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 | $29.81 | $31.12 | 208,300 | — | — |
| 2013-12-30 | $29.77 | $31.08 | 67,900 | — | — |
| 2013-12-27 | $28.35 | $29.60 | 49,800 | — | — |
| 2013-12-26 | $29.22 | $30.51 | 41,400 | — | — |
| 2013-12-24 | $29.73 | $31.04 | 20,900 | — | — |
| 2013-12-23 | $29.50 | $30.80 | 97,400 | — | — |
| 2013-12-20 | $28.70 | $29.97 | 74,600 | — | — |
| 2013-12-19 | $27.79 | $29.02 | 32,200 | — | — |
| 2013-12-18 | $27.79 | $29.02 | 60,000 | — | — |
| 2013-12-17 | $27.45 | $28.66 | 43,200 | — | — |
| 2013-12-16 | $26.90 | $28.09 | 40,000 | — | — |
| 2013-12-13 | $25.78 | $26.92 | 27,100 | — | — |
| 2013-12-12 | $25.11 | $26.22 | 43,500 | — | — |
| 2013-12-11 | $25.06 | $26.16 | 50,700 | — | — |
| 2013-12-10 | $25.84 | $26.98 | 61,500 | — | — |
| 2013-12-09 | $26.97 | $28.16 | 35,800 | — | — |
| 2013-12-06 | $26.05 | $27.20 | 58,100 | — | — |
| 2013-12-05 | $26.37 | $27.53 | 45,500 | — | — |
| 2013-12-04 | $26.35 | $27.51 | 30,000 | — | — |
| 2013-12-03 | $26.40 | $27.56 | 65,900 | — | — |
| 2013-12-02 | $25.35 | $26.47 | 62,600 | — | — |
| 2013-11-29 | $25.34 | $26.46 | 9,600 | — | — |
| 2013-11-27 | $25.21 | $26.32 | 46,800 | — | — |
| 2013-11-26 | $24.87 | $25.97 | 40,500 | — | — |
| 2013-11-25 | $25.00 | $26.10 | 18,500 | — | — |
| 2013-11-22 | $25.28 | $26.39 | 24,900 | — | — |
| 2013-11-21 | $25.26 | $26.37 | 54,900 | — | — |
| 2013-11-20 | $24.62 | $25.71 | 29,300 | — | — |
| 2013-11-19 | $24.36 | $25.43 | 30,600 | — | — |
| 2013-11-18 | $24.86 | $25.96 | 37,200 | — | — |
| 2013-11-15 | $25.12 | $26.23 | 95,800 | — | — |
| 2013-11-14 | $24.47 | $25.55 | 53,100 | — | — |
| 2013-11-13 | $25.24 | $26.35 | 32,200 | — | — |
| 2013-11-12 | $25.38 | $26.50 | 31,000 | — | — |
| 2013-11-11 | $25.23 | $26.34 | 31,700 | — | — |
| 2013-11-08 | $25.93 | $27.07 | 87,800 | — | — |
| 2013-11-07 | $24.96 | $26.06 | 69,300 | — | — |
| 2013-11-06 | $25.11 | $26.22 | 44,700 | — | — |
| 2013-11-05 | $24.92 | $26.02 | 45,200 | — | — |
| 2013-11-04 | $25.16 | $26.27 | 59,800 | — | — |
| 2013-11-01 | $25.07 | $26.18 | 86,600 | — | — |
| 2013-10-31 | $24.86 | $25.96 | 127,100 | — | — |
| 2013-10-30 | $24.88 | $25.98 | 133,600 | — | — |
| 2013-10-29 | $25.23 | $26.34 | 473,700 | — | — |
| 2013-10-28 | $30.91 | $32.27 | 91,600 | — | — |
| 2013-10-25 | $30.40 | $31.74 | 30,900 | — | — |
| 2013-10-24 | $30.46 | $31.80 | 58,300 | — | — |
| 2013-10-23 | $30.39 | $31.73 | 44,800 | — | — |
| 2013-10-22 | $30.31 | $31.65 | 66,700 | — | — |
| 2013-10-21 | $29.61 | $30.92 | 41,800 | — | — |
