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
- 1972-06-01 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 | $29.79 | $148.66 | 32,600 | — | — |
| 2013-12-30 | $29.78 | $148.61 | 18,100 | — | — |
| 2013-12-27 | $29.91 | $149.26 | 23,600 | — | — |
| 2013-12-26 | $29.75 | $148.46 | 22,500 | — | — |
| 2013-12-24 | $29.87 | $149.06 | 10,100 | — | — |
| 2013-12-23 | $29.53 | $147.36 | 36,400 | — | — |
| 2013-12-20 | $28.88 | $144.12 | 173,600 | — | — |
| 2013-12-19 | $27.73 | $138.38 | 38,800 | — | — |
| 2013-12-18 | $28.89 | $144.17 | 38,300 | — | — |
| 2013-12-17 | $28.24 | $140.92 | 19,500 | — | — |
| 2013-12-16 | $27.78 | $138.63 | 40,600 | — | — |
| 2013-12-13 | $27.52 | $137.33 | 28,200 | — | — |
| 2013-12-12 | $27.53 | $137.38 | 22,200 | — | — |
| 2013-12-11 | $27.23 | $135.88 | 31,500 | — | — |
| 2013-12-10 | $27.10 | $135.23 | 27,000 | — | — |
| 2013-12-09 | $27.74 | $138.43 | 23,600 | — | — |
| 2013-12-06 | $27.95 | $139.47 | 39,800 | — | — |
| 2013-12-05 | $27.27 | $136.08 | 28,700 | — | — |
| 2013-12-04 | $26.71 | $133.29 | 23,500 | — | — |
| 2013-12-03 | $27.12 | $135.33 | 28,400 | — | — |
| 2013-12-02 | $26.40 | $131.74 | 36,100 | — | — |
| 2013-11-29 | $27.46 | $137.03 | 16,900 | — | — |
| 2013-11-27 | $27.37 | $136.58 | 58,900 | — | — |
| 2013-11-26 | $27.49 | $137.18 | 28,000 | — | — |
| 2013-11-25 | $27.85 | $138.98 | 30,700 | — | — |
| 2013-11-22 | $27.87 | $139.08 | 25,100 | — | — |
| 2013-11-21 | $27.47 | $137.08 | 27,300 | — | — |
| 2013-11-20 | $27.04 | $134.93 | 25,800 | — | — |
| 2013-11-19 | $27.27 | $136.08 | 29,200 | — | — |
| 2013-11-18 | $27.47 | $137.08 | 22,000 | — | — |
| 2013-11-15 | $27.57 | $137.58 | 35,000 | — | — |
| 2013-11-14 | $27.56 | $137.53 | 18,000 | — | — |
| 2013-11-13 | $27.84 | $138.93 | 21,600 | — | — |
| 2013-11-12 | $27.77 | $138.58 | 23,200 | — | — |
| 2013-11-11 | $27.71 | $138.28 | 16,000 | — | — |
| 2013-11-08 | $28.00 | $139.72 | 20,700 | — | — |
| 2013-11-07 | $27.68 | $138.13 | 24,600 | — | — |
| 2013-11-06 | $28.34 | $140.51 | 15,200 | — | — |
| 2013-11-05 | $28.19 | $139.77 | 48,200 | — | — |
| 2013-11-04 | $28.29 | $140.26 | 65,600 | — | — |
| 2013-11-01 | $28.30 | $140.31 | 66,100 | — | — |
| 2013-10-31 | $28.23 | $139.97 | 59,100 | — | — |
| 2013-10-30 | $29.76 | $147.55 | 33,100 | — | — |
| 2013-10-29 | $30.03 | $148.89 | 57,900 | — | — |
| 2013-10-28 | $29.87 | $148.10 | 33,000 | — | — |
| 2013-10-25 | $29.74 | $147.45 | 12,100 | — | — |
| 2013-10-24 | $29.46 | $146.07 | 29,500 | — | — |
| 2013-10-23 | $29.53 | $146.41 | 25,100 | — | — |
| 2013-10-22 | $29.36 | $145.57 | 62,400 | — | — |
