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 | $26.06 | $133.89 | 232,800 | — | — |
| 2013-12-30 | $26.01 | $133.64 | 219,700 | — | — |
| 2013-12-27 | $25.95 | $133.33 | 163,400 | — | — |
| 2013-12-26 | $25.87 | $132.92 | 217,600 | — | — |
| 2013-12-24 | $26.08 | $134.00 | 85,700 | — | — |
| 2013-12-23 | $26.02 | $133.69 | 328,700 | — | — |
| 2013-12-20 | $25.92 | $133.17 | 540,100 | — | — |
| 2013-12-19 | $25.43 | $130.66 | 255,900 | — | — |
| 2013-12-18 | $25.81 | $132.61 | 318,700 | — | — |
| 2013-12-17 | $25.60 | $131.53 | 287,400 | — | — |
| 2013-12-16 | $25.56 | $131.32 | 255,700 | — | — |
| 2013-12-13 | $25.24 | $129.68 | 229,400 | — | — |
| 2013-12-12 | $25.15 | $129.22 | 272,000 | — | — |
| 2013-12-11 | $24.97 | $128.29 | 474,600 | — | — |
| 2013-12-10 | $25.44 | $130.71 | 222,800 | — | — |
| 2013-12-09 | $25.81 | $132.61 | 268,000 | — | — |
| 2013-12-06 | $25.88 | $132.97 | 371,500 | — | — |
| 2013-12-05 | $25.55 | $131.27 | 269,100 | — | — |
| 2013-12-04 | $25.48 | $130.91 | 275,500 | — | — |
| 2013-12-03 | $25.46 | $130.81 | 292,200 | — | — |
| 2013-12-02 | $25.46 | $130.81 | 267,100 | — | — |
| 2013-11-29 | $25.31 | $130.04 | 359,400 | — | — |
| 2013-11-27 | $25.38 | $130.40 | 231,600 | — | — |
| 2013-11-26 | $25.45 | $130.76 | 301,900 | — | — |
| 2013-11-25 | $25.74 | $132.25 | 274,000 | — | — |
| 2013-11-22 | $25.92 | $133.17 | 142,500 | — | — |
| 2013-11-21 | $25.98 | $133.48 | 197,800 | — | — |
| 2013-11-20 | $25.93 | $133.23 | 205,400 | — | — |
| 2013-11-19 | $26.11 | $134.15 | 213,500 | — | — |
| 2013-11-18 | $26.26 | $134.92 | 243,800 | — | — |
| 2013-11-15 | $26.63 | $135.23 | 242,900 | — | — |
| 2013-11-14 | $26.60 | $135.08 | 196,900 | — | — |
| 2013-11-13 | $26.61 | $135.13 | 348,900 | — | — |
| 2013-11-12 | $26.35 | $133.81 | 420,500 | — | — |
| 2013-11-11 | $26.54 | $134.77 | 285,600 | — | — |
| 2013-11-08 | $26.67 | $135.43 | 470,100 | — | — |
| 2013-11-07 | $26.43 | $134.21 | 334,900 | — | — |
| 2013-11-06 | $26.90 | $136.60 | 303,400 | — | — |
| 2013-11-05 | $26.82 | $136.19 | 587,200 | — | — |
| 2013-11-04 | $26.93 | $136.75 | 338,900 | — | — |
| 2013-11-01 | $26.69 | $135.53 | 304,400 | — | — |
| 2013-10-31 | $26.57 | $134.92 | 643,400 | — | — |
| 2013-10-30 | $26.63 | $135.23 | 338,400 | — | — |
| 2013-10-29 | $26.76 | $135.89 | 392,400 | — | — |
| 2013-10-28 | $26.71 | $135.64 | 607,500 | — | — |
| 2013-10-25 | $26.65 | $135.33 | 458,000 | — | — |
| 2013-10-24 | $26.39 | $134.01 | 353,700 | — | — |
| 2013-10-23 | $26.36 | $133.86 | 360,500 | — | — |
| 2013-10-22 | $26.34 | $133.76 | 468,100 | — | — |
| 2013-10-21 | $25.86 | $131.32 | 337,800 | — | — |
