 | — | — |
| 2013-05-10 | $20.01 | $67.75 | 232,900 | — | — |
| 2013-05-09 | $20.01 | $67.75 | 235,700 | — | — |
| 2013-05-08 | $20.37 | $68.97 | 233,200 | — | — |
| 2013-05-07 | $20.27 | $68.63 | 303,600 | — | — |
| 2013-05-06 | $20.11 | $68.09 | 301,100 | — | — |
| 2013-05-03 | $20.15 | $68.23 | 683,300 | — | — |
| 2013-05-02 | $19.24 | $65.15 | 1,082,100 | — | — |
| 2013-05-01 | $19.71 | $66.20 | 422,100 | — | — |
| 2013-04-30 | $20.05 | $67.34 | 295,600 | — | — |
| 2013-04-29 | $20.10 | $67.51 | 323,000 | — | — |
| 2013-04-26 | $19.63 | $65.93 | 241,600 | — | — |
| 2013-04-25 | $19.78 | $66.43 | 186,800 | — | — |
| 2013-04-24 | $19.80 | $66.50 | 203,900 | — | — |
| 2013-04-23 | $19.71 | $66.20 | 269,800 | — | — |
| 2013-04-22 | $19.68 | $66.10 | 239,900 | — | — |
| 2013-04-19 | $19.82 | $66.57 | 243,200 | — | — |
| 2013-04-18 | $19.66 | $66.03 | 270,700 | — | — |
| 2013-04-17 | $19.67 | $66.06 | 472,900 | — | — |
| 2013-04-16 | $19.69 | $66.13 | 344,300 | — | — |
| 2013-04-15 | $19.41 | $65.19 | 322,800 | — | — |
| 2013-04-12 | $19.98 | $67.10 | 198,700 | — | — |
| 2013-04-11 | $20.16 | $67.71 | 165,300 | — | — |
| 2013-04-10 | $20.21 | $67.88 | 232,000 | — | — |
| 2013-04-09 | $19.75 | $66.33 | 259,200 | — | — |
| 2013-04-08 | $19.87 | $66.73 | 264,800 | — | — |
| 2013-04-05 | $19.74 | $66.30 | 236,600 | — | — |
| 2013-04-04 | $19.68 | $66.10 | 201,900 | — | — |
| 2013-04-03 | $19.69 | $66.13 | 333,100 | — | — |
| 2013-04-02 | $19.73 | $66.26 | 314,400 | — | — |
| 2013-04-01 | $19.63 | $65.93 | 418,200 | — | — |
| 2013-03-28 | $19.90 | $66.83 | 636,900 | — | — |
| 2013-03-27 | $19.80 | $66.50 | 372,000 | — | — |
| 2013-03-26 | $19.60 | $65.83 | 377,900 | — | — |
| 2013-03-25 | $19.77 | $66.40 | 348,000 | — | — |
| 2013-03-22 | $19.69 | $66.13 | 458,000 | — | — |
| 2013-03-21 | $19.70 | $66.16 | 4,631,000 | — | — |
| 2013-03-20 | $19.73 | $66.26 | 825,600 | — | — |
| 2013-03-19 | $20.37 | $68.41 | 266,100 | — | — |
| 2013-03-18 | $20.09 | $67.47 | 354,100 | — | — |
| 2013-03-15 | $20.34 | $68.31 | 656,900 | — | — |
| 2013-03-14 | $20.72 | $69.59 | 199,300 | — | — |
| 2013-03-13 | $20.67 | $69.42 | 247,000 | — | — |
| 2013-03-12 | $20.56 | $69.05 | 301,200 | — | — |
| 2013-03-11 | $21.08 | $70.80 | 146,900 | — | — |
| 2013-03-08 | $21.11 | $70.90 | 199,100 | — | — |
| 2013-03-07 | $20.78 | $69.79 | 200,300 | — | — |
| 2013-03-06 | $20.63 | $69.29 | 131,900 | — | — |
| 2013-03-05 | $20.62 | $69.25 | 185,100 | — | — |
| 2013-03-04 | $20.65 | $69.35 | 231,700 | — | — |
| 2013-03-01 | $20.45 | $68.68 | 236,900 | — | — |
| 2013-02-28 | $20.06 | $67.37 | 371,400 | — | — |
| 2013-02-27 | $20.10 | $67.51 | 223,400 | — | — |
| 2013-02-26 | $20.02 | $67.24 | 226,900 | — | — |
| 2013-02-25 | $20.03 | $67.27 | 149,100 | — | — |
| 2013-02-22 | $20.30 | $68.18 | 119,700 | — | — |
| 2013-02-21 | $20.10 | $67.51 | 116,700 | — | — |
| 2013-02-20 | $20.03 | $67.27 | 180,700 | — | — |
| 2013-02-19 | $20.19 | $67.81 | 197,000 | — | — |
| 2013-02-15 | $19.95 | $67.00 | 168,100 | — | — |
| 2013-02-14 | $19.92 | $66.90 | 113,100 | — | — |
| 2013-02-13 | $19.94 | $66.97 | 171,900 | — | — |
| 2013-02-12 | $19.81 | $66.53 | 136,300 | — | — |
| 2013-02-11 | $19.62 | $65.89 | 148,400 | — | — |
| 2013-02-08 | $19.56 | $65.69 | 107,200 | — | — |
| 2013-02-07 | $19.57 | $65.73 | 157,900 | — | — |
| 2013-02-06 | $19.60 | $65.29 | 118,300 | — | — |
| 2013-02-05 | $19.37 | $64.52 | 156,100 | — | — |
| 2013-02-04 | $19.33 | $64.39 | 370,500 | — | — |
| 2013-02-01 | $19.81 | $65.99 | 166,900 | — | — |
| 2013-01-31 | $19.50 | $64.96 | 285,700 | — | — |
| 2013-01-30 | $19.52 | $65.02 | 189,700 | — | — |
| 2013-01-29 | $19.54 | $65.09 | 159,000 | — | — |
| 2013-01-28 | $19.41 | $64.66 | 248,800 | — | — |
| 2013-01-25 | $19.35 | $64.46 | 206,600 | — | — |
| 2013-01-24 | $19.50 | $64.96 | 215,700 | — | — |
| 2013-01-23 | $19.35 | $64.46 | 201,800 | — | — |
| 2013-01-22 | $19.39 | $64.59 | 310,200 | — | — |
| 2013-01-18 | $19.16 | $63.82 | 178,000 | — | — |
| 2013-01-17 | $19.12 | $63.69 | 102,600 | — | — |
| 2013-01-16 | $19.01 | $63.32 | 195,000 | — | — |
| 2013-01-15 | $19.11 | $63.66 | 110,300 | — | — |
| 2013-01-14 | $19.15 | $63.79 | 236,700 | — | — |
| 2013-01-11 | $19.07 | $63.52 | 215,700 | — | — |
| 2013-01-10 | $18.83 | $62.72 | 168,600 | — | — |
| 2013-01-09 | $18.76 | $62.49 | 202,800 | — | — |
| 2013-01-08 | $18.58 | $61.89 | 163,700 | — | — |
| 2013-01-07 | $18.48 | $61.56 | 122,200 | — | — |
| 2013-01-04 | $18.61 | $61.99 | 109,900 | — | — |
| 2013-01-03 | $18.55 | $61.79 | 114,400 | — | — |
| 2013-01-02 | $18.64 | $62.09 | 266,000 | — | — |