| 2013-10-21 | $29.76 | $147.55 | 48,600 | — | — |
| 2013-10-18 | $29.72 | $147.35 | 57,500 | — | — |
| 2013-10-17 | $29.03 | $143.93 | 35,200 | — | — |
| 2013-10-16 | $28.44 | $141.01 | 33,800 | — | — |
| 2013-10-15 | $28.38 | $140.71 | 23,900 | — | — |
| 2013-10-14 | $28.71 | $142.35 | 21,700 | — | — |
| 2013-10-11 | $28.88 | $143.19 | 31,500 | — | — |
| 2013-10-10 | $28.61 | $141.85 | 26,000 | — | — |
| 2013-10-09 | $28.00 | $138.83 | 25,100 | — | — |
| 2013-10-08 | $27.72 | $137.44 | 39,700 | — | — |
| 2013-10-07 | $27.25 | $135.11 | 26,900 | — | — |
| 2013-10-04 | $27.39 | $135.80 | 19,200 | — | — |
| 2013-10-03 | $27.22 | $134.96 | 38,200 | — | — |
| 2013-10-02 | $27.86 | $138.13 | 57,400 | — | — |
| 2013-10-01 | $28.10 | $139.32 | 29,500 | — | — |
| 2013-09-30 | $28.02 | $138.93 | 102,800 | — | — |
| 2013-09-27 | $28.01 | $138.88 | 42,000 | — | — |
| 2013-09-26 | $28.37 | $140.66 | 13,400 | — | — |
| 2013-09-25 | $28.49 | $141.26 | 48,300 | — | — |
| 2013-09-24 | $28.51 | $141.36 | 32,000 | — | — |
| 2013-09-23 | $28.52 | $141.40 | 51,800 | — | — |
| 2013-09-20 | $28.23 | $139.97 | 72,400 | — | — |
| 2013-09-19 | $27.49 | $136.30 | 12,300 | — | — |
| 2013-09-18 | $27.59 | $136.79 | 25,600 | — | — |
| 2013-09-17 | $26.74 | $132.58 | 23,700 | — | — |
| 2013-09-16 | $26.01 | $128.96 | 33,500 | — | — |
| 2013-09-13 | $26.36 | $130.70 | 9,800 | — | — |
| 2013-09-12 | $26.44 | $131.09 | 14,700 | — | — |
| 2013-09-11 | $26.53 | $131.54 | 10,400 | — | — |
| 2013-09-10 | $26.87 | $133.22 | 28,200 | — | — |
| 2013-09-09 | $26.33 | $130.55 | 13,700 | — | — |
| 2013-09-06 | $26.04 | $129.11 | 26,300 | — | — |
| 2013-09-05 | $25.72 | $127.52 | 15,400 | — | — |
| 2013-09-04 | $26.19 | $129.85 | 17,300 | — | — |
| 2013-09-03 | $26.02 | $129.01 | 22,500 | — | — |
| 2013-08-30 | $26.15 | $129.65 | 32,000 | — | — |
| 2013-08-29 | $26.95 | $133.62 | 58,800 | — | — |
| 2013-08-28 | $27.01 | $133.92 | 54,000 | — | — |
| 2013-08-27 | $26.67 | $132.23 | 25,000 | — | — |
| 2013-08-26 | $26.76 | $132.68 | 26,700 | — | — |
| 2013-08-23 | $26.87 | $133.22 | 37,600 | — | — |
| 2013-08-22 | $26.61 | $131.93 | 14,200 | — | — |
| 2013-08-21 | $26.15 | $129.65 | 33,600 | — | — |
| 2013-08-20 | $26.12 | $129.51 | 13,500 | — | — |
| 2013-08-19 | $25.85 | $128.17 | 22,100 | — | — |
| 2013-08-16 | $26.45 | $131.14 | 31,300 | — | — |
| 2013-08-15 | $26.61 | $131.93 | 40,700 | — | — |
| 2013-08-14 | $27.28 | $135.26 | 20,600 | — | — |
| 2013-08-13 | $27.56 | $136.64 | 12,200 | — | — |
| 2013-08-12 | $27.81 | $137.88 | 20,600 | — | — |
| 2013-08-09 | $27.92 | $138.43 | 33,000 | — | — |