| 2013-10-18 | $25.97 | $131.88 | 400,100 | — | — |
| 2013-10-17 | $25.77 | $130.86 | 275,300 | — | — |
| 2013-10-16 | $25.15 | $127.71 | 264,600 | — | — |
| 2013-10-15 | $24.93 | $126.60 | 479,500 | — | — |
| 2013-10-14 | $25.53 | $129.64 | 473,800 | — | — |
| 2013-10-11 | $25.78 | $130.91 | 428,600 | — | — |
| 2013-10-10 | $25.37 | $128.83 | 386,200 | — | — |
| 2013-10-09 | $24.83 | $126.09 | 370,100 | — | — |
| 2013-10-08 | $24.75 | $125.68 | 374,800 | — | — |
| 2013-10-07 | $24.56 | $124.72 | 354,800 | — | — |
| 2013-10-04 | $24.88 | $126.34 | 357,300 | — | — |
| 2013-10-03 | $24.91 | $126.49 | 573,400 | — | — |
| 2013-10-02 | $25.17 | $127.81 | 325,300 | — | — |
| 2013-10-01 | $25.33 | $128.63 | 655,100 | — | — |
| 2013-09-30 | $25.10 | $127.46 | 347,800 | — | — |
| 2013-09-27 | $25.09 | $127.41 | 266,600 | — | — |
| 2013-09-26 | $25.36 | $128.78 | 248,700 | — | — |
| 2013-09-25 | $25.12 | $127.56 | 160,500 | — | — |
| 2013-09-24 | $25.38 | $128.88 | 251,200 | — | — |
| 2013-09-23 | $25.44 | $129.19 | 396,200 | — | — |
| 2013-09-20 | $24.99 | $126.90 | 574,500 | — | — |
| 2013-09-19 | $25.33 | $128.63 | 180,500 | — | — |
| 2013-09-18 | $25.38 | $128.88 | 377,100 | — | — |
| 2013-09-17 | $24.81 | $125.99 | 248,400 | — | — |
| 2013-09-16 | $24.56 | $124.72 | 308,500 | — | — |
| 2013-09-13 | $24.70 | $125.43 | 218,400 | — | — |
| 2013-09-12 | $24.64 | $125.12 | 220,100 | — | — |
| 2013-09-11 | $24.73 | $125.58 | 406,200 | — | — |
| 2013-09-10 | $25.01 | $127.00 | 303,500 | — | — |
| 2013-09-09 | $24.69 | $125.38 | 284,700 | — | — |
| 2013-09-06 | $24.66 | $125.23 | 372,800 | — | — |
| 2013-09-05 | $24.54 | $124.62 | 440,900 | — | — |
| 2013-09-04 | $24.37 | $123.75 | 711,000 | — | — |
| 2013-09-03 | $24.22 | $122.99 | 883,300 | — | — |
| 2013-08-30 | $25.01 | $127.00 | 522,400 | — | — |
| 2013-08-29 | $24.89 | $126.39 | 188,900 | — | — |
| 2013-08-28 | $25.01 | $127.00 | 254,700 | — | — |
| 2013-08-27 | $24.92 | $126.55 | 280,200 | — | — |
| 2013-08-26 | $25.01 | $127.00 | 247,200 | — | — |
| 2013-08-23 | $25.24 | $128.17 | 174,500 | — | — |
| 2013-08-22 | $25.12 | $127.56 | 179,400 | — | — |
| 2013-08-21 | $24.96 | $126.75 | 338,800 | — | — |
| 2013-08-20 | $25.44 | $129.19 | 279,800 | — | — |
| 2013-08-19 | $25.38 | $128.88 | 483,700 | — | — |
| 2013-08-16 | $25.96 | $130.25 | 594,900 | — | — |
| 2013-08-15 | $26.11 | $131.00 | 384,200 | — | — |
| 2013-08-14 | $26.35 | $132.21 | 657,700 | — | — |
| 2013-08-13 | $26.62 | $133.56 | 211,500 | — | — |
| 2013-08-12 | $26.78 | $134.37 | 263,300 | — | — |
| 2013-08-09 | $26.72 | $134.07 | 213,400 | — | — |
