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 | $25.80 | $120.45 | 769,200 | — | — |
| 2013-12-30 | $25.80 | $120.45 | 583,200 | — | — |
| 2013-12-27 | $25.81 | $120.49 | 498,400 | — | — |
| 2013-12-26 | $25.73 | $120.10 | 535,800 | — | — |
| 2013-12-24 | $25.88 | $120.80 | 475,000 | — | — |
| 2013-12-23 | $25.79 | $120.40 | 857,800 | — | — |
| 2013-12-20 | $25.89 | $120.84 | 1,901,200 | — | — |
| 2013-12-19 | $25.63 | $119.65 | 1,324,400 | — | — |
| 2013-12-18 | $25.92 | $121.03 | 1,177,800 | — | — |
| 2013-12-17 | $25.72 | $120.05 | 845,400 | — | — |
| 2013-12-16 | $25.67 | $119.82 | 1,051,800 | — | — |
| 2013-12-13 | $25.50 | $119.07 | 510,200 | — | — |
| 2013-12-12 | $25.53 | $119.19 | 1,009,800 | — | — |
| 2013-12-11 | $25.25 | $117.88 | 1,514,800 | — | — |
| 2013-12-10 | $25.64 | $119.70 | 1,130,800 | — | — |
| 2013-12-09 | $26.12 | $121.94 | 730,400 | — | — |
| 2013-12-06 | $26.28 | $122.66 | 491,400 | — | — |
| 2013-12-05 | $25.91 | $120.96 | 582,200 | — | — |
| 2013-12-04 | $26.00 | $121.40 | 909,200 | — | — |
| 2013-12-03 | $25.91 | $120.96 | 926,200 | — | — |
| 2013-12-02 | $25.88 | $120.80 | 1,192,200 | — | — |
| 2013-11-29 | $25.75 | $120.21 | 367,400 | — | — |
| 2013-11-27 | $25.81 | $120.47 | 914,600 | — | — |
| 2013-11-26 | $25.85 | $120.68 | 1,160,200 | — | — |
| 2013-11-25 | $26.12 | $121.94 | 626,800 | — | — |
| 2013-11-22 | $26.31 | $122.83 | 738,800 | — | — |
| 2013-11-21 | $26.34 | $122.97 | 889,200 | — | — |
| 2013-11-20 | $26.29 | $122.71 | 775,400 | — | — |
| 2013-11-19 | $26.56 | $123.97 | 1,214,200 | — | — |
| 2013-11-18 | $26.64 | $124.37 | 897,800 | — | — |
| 2013-11-15 | $26.80 | $125.09 | 1,411,600 | — | — |
| 2013-11-14 | $26.72 | $124.74 | 1,268,200 | — | — |
| 2013-11-13 | $26.32 | $122.87 | 1,621,200 | — | — |
| 2013-11-12 | $26.22 | $122.38 | 921,000 | — | — |
| 2013-11-11 | $26.46 | $123.53 | 980,800 | — | — |
| 2013-11-08 | $26.43 | $123.41 | 1,360,400 | — | — |
| 2013-11-07 | $26.03 | $121.52 | 1,616,000 | — | — |
| 2013-11-06 | $26.21 | $122.34 | 1,048,200 | — | — |
| 2013-11-05 | $26.00 | $121.36 | 1,020,000 | — | — |
| 2013-11-04 | $26.26 | $122.59 | 1,070,600 | — | — |
| 2013-11-01 | $26.27 | $122.64 | 808,200 | — | — |
| 2013-10-31 | $26.11 | $121.89 | 1,554,200 | — | — |
| 2013-10-30 | $26.11 | $121.89 | 1,113,400 | — | — |
| 2013-10-29 | $26.28 | $122.69 | 1,201,800 | — | — |
| 2013-10-28 | $26.36 | $121.96 | 1,220,600 | — | — |
| 2013-10-25 | $26.38 | $122.06 | 682,000 | — | — |
| 2013-10-24 | $26.00 | $120.28 | 893,000 | — | — |
| 2013-10-23 | $26.03 | $120.41 | 1,304,800 | — | — |
| 2013-10-22 | $25.97 | $120.14 | 984,200 | — | — |
| 2013-10-21 | $25.65 | $118.68 | 753,800 | — | — |