| 2013-08-08 | $28.16 | $139.62 | 25,800 | — | — |
| 2013-08-07 | $28.29 | $139.36 | 31,800 | — | — |
| 2013-08-06 | $28.36 | $139.71 | 18,800 | — | — |
| 2013-08-05 | $28.51 | $140.45 | 64,000 | — | — |
| 2013-08-02 | $28.19 | $138.87 | 24,500 | — | — |
| 2013-08-01 | $28.10 | $138.43 | 22,600 | — | — |
| 2013-07-31 | $27.89 | $137.39 | 10,100 | — | — |
| 2013-07-30 | $27.84 | $137.15 | 9,000 | — | — |
| 2013-07-29 | $27.60 | $135.96 | 14,300 | — | — |
| 2013-07-26 | $27.64 | $136.16 | 29,400 | — | — |
| 2013-07-25 | $28.04 | $138.13 | 39,900 | — | — |
| 2013-07-24 | $27.50 | $135.47 | 32,600 | — | — |
| 2013-07-23 | $27.78 | $136.85 | 29,300 | — | — |
| 2013-07-22 | $27.93 | $137.59 | 23,500 | — | — |
| 2013-07-19 | $27.66 | $136.26 | 22,700 | — | — |
| 2013-07-18 | $27.52 | $135.57 | 22,500 | — | — |
| 2013-07-17 | $27.44 | $135.17 | 48,500 | — | — |
| 2013-07-16 | $27.61 | $136.01 | 32,600 | — | — |
| 2013-07-15 | $27.33 | $134.63 | 35,400 | — | — |
| 2013-07-12 | $27.07 | $133.35 | 31,000 | — | — |
| 2013-07-11 | $26.77 | $131.87 | 37,900 | — | — |
| 2013-07-10 | $26.49 | $130.49 | 39,300 | — | — |
| 2013-07-09 | $25.95 | $127.83 | 27,300 | — | — |
| 2013-07-08 | $26.06 | $128.38 | 35,400 | — | — |
| 2013-07-05 | $26.03 | $128.23 | 27,800 | — | — |
| 2013-07-03 | $25.62 | $126.21 | 40,800 | — | — |
| 2013-07-02 | $25.73 | $126.75 | 30,100 | — | — |
| 2013-07-01 | $26.10 | $128.57 | 34,400 | — | — |
| 2013-06-28 | $26.20 | $129.07 | 76,900 | — | — |
| 2013-06-27 | $25.93 | $127.74 | 15,500 | — | — |
| 2013-06-26 | $25.62 | $126.21 | 23,400 | — | — |
| 2013-06-25 | $25.71 | $126.65 | 33,800 | — | — |
| 2013-06-24 | $25.04 | $123.35 | 36,300 | — | — |
| 2013-06-21 | $25.09 | $123.60 | 84,300 | — | — |
| 2013-06-20 | $25.32 | $124.73 | 18,300 | — | — |
| 2013-06-19 | $26.13 | $128.72 | 26,800 | — | — |
| 2013-06-18 | $27.23 | $134.14 | 29,600 | — | — |
| 2013-06-17 | $26.64 | $131.23 | 26,500 | — | — |
| 2013-06-14 | $26.51 | $130.59 | 10,700 | — | — |
| 2013-06-13 | $27.05 | $133.25 | 25,300 | — | — |
| 2013-06-12 | $26.50 | $130.54 | 14,900 | — | — |
| 2013-06-11 | $26.93 | $132.66 | 20,700 | — | — |
| 2013-06-10 | $27.06 | $133.30 | 22,700 | — | — |
| 2013-06-07 | $26.80 | $132.02 | 31,800 | — | — |
| 2013-06-06 | $26.83 | $132.17 | 31,200 | — | — |
| 2013-06-05 | $26.86 | $132.32 | 23,300 | — | — |
| 2013-06-04 | $26.67 | $131.38 | 39,000 | — | — |
| 2013-06-03 | $27.50 | $135.47 | 78,300 | — | — |
| 2013-05-31 | $27.05 | $133.25 | 53,400 | — | — |
| 2013-05-30 | $27.29 | $134.44 | 38,000 | — | — |