| 2013-08-08 | $26.81 | $134.52 | 234,300 | — | — |
| 2013-08-07 | $26.45 | $132.71 | 247,800 | — | — |
| 2013-08-06 | $26.48 | $132.86 | 184,200 | — | — |
| 2013-08-05 | $26.66 | $133.76 | 296,800 | — | — |
| 2013-08-02 | $26.96 | $135.27 | 256,400 | — | — |
| 2013-08-01 | $27.11 | $136.02 | 695,700 | — | — |
| 2013-07-31 | $26.66 | $133.76 | 427,600 | — | — |
| 2013-07-30 | $26.87 | $134.82 | 241,000 | — | — |
| 2013-07-29 | $26.81 | $134.52 | 220,400 | — | — |
| 2013-07-26 | $26.77 | $134.32 | 161,400 | — | — |
| 2013-07-25 | $26.81 | $134.52 | 259,800 | — | — |
| 2013-07-24 | $26.57 | $133.31 | 196,800 | — | — |
| 2013-07-23 | $27.00 | $135.47 | 254,900 | — | — |
| 2013-07-22 | $26.96 | $135.27 | 213,800 | — | — |
| 2013-07-19 | $26.87 | $134.82 | 378,100 | — | — |
| 2013-07-18 | $26.82 | $134.57 | 239,300 | — | — |
| 2013-07-17 | $26.63 | $133.61 | 166,400 | — | — |
| 2013-07-16 | $26.56 | $133.26 | 318,800 | — | — |
| 2013-07-15 | $26.67 | $133.81 | 391,100 | — | — |
| 2013-07-12 | $26.18 | $131.36 | 295,000 | — | — |
| 2013-07-11 | $26.11 | $131.00 | 337,300 | — | — |
| 2013-07-10 | $25.85 | $129.70 | 371,900 | — | — |
| 2013-07-09 | $25.85 | $129.70 | 437,200 | — | — |
| 2013-07-08 | $25.60 | $128.45 | 536,700 | — | — |
| 2013-07-05 | $25.14 | $126.14 | 249,100 | — | — |
| 2013-07-03 | $25.12 | $126.04 | 370,900 | — | — |
| 2013-07-02 | $25.03 | $125.59 | 433,000 | — | — |
| 2013-07-01 | $24.99 | $125.39 | 449,900 | — | — |
| 2013-06-28 | $25.31 | $126.99 | 697,900 | — | — |
| 2013-06-27 | $25.04 | $125.64 | 364,400 | — | — |
| 2013-06-26 | $24.91 | $124.98 | 454,100 | — | — |
| 2013-06-25 | $24.70 | $123.93 | 418,200 | — | — |
| 2013-06-24 | $24.40 | $122.43 | 540,500 | — | — |
| 2013-06-21 | $24.46 | $122.73 | 1,084,300 | — | — |
| 2013-06-20 | $23.97 | $120.27 | 703,700 | — | — |
| 2013-06-19 | $24.39 | $122.38 | 752,900 | — | — |
| 2013-06-18 | $25.01 | $125.49 | 371,700 | — | — |
| 2013-06-17 | $24.84 | $124.63 | 368,900 | — | — |
| 2013-06-14 | $24.88 | $124.83 | 415,000 | — | — |
| 2013-06-13 | $24.75 | $124.18 | 604,600 | — | — |
| 2013-06-12 | $24.35 | $122.17 | 694,300 | — | — |
| 2013-06-11 | $24.67 | $123.78 | 646,400 | — | — |
| 2013-06-10 | $24.81 | $124.48 | 797,500 | — | — |
| 2013-06-07 | $25.00 | $125.44 | 566,500 | — | — |
| 2013-06-06 | $25.02 | $125.54 | 650,700 | — | — |
| 2013-06-05 | $24.86 | $124.73 | 880,300 | — | — |
| 2013-06-04 | $25.30 | $126.94 | 1,021,000 | — | — |
| 2013-06-03 | $26.11 | $131.00 | 432,100 | — | — |
| 2013-05-31 | $26.17 | $131.31 | 454,400 | — | — |
| 2013-05-30 | $26.48 | $132.86 | 408,300 | — | — |
| 2013-05-29 | $26.29 | $131.91 | 754,200 | — | — |