| 2013-10-18 | $30.44 | $31.78 | 41,500 | — | — |
| 2013-10-17 | $29.97 | $31.29 | 28,800 | — | — |
| 2013-10-16 | $29.97 | $31.29 | 90,400 | — | — |
| 2013-10-15 | $30.29 | $31.63 | 58,400 | — | — |
| 2013-10-14 | $30.77 | $32.13 | 56,500 | — | — |
| 2013-10-11 | $29.99 | $31.31 | 87,900 | — | — |
| 2013-10-10 | $30.24 | $31.57 | 158,400 | — | — |
| 2013-10-09 | $27.21 | $28.41 | 72,800 | — | — |
| 2013-10-08 | $26.87 | $28.05 | 88,200 | — | — |
| 2013-10-07 | $27.90 | $29.13 | 21,300 | — | — |
| 2013-10-04 | $28.10 | $29.34 | 37,300 | — | — |
| 2013-10-03 | $27.54 | $28.75 | 71,000 | — | — |
| 2013-10-02 | $28.31 | $29.56 | 52,500 | — | — |
| 2013-10-01 | $28.67 | $29.93 | 39,400 | — | — |
| 2013-09-30 | $28.68 | $29.94 | 229,600 | — | — |
| 2013-09-27 | $27.58 | $28.80 | 19,600 | — | — |
| 2013-09-26 | $26.97 | $28.16 | 27,300 | — | — |
| 2013-09-25 | $27.59 | $28.81 | 42,700 | — | — |
| 2013-09-24 | $27.08 | $28.27 | 26,300 | — | — |
| 2013-09-23 | $26.93 | $28.12 | 35,200 | — | — |
| 2013-09-20 | $26.71 | $27.89 | 86,000 | — | — |
| 2013-09-19 | $26.67 | $27.85 | 86,300 | — | — |
| 2013-09-18 | $26.99 | $28.18 | 92,800 | — | — |
| 2013-09-17 | $27.48 | $28.69 | 59,700 | — | — |
| 2013-09-16 | $27.36 | $28.57 | 49,800 | — | — |
| 2013-09-13 | $27.39 | $28.60 | 121,600 | — | — |
| 2013-09-12 | $28.55 | $29.81 | 65,500 | — | — |
| 2013-09-11 | $28.07 | $29.31 | 98,300 | — | — |
| 2013-09-10 | $28.09 | $29.33 | 85,500 | — | — |
| 2013-09-09 | $26.79 | $27.97 | 52,700 | — | — |
| 2013-09-06 | $26.89 | $28.08 | 29,700 | — | — |
| 2013-09-05 | $26.91 | $28.10 | 27,500 | — | — |
| 2013-09-04 | $27.01 | $28.20 | 36,700 | — | — |
| 2013-09-03 | $26.94 | $28.13 | 45,600 | — | — |
| 2013-08-30 | $26.15 | $27.30 | 66,200 | — | — |
| 2013-08-29 | $27.12 | $28.32 | 46,200 | — | — |
| 2013-08-28 | $27.16 | $28.36 | 35,300 | — | — |
| 2013-08-27 | $27.19 | $28.39 | 61,700 | — | — |
| 2013-08-26 | $27.99 | $29.22 | 69,400 | — | — |
| 2013-08-23 | $27.74 | $28.96 | 79,400 | — | — |
| 2013-08-22 | $26.73 | $27.91 | 32,000 | — | — |
| 2013-08-21 | $26.11 | $27.26 | 43,200 | — | — |
| 2013-08-20 | $26.55 | $27.72 | 56,600 | — | — |
| 2013-08-19 | $26.62 | $27.79 | 50,100 | — | — |
| 2013-08-16 | $26.57 | $27.74 | 64,300 | — | — |
| 2013-08-15 | $26.58 | $27.75 | 65,500 | — | — |
| 2013-08-14 | $27.51 | $28.72 | 175,000 | — | — |
| 2013-08-13 | $27.94 | $29.17 | 101,200 | — | — |
| 2013-08-12 | $27.15 | $28.35 | 90,700 | — | — |
| 2013-08-09 | $26.59 | $27.76 | 66,400 | — | — |