| 2013-10-18 | $25.59 | $118.42 | 703,200 | — | — |
| 2013-10-17 | $25.54 | $118.15 | 937,200 | — | — |
| 2013-10-16 | $25.00 | $115.69 | 1,171,400 | — | — |
| 2013-10-15 | $24.85 | $114.98 | 672,800 | — | — |
| 2013-10-14 | $25.24 | $116.76 | 757,400 | — | — |
| 2013-10-11 | $25.44 | $117.71 | 809,200 | — | — |
| 2013-10-10 | $25.33 | $117.18 | 812,400 | — | — |
| 2013-10-09 | $24.78 | $114.65 | 694,200 | — | — |
| 2013-10-08 | $24.68 | $114.19 | 818,800 | — | — |
| 2013-10-07 | $24.47 | $113.22 | 611,600 | — | — |
| 2013-10-04 | $24.66 | $114.10 | 492,200 | — | — |
| 2013-10-03 | $24.70 | $114.28 | 1,384,200 | — | — |
| 2013-10-02 | $25.02 | $115.76 | 958,000 | — | — |
| 2013-10-01 | $25.09 | $116.11 | 1,875,800 | — | — |
| 2013-09-30 | $24.78 | $114.63 | 1,097,600 | — | — |
| 2013-09-27 | $24.86 | $115.00 | 504,000 | — | — |
| 2013-09-26 | $25.10 | $116.13 | 765,400 | — | — |
| 2013-09-25 | $25.03 | $115.79 | 822,200 | — | — |
| 2013-09-24 | $25.07 | $116.00 | 1,141,200 | — | — |
| 2013-09-23 | $25.13 | $116.27 | 1,138,000 | — | — |
| 2013-09-20 | $24.68 | $114.19 | 1,892,000 | — | — |
| 2013-09-19 | $25.02 | $115.76 | 1,530,600 | — | — |
| 2013-09-18 | $25.10 | $116.13 | 1,355,600 | — | — |
| 2013-09-17 | $24.51 | $113.40 | 1,679,800 | — | — |
| 2013-09-16 | $24.52 | $113.45 | 1,651,200 | — | — |
| 2013-09-13 | $24.43 | $113.03 | 750,400 | — | — |
| 2013-09-12 | $24.32 | $112.50 | 488,000 | — | — |
| 2013-09-11 | $24.42 | $113.01 | 670,600 | — | — |
| 2013-09-10 | $24.47 | $113.22 | 982,000 | — | — |
| 2013-09-09 | $24.36 | $112.71 | 874,600 | — | — |
| 2013-09-06 | $24.17 | $111.83 | 2,203,800 | — | — |
| 2013-09-05 | $24.28 | $112.32 | 1,534,000 | — | — |
| 2013-09-04 | $24.50 | $113.38 | 2,890,000 | — | — |
| 2013-09-03 | $24.40 | $112.87 | 2,001,400 | — | — |
| 2013-08-30 | $24.81 | $114.77 | 931,800 | — | — |
| 2013-08-29 | $25.05 | $115.88 | 695,800 | — | — |
| 2013-08-28 | $25.25 | $116.81 | 677,000 | — | — |
| 2013-08-27 | $25.09 | $116.11 | 1,130,400 | — | — |
| 2013-08-26 | $25.10 | $116.13 | 820,000 | — | — |
| 2013-08-23 | $25.30 | $117.04 | 583,400 | — | — |
| 2013-08-22 | $25.11 | $116.16 | 772,000 | — | — |
| 2013-08-21 | $25.08 | $116.04 | 882,600 | — | — |
| 2013-08-20 | $25.46 | $117.78 | 735,400 | — | — |
| 2013-08-19 | $25.20 | $116.60 | 541,400 | — | — |
| 2013-08-16 | $25.40 | $117.50 | 693,200 | — | — |
| 2013-08-15 | $25.77 | $119.23 | 967,600 | — | — |
| 2013-08-14 | $26.13 | $120.88 | 604,800 | — | — |
| 2013-08-13 | $26.29 | $121.62 | 830,200 | — | — |
| 2013-08-12 | $26.46 | $122.40 | 821,400 | — | — |
| 2013-08-09 | $26.46 | $122.43 | 782,000 | — | — |