| 2013-05-28 | $26.78 | $134.37 | 281,700 | — | — |
| 2013-05-24 | $26.71 | $134.02 | 345,200 | — | — |
| 2013-05-23 | $26.98 | $135.37 | 558,700 | — | — |
| 2013-05-22 | $27.20 | $136.47 | 434,600 | — | — |
| 2013-05-21 | $27.98 | $140.39 | 339,900 | — | — |
| 2013-05-20 | $27.78 | $139.38 | 445,200 | — | — |
| 2013-05-17 | $28.22 | $140.04 | 375,200 | — | — |
| 2013-05-16 | $27.96 | $138.75 | 283,600 | — | — |
| 2013-05-15 | $28.04 | $139.14 | 392,200 | — | — |
| 2013-05-14 | $27.65 | $137.21 | 258,400 | — | — |
| 2013-05-13 | $27.28 | $135.37 | 269,700 | — | — |
| 2013-05-10 | $27.46 | $136.26 | 194,300 | — | — |
| 2013-05-09 | $27.46 | $136.26 | 372,700 | — | — |
| 2013-05-08 | $27.97 | $138.80 | 354,300 | — | — |
| 2013-05-07 | $28.10 | $139.44 | 315,200 | — | — |
| 2013-05-06 | $27.99 | $138.89 | 304,700 | — | — |
| 2013-05-03 | $28.07 | $139.29 | 278,100 | — | — |
| 2013-05-02 | $27.85 | $138.20 | 399,000 | — | — |
| 2013-05-01 | $27.74 | $137.65 | 265,000 | — | — |
| 2013-04-30 | $28.30 | $140.43 | 361,300 | — | — |
| 2013-04-29 | $28.10 | $139.44 | 221,700 | — | — |
| 2013-04-26 | $27.86 | $138.25 | 176,000 | — | — |
| 2013-04-25 | $27.84 | $138.15 | 358,400 | — | — |
| 2013-04-24 | $27.66 | $137.26 | 910,100 | — | — |
| 2013-04-23 | $27.37 | $135.82 | 244,700 | — | — |
| 2013-04-22 | $27.22 | $135.07 | 203,400 | — | — |
| 2013-04-19 | $27.17 | $134.83 | 210,500 | — | — |
| 2013-04-18 | $26.74 | $132.69 | 489,500 | — | — |
| 2013-04-17 | $26.64 | $132.20 | 526,500 | — | — |
| 2013-04-16 | $26.79 | $132.94 | 392,700 | — | — |
| 2013-04-15 | $26.68 | $132.39 | 505,400 | — | — |
| 2013-04-12 | $27.33 | $135.62 | 292,700 | — | — |
| 2013-04-11 | $27.49 | $136.41 | 361,700 | — | — |
| 2013-04-10 | $27.39 | $135.92 | 873,800 | — | — |
| 2013-04-09 | $27.40 | $135.97 | 268,300 | — | — |
| 2013-04-08 | $27.67 | $137.31 | 458,200 | — | — |
| 2013-04-05 | $27.38 | $135.87 | 354,900 | — | — |
| 2013-04-04 | $27.45 | $136.22 | 260,300 | — | — |
| 2013-04-03 | $27.26 | $135.27 | 405,000 | — | — |
| 2013-04-02 | $27.41 | $136.02 | 267,700 | — | — |
| 2013-04-01 | $27.47 | $136.31 | 273,000 | — | — |
| 2013-03-28 | $27.71 | $137.51 | 311,100 | — | — |
| 2013-03-27 | $27.57 | $136.81 | 334,700 | — | — |
| 2013-03-26 | $27.40 | $135.97 | 320,200 | — | — |
| 2013-03-25 | $27.21 | $135.02 | 354,100 | — | — |
| 2013-03-22 | $27.29 | $135.42 | 310,900 | — | — |
| 2013-03-21 | $27.29 | $135.42 | 490,600 | — | — |
| 2013-03-20 | $27.16 | $134.78 | 5,681,200 | — | — |
| 2013-03-19 | $27.01 | $134.03 | 1,702,600 | — | — |
| 2013-03-18 | $27.27 | $135.32 | 362,500 | — | — |