| 2013-05-29 | $27.30 | $134.49 | 33,500 | — | — |
| 2013-05-28 | $27.66 | $136.26 | 78,800 | — | — |
| 2013-05-24 | $27.18 | $133.89 | 30,800 | — | — |
| 2013-05-23 | $26.61 | $131.09 | 28,200 | — | — |
| 2013-05-22 | $26.45 | $130.30 | 36,400 | — | — |
| 2013-05-21 | $26.98 | $132.91 | 37,300 | — | — |
| 2013-05-20 | $26.93 | $132.66 | 26,200 | — | — |
| 2013-05-17 | $26.89 | $132.47 | 58,700 | — | — |
| 2013-05-16 | $26.58 | $130.94 | 16,100 | — | — |
| 2013-05-15 | $26.66 | $131.33 | 90,300 | — | — |
| 2013-05-14 | $26.64 | $131.23 | 57,200 | — | — |
| 2013-05-13 | $26.47 | $130.40 | 38,600 | — | — |
| 2013-05-10 | $26.31 | $129.61 | 38,300 | — | — |
| 2013-05-09 | $26.32 | $129.66 | 44,400 | — | — |
| 2013-05-08 | $26.48 | $130.45 | 50,400 | — | — |
| 2013-05-07 | $26.24 | $129.26 | 34,200 | — | — |
| 2013-05-06 | $26.25 | $129.31 | 115,200 | — | — |
| 2013-05-03 | $25.75 | $126.85 | 50,300 | — | — |
| 2013-05-02 | $24.82 | $122.27 | 68,600 | — | — |
| 2013-05-01 | $24.58 | $120.19 | 102,900 | — | — |
| 2013-04-30 | $25.36 | $124.00 | 149,800 | — | — |
| 2013-04-29 | $25.55 | $124.93 | 50,200 | — | — |
| 2013-04-26 | $25.20 | $123.22 | 91,500 | — | — |
| 2013-04-25 | $25.86 | $126.45 | 105,500 | — | — |
| 2013-04-24 | $26.31 | $128.65 | 38,800 | — | — |
| 2013-04-23 | $26.10 | $127.62 | 36,600 | — | — |
| 2013-04-22 | $25.57 | $125.03 | 77,000 | — | — |
| 2013-04-19 | $25.75 | $125.91 | 57,200 | — | — |
| 2013-04-18 | $26.33 | $128.75 | 55,900 | — | — |
| 2013-04-17 | $26.15 | $127.87 | 63,400 | — | — |
| 2013-04-16 | $25.94 | $126.84 | 30,300 | — | — |
| 2013-04-15 | $25.77 | $126.01 | 65,900 | — | — |
| 2013-04-12 | $26.47 | $129.43 | 35,400 | — | — |
| 2013-04-11 | $26.50 | $129.58 | 34,800 | — | — |
| 2013-04-10 | $26.50 | $129.58 | 92,800 | — | — |
| 2013-04-09 | $26.38 | $128.99 | 67,600 | — | — |
| 2013-04-08 | $26.42 | $129.19 | 32,500 | — | — |
| 2013-04-05 | $26.23 | $128.26 | 56,000 | — | — |
| 2013-04-04 | $26.10 | $127.62 | 33,000 | — | — |
| 2013-04-03 | $25.89 | $126.59 | 90,800 | — | — |
| 2013-04-02 | $26.32 | $128.70 | 30,400 | — | — |
| 2013-04-01 | $26.22 | $128.21 | 65,100 | — | — |
| 2013-03-28 | $26.50 | $129.58 | 450,800 | — | — |
| 2013-03-27 | $27.41 | $134.03 | 10,700 | — | — |
| 2013-03-26 | $27.62 | $135.05 | 16,800 | — | — |
| 2013-03-25 | $27.34 | $133.68 | 19,500 | — | — |
| 2013-03-22 | $26.98 | $131.92 | 12,100 | — | — |
| 2013-03-21 | $26.90 | $131.53 | 23,700 | — | — |
| 2013-03-20 | $27.03 | $132.17 | 15,800 | — | — |
| 2013-03-19 | $26.95 | $131.78 | 22,400 | — | — |
| 2013-03-18 | $26.83 | $131.19 | 25,900 | — | — |
