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 | $26.11 | $57.50 | 129,800 | — | — |
| 2013-12-30 | $26.23 | $57.76 | 94,200 | — | — |
| 2013-12-27 | $26.59 | $58.55 | 206,500 | — | — |
| 2013-12-26 | $26.15 | $57.58 | 115,200 | — | — |
| 2013-12-24 | $26.29 | $57.89 | 87,500 | — | — |
| 2013-12-23 | $25.97 | $57.19 | 198,500 | — | — |
| 2013-12-20 | $25.65 | $56.48 | 409,000 | — | — |
| 2013-12-19 | $24.26 | $53.42 | 129,200 | — | — |
| 2013-12-18 | $24.98 | $55.01 | 134,100 | — | — |
| 2013-12-17 | $24.70 | $54.39 | 125,100 | — | — |
| 2013-12-16 | $24.53 | $54.02 | 178,900 | — | — |
| 2013-12-13 | $24.31 | $53.53 | 150,300 | — | — |
| 2013-12-12 | $24.08 | $53.03 | 147,800 | — | — |
| 2013-12-11 | $23.59 | $51.95 | 258,300 | — | — |
| 2013-12-10 | $24.65 | $54.28 | 181,800 | — | — |
| 2013-12-09 | $24.64 | $54.26 | 150,500 | — | — |
| 2013-12-06 | $25.09 | $55.25 | 114,700 | — | — |
| 2013-12-05 | $24.37 | $53.67 | 166,300 | — | — |
| 2013-12-04 | $24.16 | $53.20 | 246,300 | — | — |
| 2013-12-03 | $24.31 | $53.53 | 173,900 | — | — |
| 2013-12-02 | $24.22 | $53.33 | 247,700 | — | — |
| 2013-11-29 | $25.03 | $55.12 | 90,400 | — | — |
| 2013-11-27 | $25.08 | $55.23 | 83,000 | — | — |
| 2013-11-26 | $24.79 | $54.59 | 180,400 | — | — |
| 2013-11-25 | $24.81 | $54.63 | 136,600 | — | — |
| 2013-11-22 | $24.77 | $54.55 | 86,000 | — | — |
| 2013-11-21 | $24.76 | $54.52 | 159,100 | — | — |
| 2013-11-20 | $24.35 | $53.62 | 288,300 | — | — |
| 2013-11-19 | $24.69 | $54.37 | 136,400 | — | — |
| 2013-11-18 | $24.65 | $54.28 | 122,900 | — | — |
| 2013-11-15 | $24.63 | $54.24 | 153,800 | — | — |
| 2013-11-14 | $24.77 | $54.55 | 86,500 | — | — |
| 2013-11-13 | $24.95 | $54.94 | 145,700 | — | — |
| 2013-11-12 | $24.84 | $54.70 | 200,000 | — | — |
| 2013-11-11 | $24.72 | $54.44 | 142,200 | — | — |
| 2013-11-08 | $24.57 | $54.11 | 374,800 | — | — |
| 2013-11-07 | $23.62 | $52.01 | 631,400 | — | — |
| 2013-11-06 | $26.97 | $59.39 | 165,600 | — | — |
| 2013-11-05 | $27.35 | $60.23 | 152,200 | — | — |
| 2013-11-04 | $27.47 | $60.14 | 214,500 | — | — |
| 2013-11-01 | $27.00 | $59.11 | 277,300 | — | — |
| 2013-10-31 | $27.09 | $59.31 | 314,100 | — | — |
| 2013-10-30 | $26.89 | $58.87 | 208,700 | — | — |
| 2013-10-29 | $27.09 | $59.31 | 158,000 | — | — |
| 2013-10-28 | $27.63 | $60.49 | 122,400 | — | — |
| 2013-10-25 | $27.34 | $59.85 | 108,900 | — | — |
| 2013-10-24 | $27.59 | $60.40 | 117,800 | — | — |
| 2013-10-23 | $27.71 | $60.66 | 144,300 | — | — |