| 2013-03-15 | $27.58 | $136.86 | 424,000 | — | — |
| 2013-03-14 | $27.65 | $137.21 | 248,000 | — | — |
| 2013-03-13 | $27.62 | $137.06 | 242,000 | — | — |
| 2013-03-12 | $27.48 | $136.36 | 204,500 | — | — |
| 2013-03-11 | $27.53 | $136.61 | 313,000 | — | — |
| 2013-03-08 | $27.38 | $135.87 | 239,600 | — | — |
| 2013-03-07 | $27.32 | $135.57 | 323,600 | — | — |
| 2013-03-06 | $27.33 | $135.62 | 235,900 | — | — |
| 2013-03-05 | $27.36 | $135.77 | 463,700 | — | — |
| 2013-03-04 | $27.06 | $134.28 | 581,000 | — | — |
| 2013-03-01 | $26.66 | $132.30 | 827,700 | — | — |
| 2013-02-28 | $26.99 | $133.93 | 471,900 | — | — |
| 2013-02-27 | $26.87 | $133.34 | 209,900 | — | — |
| 2013-02-26 | $26.78 | $132.89 | 315,100 | — | — |
| 2013-02-25 | $26.59 | $131.95 | 276,300 | — | — |
| 2013-02-22 | $26.99 | $133.93 | 232,800 | — | — |
| 2013-02-21 | $26.71 | $132.54 | 384,700 | — | — |
| 2013-02-20 | $26.95 | $133.73 | 453,500 | — | — |
| 2013-02-19 | $27.29 | $135.42 | 612,800 | — | — |
| 2013-02-15 | $27.83 | $136.56 | 473,200 | — | — |
| 2013-02-14 | $27.76 | $136.22 | 232,500 | — | — |
| 2013-02-13 | $27.83 | $136.56 | 234,100 | — | — |
| 2013-02-12 | $27.70 | $135.92 | 214,200 | — | — |
| 2013-02-11 | $27.75 | $136.17 | 660,700 | — | — |
| 2013-02-08 | $27.53 | $135.09 | 418,300 | — | — |
| 2013-02-07 | $27.39 | $134.40 | 570,400 | — | — |
| 2013-02-06 | $27.08 | $132.88 | 202,800 | — | — |
| 2013-02-05 | $26.95 | $132.24 | 547,400 | — | — |
| 2013-02-04 | $26.89 | $131.95 | 344,900 | — | — |
| 2013-02-01 | $27.13 | $133.13 | 331,100 | — | — |
| 2013-01-31 | $26.97 | $132.34 | 378,700 | — | — |
| 2013-01-30 | $26.74 | $131.21 | 344,100 | — | — |
| 2013-01-29 | $26.75 | $131.26 | 539,800 | — | — |
| 2013-01-28 | $26.32 | $129.15 | 228,800 | — | — |
| 2013-01-25 | $26.26 | $128.86 | 300,700 | — | — |
| 2013-01-24 | $25.98 | $127.48 | 277,800 | — | — |
| 2013-01-23 | $25.93 | $127.24 | 216,800 | — | — |
| 2013-01-22 | $26.06 | $127.88 | 245,000 | — | — |
| 2013-01-18 | $25.84 | $126.80 | 168,900 | — | — |
| 2013-01-17 | $25.71 | $126.16 | 190,000 | — | — |
| 2013-01-16 | $25.65 | $125.87 | 176,600 | — | — |
| 2013-01-15 | $25.92 | $127.19 | 224,000 | — | — |
| 2013-01-14 | $25.81 | $126.65 | 239,000 | — | — |
| 2013-01-11 | $25.76 | $126.41 | 183,000 | — | — |
| 2013-01-10 | $25.62 | $125.72 | 293,100 | — | — |
| 2013-01-09 | $25.61 | $125.67 | 211,500 | — | — |
| 2013-01-08 | $25.70 | $126.11 | 245,500 | — | — |
| 2013-01-07 | $25.71 | $126.16 | 248,500 | — | — |
| 2013-01-04 | $26.06 | $127.88 | 301,000 | — | — |
| 2013-01-03 | $25.88 | $126.99 | 247,200 | — | — |
| 2013-01-02 | $25.84 | $126.80 | 441,700 | — | — |