| 2013-03-15 | $27.00 | $132.02 | 67,300 | — | — |
| 2013-03-14 | $27.31 | $133.54 | 21,400 | — | — |
| 2013-03-13 | $26.98 | $131.92 | 10,300 | — | — |
| 2013-03-12 | $26.81 | $131.09 | 15,100 | — | — |
| 2013-03-11 | $27.18 | $132.90 | 21,600 | — | — |
| 2013-03-08 | $27.76 | $135.74 | 23,400 | — | — |
| 2013-03-07 | $27.79 | $135.89 | 23,100 | — | — |
| 2013-03-06 | $27.79 | $135.89 | 11,800 | — | — |
| 2013-03-05 | $27.22 | $133.10 | 14,800 | — | — |
| 2013-03-04 | $26.61 | $130.12 | 22,300 | — | — |
| 2013-03-01 | $26.49 | $129.53 | 23,600 | — | — |
| 2013-02-28 | $26.51 | $129.63 | 29,700 | — | — |
| 2013-02-27 | $27.04 | $132.22 | 15,600 | — | — |
| 2013-02-26 | $27.28 | $133.39 | 6,200 | — | — |
| 2013-02-25 | $27.01 | $132.07 | 19,400 | — | — |
| 2013-02-22 | $27.67 | $135.30 | 16,100 | — | — |
| 2013-02-21 | $27.01 | $132.07 | 17,200 | — | — |
| 2013-02-20 | $27.36 | $133.78 | 41,200 | — | — |
| 2013-02-19 | $28.04 | $137.11 | 26,300 | — | — |
| 2013-02-15 | $28.09 | $137.35 | 30,800 | — | — |
| 2013-02-14 | $27.55 | $134.71 | 19,300 | — | — |
| 2013-02-13 | $27.66 | $135.25 | 27,700 | — | — |
| 2013-02-12 | $27.98 | $136.81 | 17,800 | — | — |
| 2013-02-11 | $27.58 | $134.86 | 13,700 | — | — |
| 2013-02-08 | $27.20 | $133.00 | 29,200 | — | — |
| 2013-02-07 | $26.91 | $131.58 | 15,600 | — | — |
| 2013-02-06 | $26.59 | $129.13 | 69,700 | — | — |
| 2013-02-05 | $26.41 | $128.25 | 12,500 | — | — |
| 2013-02-04 | $26.67 | $129.52 | 17,800 | — | — |
| 2013-02-01 | $27.57 | $133.89 | 35,800 | — | — |
| 2013-01-31 | $27.12 | $131.70 | 70,800 | — | — |
| 2013-01-30 | $26.56 | $128.98 | 21,500 | — | — |
| 2013-01-29 | $26.84 | $130.34 | 24,500 | — | — |
| 2013-01-28 | $26.44 | $128.40 | 28,600 | — | — |
| 2013-01-25 | $26.45 | $128.45 | 34,800 | — | — |
| 2013-01-24 | $26.74 | $129.86 | 16,500 | — | — |
| 2013-01-23 | $26.77 | $130.00 | 18,900 | — | — |
| 2013-01-22 | $26.76 | $129.95 | 47,600 | — | — |
| 2013-01-18 | $25.90 | $125.78 | 34,400 | — | — |
| 2013-01-17 | $26.17 | $127.09 | 24,100 | — | — |
| 2013-01-16 | $25.94 | $125.97 | 14,900 | — | — |
| 2013-01-15 | $26.60 | $129.18 | 19,100 | — | — |
| 2013-01-14 | $26.11 | $126.80 | 12,400 | — | — |
| 2013-01-11 | $26.25 | $127.48 | 9,800 | — | — |
| 2013-01-10 | $26.18 | $127.14 | 32,900 | — | — |
| 2013-01-09 | $25.70 | $124.81 | 24,100 | — | — |
| 2013-01-08 | $25.97 | $126.12 | 31,100 | — | — |
| 2013-01-07 | $26.00 | $126.26 | 25,900 | — | — |
| 2013-01-04 | $26.29 | $127.67 | 18,500 | — | — |
| 2013-01-03 | $26.17 | $127.09 | 42,200 | — | — |
| 2013-01-02 | $27.26 | $132.38 | 63,300 | — | — |