| 2013-10-22 | $27.41 | $60.01 | 158,000 | — | — |
| 2013-10-21 | $27.04 | $59.20 | 238,400 | — | — |
| 2013-10-18 | $27.33 | $59.83 | 157,100 | — | — |
| 2013-10-17 | $27.00 | $59.11 | 180,300 | — | — |
| 2013-10-16 | $27.10 | $59.33 | 186,800 | — | — |
| 2013-10-15 | $26.77 | $58.61 | 219,900 | — | — |
| 2013-10-14 | $27.12 | $59.37 | 167,800 | — | — |
| 2013-10-11 | $27.21 | $59.57 | 306,400 | — | — |
| 2013-10-10 | $26.89 | $58.87 | 298,400 | — | — |
| 2013-10-09 | $26.14 | $57.23 | 350,800 | — | — |
| 2013-10-08 | $25.01 | $54.75 | 199,800 | — | — |
| 2013-10-07 | $25.50 | $55.83 | 176,200 | — | — |
| 2013-10-04 | $26.09 | $57.12 | 118,400 | — | — |
| 2013-10-03 | $26.33 | $57.64 | 282,500 | — | — |
| 2013-10-02 | $26.82 | $58.72 | 212,700 | — | — |
| 2013-10-01 | $26.76 | $58.59 | 519,500 | — | — |
| 2013-09-30 | $26.23 | $57.42 | 254,800 | — | — |
| 2013-09-27 | $26.35 | $57.69 | 168,900 | — | — |
| 2013-09-26 | $26.60 | $58.23 | 225,700 | — | — |
| 2013-09-25 | $26.30 | $57.58 | 434,000 | — | — |
| 2013-09-24 | $26.86 | $58.80 | 301,600 | — | — |
| 2013-09-23 | $26.91 | $58.91 | 186,000 | — | — |
| 2013-09-20 | $27.55 | $60.31 | 406,800 | — | — |
| 2013-09-19 | $27.89 | $61.06 | 166,300 | — | — |
| 2013-09-18 | $28.08 | $61.47 | 137,800 | — | — |
| 2013-09-17 | $27.55 | $60.31 | 181,000 | — | — |
| 2013-09-16 | $27.35 | $59.88 | 187,200 | — | — |
| 2013-09-13 | $27.20 | $59.55 | 225,200 | — | — |
| 2013-09-12 | $27.77 | $60.80 | 129,400 | — | — |
| 2013-09-11 | $28.13 | $61.58 | 322,200 | — | — |
| 2013-09-10 | $28.71 | $62.85 | 265,600 | — | — |
| 2013-09-09 | $27.71 | $60.66 | 119,600 | — | — |
| 2013-09-06 | $27.17 | $59.48 | 209,800 | — | — |
| 2013-09-05 | $27.22 | $59.59 | 195,100 | — | — |
| 2013-09-04 | $27.21 | $59.57 | 237,400 | — | — |
| 2013-09-03 | $26.59 | $58.21 | 457,500 | — | — |
| 2013-08-30 | $26.63 | $58.30 | 328,900 | — | — |
| 2013-08-29 | $27.69 | $60.62 | 152,300 | — | — |
| 2013-08-28 | $27.80 | $60.86 | 145,600 | — | — |
| 2013-08-27 | $28.23 | $61.80 | 155,400 | — | — |
| 2013-08-26 | $29.12 | $63.75 | 146,300 | — | — |
| 2013-08-23 | $29.13 | $63.77 | 153,500 | — | — |
| 2013-08-22 | $29.24 | $64.01 | 154,800 | — | — |
| 2013-08-21 | $28.22 | $61.78 | 145,700 | — | — |
| 2013-08-20 | $28.41 | $62.20 | 134,700 | — | — |
| 2013-08-19 | $27.67 | $60.58 | 108,900 | — | — |
| 2013-08-16 | $28.01 | $61.32 | 178,700 | — | — |
| 2013-08-15 | $28.08 | $61.47 | 255,500 | — | — |