| 2013-08-08 | $26.94 | $28.13 | 106,700 | — | — |
| 2013-08-07 | $26.93 | $28.12 | 202,100 | — | — |
| 2013-08-06 | $25.96 | $27.10 | 294,200 | — | — |
| 2013-08-05 | $22.93 | $23.94 | 114,700 | — | — |
| 2013-08-02 | $22.28 | $23.26 | 59,900 | — | — |
| 2013-08-01 | $23.11 | $24.13 | 51,700 | — | — |
| 2013-07-31 | $22.84 | $23.85 | 72,400 | — | — |
| 2013-07-30 | $22.46 | $23.45 | 76,300 | — | — |
| 2013-07-29 | $22.51 | $23.50 | 109,600 | — | — |
| 2013-07-26 | $22.87 | $23.88 | 93,500 | — | — |
| 2013-07-25 | $24.38 | $25.45 | 90,600 | — | — |
| 2013-07-24 | $24.47 | $25.55 | 140,000 | — | — |
| 2013-07-23 | $24.79 | $25.88 | 86,200 | — | — |
| 2013-07-22 | $24.04 | $25.10 | 93,500 | — | — |
| 2013-07-19 | $24.20 | $25.27 | 107,500 | — | — |
| 2013-07-18 | $24.08 | $25.14 | 82,200 | — | — |
| 2013-07-17 | $23.46 | $24.49 | 36,900 | — | — |
| 2013-07-16 | $23.44 | $24.47 | 64,800 | — | — |
| 2013-07-15 | $22.93 | $23.94 | 74,600 | — | — |
| 2013-07-12 | $22.71 | $23.71 | 48,500 | — | — |
| 2013-07-11 | $23.33 | $24.36 | 35,600 | — | — |
| 2013-07-10 | $23.04 | $24.06 | 61,200 | — | — |
| 2013-07-09 | $22.73 | $23.73 | 66,700 | — | — |
| 2013-07-08 | $22.19 | $23.17 | 58,100 | — | — |
| 2013-07-05 | $21.53 | $22.48 | 36,800 | — | — |
| 2013-07-03 | $21.38 | $22.32 | 39,100 | — | — |
| 2013-07-02 | $21.30 | $22.24 | 84,600 | — | — |
| 2013-07-01 | $21.28 | $22.22 | 117,900 | — | — |
| 2013-06-28 | $21.26 | $22.20 | 860,700 | — | — |
| 2013-06-27 | $21.21 | $22.15 | 87,700 | — | — |
| 2013-06-26 | $20.60 | $21.51 | 84,000 | — | — |
| 2013-06-25 | $20.01 | $20.89 | 70,900 | — | — |
| 2013-06-24 | $19.88 | $20.76 | 123,200 | — | — |
| 2013-06-21 | $20.84 | $21.76 | 99,800 | — | — |
| 2013-06-20 | $20.88 | $21.80 | 70,300 | — | — |
| 2013-06-19 | $21.41 | $22.35 | 78,600 | — | — |
| 2013-06-18 | $21.59 | $22.54 | 45,400 | — | — |
| 2013-06-17 | $21.22 | $22.16 | 66,900 | — | — |
| 2013-06-14 | $20.55 | $21.46 | 63,200 | — | — |
| 2013-06-13 | $20.88 | $21.80 | 33,800 | — | — |
| 2013-06-12 | $20.35 | $21.25 | 29,100 | — | — |
| 2013-06-11 | $20.54 | $21.45 | 29,000 | — | — |
| 2013-06-10 | $20.81 | $21.73 | 75,400 | — | — |
| 2013-06-07 | $20.33 | $21.23 | 66,700 | — | — |
| 2013-06-06 | $20.10 | $20.99 | 60,000 | — | — |
| 2013-06-05 | $19.23 | $20.08 | 59,100 | — | — |
| 2013-06-04 | $19.13 | $19.97 | 135,800 | — | — |
| 2013-06-03 | $19.39 | $20.24 | 93,500 | — | — |
| 2013-05-31 | $19.43 | $20.29 | 93,000 | — | — |
| 2013-05-30 | $19.45 | $20.31 | 62,600 | — | — |
| 2013-05-29 | $19.71 | $20.58 | 85,000 | — | — |