| 2013-08-08 | $26.53 | $122.73 | 754,600 | — | — |
| 2013-08-07 | $26.45 | $122.38 | 774,400 | — | — |
| 2013-08-06 | $26.47 | $122.45 | 584,200 | — | — |
| 2013-08-05 | $26.62 | $123.17 | 832,000 | — | — |
| 2013-08-02 | $26.77 | $123.86 | 494,000 | — | — |
| 2013-08-01 | $26.87 | $124.32 | 1,474,200 | — | — |
| 2013-07-31 | $26.49 | $122.54 | 1,229,600 | — | — |
| 2013-07-30 | $26.41 | $122.20 | 1,438,400 | — | — |
| 2013-07-29 | $26.40 | $122.15 | 1,265,000 | — | — |
| 2013-07-26 | $26.82 | $123.01 | 881,400 | — | — |
| 2013-07-25 | $26.76 | $122.75 | 718,200 | — | — |
| 2013-07-24 | $26.59 | $121.97 | 947,400 | — | — |
| 2013-07-23 | $26.89 | $123.30 | 698,800 | — | — |
| 2013-07-22 | $26.84 | $123.12 | 941,600 | — | — |
| 2013-07-19 | $26.97 | $123.69 | 350,800 | — | — |
| 2013-07-18 | $26.95 | $123.58 | 525,800 | — | — |
| 2013-07-17 | $26.59 | $121.97 | 803,400 | — | — |
| 2013-07-16 | $26.60 | $122.00 | 926,000 | — | — |
| 2013-07-15 | $26.70 | $122.45 | 1,216,400 | — | — |
| 2013-07-12 | $26.15 | $119.91 | 931,400 | — | — |
| 2013-07-11 | $26.17 | $120.05 | 757,200 | — | — |
| 2013-07-10 | $25.72 | $117.96 | 728,000 | — | — |
| 2013-07-09 | $25.51 | $117.02 | 799,200 | — | — |
| 2013-07-08 | $25.25 | $115.80 | 639,800 | — | — |
| 2013-07-05 | $24.97 | $114.50 | 482,400 | — | — |
| 2013-07-03 | $24.84 | $113.95 | 432,000 | — | — |
| 2013-07-02 | $24.83 | $113.88 | 1,012,200 | — | — |
| 2013-07-01 | $24.83 | $113.88 | 1,385,400 | — | — |
| 2013-06-28 | $25.21 | $115.62 | 1,326,600 | — | — |
| 2013-06-27 | $24.99 | $114.59 | 827,200 | — | — |
| 2013-06-26 | $24.66 | $113.10 | 818,200 | — | — |
| 2013-06-25 | $24.38 | $111.81 | 811,600 | — | — |
| 2013-06-24 | $24.00 | $110.09 | 532,800 | — | — |
| 2013-06-21 | $23.93 | $109.75 | 1,207,800 | — | — |
| 2013-06-20 | $23.66 | $108.49 | 1,129,600 | — | — |
| 2013-06-19 | $24.46 | $112.16 | 553,200 | — | — |
| 2013-06-18 | $25.04 | $114.84 | 491,800 | — | — |
| 2013-06-17 | $24.84 | $113.92 | 504,800 | — | — |
| 2013-06-14 | $24.83 | $113.90 | 623,000 | — | — |
| 2013-06-13 | $24.67 | $113.17 | 391,600 | — | — |
| 2013-06-12 | $24.27 | $111.31 | 388,000 | — | — |
| 2013-06-11 | $24.53 | $112.50 | 942,600 | — | — |
| 2013-06-10 | $24.66 | $113.08 | 593,000 | — | — |
| 2013-06-07 | $24.73 | $113.40 | 886,000 | — | — |
| 2013-06-06 | $24.51 | $112.43 | 1,143,600 | — | — |
| 2013-06-05 | $24.27 | $111.31 | 932,600 | — | — |
| 2013-06-04 | $24.53 | $112.50 | 1,302,000 | — | — |
| 2013-06-03 | $24.70 | $113.28 | 1,148,800 | — | — |
| 2013-05-31 | $24.63 | $112.96 | 839,200 | — | — |
| 2013-05-30 | $24.92 | $114.27 | 1,410,600 | — | — |
| 2013-05-29 | $24.65 | $113.05 | 1,131,200 | — | — |