| 2013-08-14 | $28.29 | $61.93 | 183,300 | — | — |
| 2013-08-13 | $28.47 | $62.33 | 153,400 | — | — |
| 2013-08-12 | $28.64 | $62.70 | 194,600 | — | — |
| 2013-08-09 | $28.32 | $62.00 | 235,000 | — | — |
| 2013-08-08 | $27.95 | $61.19 | 485,000 | — | — |
| 2013-08-07 | $27.50 | $60.21 | 208,300 | — | — |
| 2013-08-06 | $27.95 | $61.19 | 201,000 | — | — |
| 2013-08-05 | $28.29 | $61.93 | 243,100 | — | — |
| 2013-08-02 | $28.52 | $62.44 | 325,500 | — | — |
| 2013-08-01 | $28.93 | $63.34 | 437,400 | — | — |
| 2013-07-31 | $28.32 | $62.00 | 234,500 | — | — |
| 2013-07-30 | $27.79 | $60.84 | 168,700 | — | — |
| 2013-07-29 | $27.63 | $60.49 | 132,500 | — | — |
| 2013-07-26 | $27.84 | $60.95 | 100,200 | — | — |
| 2013-07-25 | $28.25 | $61.85 | 177,100 | — | — |
| 2013-07-24 | $28.07 | $61.45 | 114,500 | — | — |
| 2013-07-23 | $28.58 | $62.57 | 193,600 | — | — |
| 2013-07-22 | $28.51 | $62.42 | 113,900 | — | — |
| 2013-07-19 | $28.44 | $62.26 | 180,900 | — | — |
| 2013-07-18 | $28.51 | $62.42 | 227,200 | — | — |
| 2013-07-17 | $27.68 | $60.60 | 276,400 | — | — |
| 2013-07-16 | $27.71 | $60.66 | 143,300 | — | — |
| 2013-07-15 | $27.99 | $61.28 | 196,500 | — | — |
| 2013-07-12 | $27.56 | $60.34 | 272,800 | — | — |
| 2013-07-11 | $27.91 | $61.10 | 214,100 | — | — |
| 2013-07-10 | $27.35 | $59.88 | 356,100 | — | — |
| 2013-07-09 | $27.37 | $59.92 | 390,400 | — | — |
| 2013-07-08 | $26.34 | $57.67 | 440,200 | — | — |
| 2013-07-05 | $26.05 | $57.03 | 287,000 | — | — |
| 2013-07-03 | $25.71 | $56.29 | 250,400 | — | — |
| 2013-07-02 | $25.84 | $56.57 | 428,600 | — | — |
| 2013-07-01 | $26.01 | $56.94 | 729,500 | — | — |
| 2013-06-28 | $25.00 | $54.73 | 3,724,500 | — | — |
| 2013-06-27 | $24.99 | $54.71 | 422,400 | — | — |
| 2013-06-26 | $24.73 | $54.14 | 330,900 | — | — |
| 2013-06-25 | $24.56 | $53.77 | 337,800 | — | — |
| 2013-06-24 | $24.50 | $53.64 | 267,600 | — | — |
| 2013-06-21 | $24.81 | $54.32 | 325,600 | — | — |
| 2013-06-20 | $24.86 | $54.43 | 319,800 | — | — |
| 2013-06-19 | $24.98 | $54.69 | 285,400 | — | — |
| 2013-06-18 | $25.01 | $54.75 | 385,800 | — | — |
| 2013-06-17 | $24.98 | $54.69 | 259,200 | — | — |
| 2013-06-14 | $24.99 | $54.71 | 332,400 | — | — |
| 2013-06-13 | $25.12 | $54.99 | 432,600 | — | — |
| 2013-06-12 | $25.00 | $54.73 | 164,900 | — | — |
| 2013-06-11 | $25.00 | $54.73 | 410,500 | — | — |
| 2013-06-10 | $25.21 | $55.19 | 250,800 | — | — |
| 2013-06-07 | $25.40 | $55.61 | 397,800 | — | — |