| 2013-05-28 | $19.87 | $20.75 | 129,200 | — | — |
| 2013-05-24 | $19.07 | $19.91 | 36,400 | — | — |
| 2013-05-23 | $18.80 | $19.63 | 48,800 | — | — |
| 2013-05-22 | $19.19 | $20.04 | 116,500 | — | — |
| 2013-05-21 | $19.43 | $20.29 | 151,300 | — | — |
| 2013-05-20 | $18.41 | $19.22 | 144,500 | — | — |
| 2013-05-17 | $18.67 | $19.49 | 77,700 | — | — |
| 2013-05-16 | $18.56 | $19.38 | 88,500 | — | — |
| 2013-05-15 | $19.04 | $19.88 | 104,200 | — | — |
| 2013-05-14 | $18.93 | $19.76 | 155,000 | — | — |
| 2013-05-13 | $18.67 | $19.49 | 130,700 | — | — |
| 2013-05-10 | $19.00 | $19.84 | 114,800 | — | — |
| 2013-05-09 | $18.68 | $19.50 | 366,500 | — | — |
| 2013-05-08 | $18.01 | $18.80 | 480,300 | — | — |
| 2013-05-07 | $19.47 | $20.33 | 934,300 | — | — |
| 2013-05-06 | $26.71 | $27.89 | 254,800 | — | — |
| 2013-05-03 | $25.15 | $26.26 | 158,100 | — | — |
| 2013-05-02 | $25.40 | $26.52 | 138,900 | — | — |
| 2013-05-01 | $24.30 | $25.37 | 110,700 | — | — |
| 2013-04-30 | $24.49 | $25.57 | 177,500 | — | — |
| 2013-04-29 | $23.22 | $24.24 | 133,500 | — | — |
| 2013-04-26 | $23.10 | $24.12 | 79,400 | — | — |
| 2013-04-25 | $23.65 | $24.69 | 183,300 | — | — |
| 2013-04-24 | $22.29 | $23.27 | 82,700 | — | — |
| 2013-04-23 | $22.14 | $23.12 | 121,600 | — | — |
| 2013-04-22 | $21.23 | $22.17 | 122,200 | — | — |
| 2013-04-19 | $20.85 | $21.77 | 49,800 | — | — |
| 2013-04-18 | $20.84 | $21.76 | 75,800 | — | — |
| 2013-04-17 | $20.65 | $21.56 | 77,500 | — | — |
| 2013-04-16 | $21.36 | $22.30 | 133,600 | — | — |
| 2013-04-15 | $21.00 | $21.93 | 113,200 | — | — |
| 2013-04-12 | $20.88 | $21.80 | 58,800 | — | — |
| 2013-04-11 | $20.87 | $21.79 | 90,500 | — | — |
| 2013-04-10 | $20.63 | $21.54 | 108,200 | — | — |
| 2013-04-09 | $20.42 | $21.32 | 51,000 | — | — |
| 2013-04-08 | $20.40 | $21.30 | 101,900 | — | — |
| 2013-04-05 | $19.90 | $20.78 | 60,500 | — | — |
| 2013-04-04 | $19.80 | $20.67 | 76,900 | — | — |
| 2013-04-03 | $19.79 | $20.66 | 79,300 | — | — |
| 2013-04-02 | $19.75 | $20.62 | 66,200 | — | — |
| 2013-04-01 | $19.65 | $20.52 | 79,300 | — | — |
| 2013-03-28 | $19.79 | $20.66 | 60,900 | — | — |
| 2013-03-27 | $19.60 | $20.46 | 47,200 | — | — |
| 2013-03-26 | $19.47 | $20.33 | 87,000 | — | — |
| 2013-03-25 | $19.34 | $20.19 | 61,100 | — | — |
| 2013-03-22 | $18.92 | $19.75 | 34,500 | — | — |
| 2013-03-21 | $18.67 | $19.49 | 77,500 | — | — |
| 2013-03-20 | $19.05 | $19.89 | 88,100 | — | — |
| 2013-03-19 | $18.90 | $19.73 | 84,900 | — | — |
| 2013-03-18 | $18.45 | $19.26 | 49,600 | — | — |