| 2013-05-28 | $25.22 | $115.67 | 655,400 | — | — |
| 2013-05-24 | $25.39 | $116.42 | 881,800 | — | — |
| 2013-05-23 | $25.51 | $117.00 | 1,182,000 | — | — |
| 2013-05-22 | $25.72 | $117.94 | 950,200 | — | — |
| 2013-05-21 | $26.22 | $120.25 | 862,200 | — | — |
| 2013-05-20 | $26.15 | $119.91 | 650,400 | — | — |
| 2013-05-17 | $26.41 | $121.10 | 706,200 | — | — |
| 2013-05-16 | $26.16 | $119.98 | 396,200 | — | — |
| 2013-05-15 | $26.40 | $121.06 | 966,600 | — | — |
| 2013-05-14 | $26.02 | $119.34 | 913,600 | — | — |
| 2013-05-13 | $25.84 | $118.53 | 813,200 | — | — |
| 2013-05-10 | $26.05 | $119.47 | 523,600 | — | — |
| 2013-05-09 | $25.86 | $118.58 | 694,200 | — | — |
| 2013-05-08 | $26.34 | $120.80 | 654,400 | — | — |
| 2013-05-07 | $26.55 | $121.77 | 1,064,800 | — | — |
| 2013-05-06 | $26.26 | $120.44 | 1,477,600 | — | — |
| 2013-05-03 | $26.62 | $122.07 | 1,175,600 | — | — |
| 2013-05-02 | $26.47 | $121.38 | 525,000 | — | — |
| 2013-05-01 | $26.33 | $120.78 | 887,600 | — | — |
| 2013-04-30 | $26.75 | $122.71 | 1,696,600 | — | — |
| 2013-04-29 | $26.40 | $121.08 | 1,176,000 | — | — |
| 2013-04-26 | $25.99 | $119.18 | 660,200 | — | — |
| 2013-04-25 | $26.20 | $119.08 | 1,575,200 | — | — |
| 2013-04-24 | $26.20 | $119.06 | 638,800 | — | — |
| 2013-04-23 | $26.09 | $118.58 | 1,508,200 | — | — |
| 2013-04-22 | $25.93 | $117.86 | 457,600 | — | — |
| 2013-04-19 | $25.96 | $117.97 | 347,200 | — | — |
| 2013-04-18 | $25.59 | $116.31 | 1,078,600 | — | — |
| 2013-04-17 | $25.58 | $116.27 | 1,096,200 | — | — |
| 2013-04-16 | $25.66 | $116.61 | 789,800 | — | — |
| 2013-04-15 | $25.33 | $115.11 | 1,054,800 | — | — |
| 2013-04-12 | $25.81 | $117.29 | 727,400 | — | — |
| 2013-04-11 | $25.75 | $117.04 | 720,200 | — | — |
| 2013-04-10 | $25.69 | $116.77 | 984,200 | — | — |
| 2013-04-09 | $25.40 | $115.45 | 843,400 | — | — |
| 2013-04-08 | $25.46 | $115.70 | 647,200 | — | — |
| 2013-04-05 | $25.32 | $115.08 | 1,023,800 | — | — |
| 2013-04-04 | $25.09 | $114.04 | 751,200 | — | — |
| 2013-04-03 | $24.83 | $112.88 | 1,045,200 | — | — |
| 2013-04-02 | $24.97 | $113.47 | 574,400 | — | — |
| 2013-04-01 | $24.96 | $113.45 | 645,200 | — | — |
| 2013-03-28 | $25.09 | $114.04 | 918,200 | — | — |
| 2013-03-27 | $24.67 | $112.13 | 549,000 | — | — |
| 2013-03-26 | $24.61 | $111.86 | 504,200 | — | — |
| 2013-03-25 | $24.49 | $111.31 | 529,000 | — | — |
| 2013-03-22 | $24.58 | $111.72 | 787,600 | — | — |
| 2013-03-21 | $24.44 | $111.08 | 554,400 | — | — |
| 2013-03-20 | $24.54 | $111.54 | 749,600 | — | — |
| 2013-03-19 | $24.33 | $110.58 | 1,012,600 | — | — |
| 2013-03-18 | $24.33 | $110.58 | 629,000 | — | — |
| 2013-03-15 | $24.39 | $110.83 | 956,400 | — | — |