| 2013-03-15 | $17.34 | $18.10 | 110,900 | — | — |
| 2013-03-14 | $17.25 | $18.01 | 46,900 | — | — |
| 2013-03-13 | $17.26 | $18.02 | 78,100 | — | — |
| 2013-03-12 | $16.89 | $17.63 | 19,700 | — | — |
| 2013-03-11 | $16.98 | $17.73 | 34,800 | — | — |
| 2013-03-08 | $16.87 | $17.61 | 104,800 | — | — |
| 2013-03-07 | $15.75 | $16.44 | 45,600 | — | — |
| 2013-03-06 | $15.79 | $16.49 | 65,400 | — | — |
| 2013-03-05 | $15.60 | $16.29 | 122,200 | — | — |
| 2013-03-04 | $14.60 | $15.24 | 44,400 | — | — |
| 2013-03-01 | $15.20 | $15.87 | 18,500 | — | — |
| 2013-02-28 | $15.50 | $16.18 | 16,500 | — | — |
| 2013-02-27 | $15.62 | $16.31 | 22,400 | — | — |
| 2013-02-26 | $15.22 | $15.89 | 71,200 | — | — |
| 2013-02-25 | $15.15 | $15.82 | 83,300 | — | — |
| 2013-02-22 | $15.50 | $16.18 | 19,600 | — | — |
| 2013-02-21 | $15.68 | $16.37 | 73,400 | — | — |
| 2013-02-20 | $16.00 | $16.71 | 27,200 | — | — |
| 2013-02-19 | $16.99 | $17.74 | 17,500 | — | — |
| 2013-02-15 | $16.61 | $17.34 | 11,700 | — | — |
| 2013-02-14 | $16.43 | $17.15 | 20,800 | — | — |
| 2013-02-13 | $16.35 | $17.07 | 19,200 | — | — |
| 2013-02-12 | $16.33 | $17.05 | 21,100 | — | — |
| 2013-02-11 | $16.05 | $16.76 | 26,400 | — | — |
| 2013-02-08 | $16.06 | $16.77 | 43,600 | — | — |
| 2013-02-07 | $16.05 | $16.76 | 55,500 | — | — |
| 2013-02-06 | $16.15 | $16.86 | 45,900 | — | — |
| 2013-02-05 | $16.33 | $17.05 | 19,600 | — | — |
| 2013-02-04 | $16.37 | $17.09 | 30,400 | — | — |
| 2013-02-01 | $16.32 | $17.04 | 29,600 | — | — |
| 2013-01-31 | $16.03 | $16.74 | 37,300 | — | — |
| 2013-01-30 | $16.05 | $16.76 | 22,500 | — | — |
| 2013-01-29 | $16.12 | $16.83 | 12,100 | — | — |
| 2013-01-28 | $16.32 | $17.04 | 25,800 | — | — |
| 2013-01-25 | $16.33 | $17.05 | 13,100 | — | — |
| 2013-01-24 | $16.39 | $17.11 | 9,500 | — | — |
| 2013-01-23 | $16.45 | $17.18 | 49,100 | — | — |
| 2013-01-22 | $15.95 | $16.65 | 90,700 | — | — |
| 2013-01-18 | $15.86 | $16.56 | 18,500 | — | — |
| 2013-01-17 | $15.95 | $16.65 | 20,100 | — | — |
| 2013-01-16 | $16.10 | $16.81 | 25,600 | — | — |
| 2013-01-15 | $16.28 | $17.00 | 14,200 | — | — |
| 2013-01-14 | $16.03 | $16.74 | 28,100 | — | — |
| 2013-01-11 | $16.39 | $17.11 | 34,200 | — | — |
| 2013-01-10 | $16.76 | $17.50 | 39,700 | — | — |
| 2013-01-09 | $16.79 | $17.53 | 62,900 | — | — |
| 2013-01-08 | $16.90 | $17.65 | 33,100 | — | — |
| 2013-01-07 | $16.83 | $17.57 | 36,600 | — | — |
| 2013-01-04 | $16.88 | $17.62 | 25,600 | — | — |
| 2013-01-03 | $16.73 | $17.47 | 76,900 | — | — |
| 2013-01-02 | $16.69 | $17.43 | 42,000 | — | — |