| 2013-03-14 | $24.39 | $110.83 | 721,000 | — | — |
| 2013-03-13 | $24.29 | $110.38 | 703,400 | — | — |
| 2013-03-12 | $24.16 | $109.81 | 662,400 | — | — |
| 2013-03-11 | $24.23 | $110.13 | 671,800 | — | — |
| 2013-03-08 | $24.12 | $109.63 | 1,317,000 | — | — |
| 2013-03-07 | $23.87 | $108.47 | 1,077,400 | — | — |
| 2013-03-06 | $24.13 | $109.68 | 817,600 | — | — |
| 2013-03-05 | $24.16 | $109.81 | 961,600 | — | — |
| 2013-03-04 | $23.98 | $108.97 | 696,800 | — | — |
| 2013-03-01 | $23.86 | $108.43 | 1,647,800 | — | — |
| 2013-02-28 | $23.84 | $108.38 | 1,141,400 | — | — |
| 2013-02-27 | $23.91 | $108.68 | 692,800 | — | — |
| 2013-02-26 | $23.71 | $107.77 | 1,042,200 | — | — |
| 2013-02-25 | $23.67 | $107.56 | 1,015,600 | — | — |
| 2013-02-22 | $23.99 | $109.04 | 808,800 | — | — |
| 2013-02-21 | $23.79 | $108.13 | 1,102,400 | — | — |
| 2013-02-20 | $23.78 | $108.08 | 947,000 | — | — |
| 2013-02-19 | $24.01 | $109.13 | 1,558,200 | — | — |
| 2013-02-15 | $23.47 | $106.68 | 1,364,200 | — | — |
| 2013-02-14 | $23.50 | $106.81 | 1,191,800 | — | — |
| 2013-02-13 | $23.31 | $105.93 | 874,600 | — | — |
| 2013-02-12 | $23.32 | $105.99 | 643,600 | — | — |
| 2013-02-11 | $23.25 | $105.70 | 530,200 | — | — |
| 2013-02-08 | $23.19 | $105.40 | 496,000 | — | — |
| 2013-02-07 | $23.15 | $105.22 | 457,000 | — | — |
| 2013-02-06 | $23.06 | $104.79 | 1,356,600 | — | — |
| 2013-02-05 | $22.99 | $104.47 | 949,000 | — | — |
| 2013-02-04 | $22.91 | $104.11 | 702,600 | — | — |
| 2013-02-01 | $23.12 | $105.06 | 1,146,000 | — | — |
| 2013-01-31 | $22.92 | $104.18 | 1,084,200 | — | — |
| 2013-01-30 | $22.83 | $103.74 | 1,609,000 | — | — |
| 2013-01-29 | $22.83 | $103.77 | 1,549,600 | — | — |
| 2013-01-28 | $22.86 | $102.83 | 1,238,600 | — | — |
| 2013-01-25 | $22.90 | $103.01 | 1,224,400 | — | — |
| 2013-01-24 | $22.95 | $103.22 | 1,035,600 | — | — |
| 2013-01-23 | $22.92 | $103.10 | 849,000 | — | — |
| 2013-01-22 | $23.02 | $103.55 | 1,142,000 | — | — |
| 2013-01-18 | $22.84 | $102.77 | 900,600 | — | — |
| 2013-01-17 | $22.83 | $102.68 | 992,800 | — | — |
| 2013-01-16 | $22.74 | $102.30 | 795,800 | — | — |
| 2013-01-15 | $22.91 | $103.04 | 711,200 | — | — |
| 2013-01-14 | $22.91 | $103.04 | 673,000 | — | — |
| 2013-01-11 | $22.88 | $102.90 | 884,800 | — | — |
| 2013-01-10 | $22.84 | $102.77 | 777,400 | — | — |
| 2013-01-09 | $22.65 | $101.89 | 703,400 | — | — |
| 2013-01-08 | $22.54 | $101.40 | 859,200 | — | — |
| 2013-01-07 | $22.55 | $101.42 | 911,200 | — | — |
| 2013-01-04 | $22.71 | $102.16 | 764,400 | — | — |
| 2013-01-03 | $22.58 | $101.58 | 776,600 | — | — |
| 2013-01-02 | $22.57 | $101.53 | 1,238,600 | — | — |