| 2013-06-06 | $25.03 | $54.80 | 222,000 | — | — |
| 2013-06-05 | $24.90 | $54.51 | 153,600 | — | — |
| 2013-06-04 | $24.96 | $54.64 | 263,600 | — | — |
| 2013-06-03 | $25.03 | $54.80 | 297,500 | — | — |
| 2013-05-31 | $25.17 | $55.10 | 354,500 | — | — |
| 2013-05-30 | $25.84 | $56.57 | 173,500 | — | — |
| 2013-05-29 | $25.35 | $55.50 | 142,300 | — | — |
| 2013-05-28 | $25.58 | $56.00 | 179,600 | — | — |
| 2013-05-24 | $25.31 | $55.41 | 104,600 | — | — |
| 2013-05-23 | $25.69 | $56.24 | 154,600 | — | — |
| 2013-05-22 | $25.88 | $56.66 | 142,900 | — | — |
| 2013-05-21 | $26.01 | $56.94 | 299,400 | — | — |
| 2013-05-20 | $26.00 | $56.92 | 203,700 | — | — |
| 2013-05-17 | $26.00 | $56.92 | 117,100 | — | — |
| 2013-05-16 | $25.96 | $56.83 | 52,200 | — | — |
| 2013-05-15 | $25.97 | $56.86 | 187,100 | — | — |
| 2013-05-14 | $25.82 | $56.53 | 157,700 | — | — |
| 2013-05-13 | $25.73 | $56.33 | 93,000 | — | — |
| 2013-05-10 | $26.07 | $57.07 | 98,500 | — | — |
| 2013-05-09 | $26.01 | $56.94 | 150,000 | — | — |
| 2013-05-08 | $26.21 | $57.38 | 183,000 | — | — |
| 2013-05-07 | $26.27 | $57.51 | 428,500 | — | — |
| 2013-05-06 | $24.49 | $53.29 | 268,800 | — | — |
| 2013-05-03 | $24.42 | $53.13 | 259,000 | — | — |
| 2013-05-02 | $23.25 | $50.59 | 115,200 | — | — |
| 2013-05-01 | $22.99 | $50.02 | 226,800 | — | — |
| 2013-04-30 | $23.54 | $51.22 | 211,800 | — | — |
| 2013-04-29 | $23.25 | $50.59 | 128,500 | — | — |
| 2013-04-26 | $22.96 | $49.96 | 134,500 | — | — |
| 2013-04-25 | $22.62 | $49.22 | 161,800 | — | — |
| 2013-04-24 | $22.40 | $48.74 | 98,400 | — | — |
| 2013-04-23 | $22.40 | $48.74 | 176,200 | — | — |
| 2013-04-22 | $22.26 | $48.43 | 110,400 | — | — |
| 2013-04-19 | $22.40 | $48.74 | 107,600 | — | — |
| 2013-04-18 | $22.13 | $48.15 | 163,400 | — | — |
| 2013-04-17 | $21.85 | $47.54 | 179,100 | — | — |
| 2013-04-16 | $22.31 | $48.54 | 245,600 | — | — |
| 2013-04-15 | $22.15 | $48.20 | 226,700 | — | — |
| 2013-04-12 | $23.53 | $51.20 | 146,200 | — | — |
| 2013-04-11 | $23.36 | $50.83 | 170,300 | — | — |
| 2013-04-10 | $23.49 | $51.11 | 155,000 | — | — |
| 2013-04-09 | $23.25 | $50.59 | 135,200 | — | — |
| 2013-04-08 | $23.30 | $50.70 | 127,600 | — | — |
| 2013-04-05 | $23.25 | $50.59 | 240,500 | — | — |
| 2013-04-04 | $23.29 | $50.68 | 118,100 | — | — |
| 2013-04-03 | $23.10 | $50.26 | 181,900 | — | — |
| 2013-04-02 | $23.66 | $51.48 | 200,800 | — | — |
| 2013-04-01 | $23.94 | $52.09 | 125,900 | — | — |
| 2013-03-28 | $24.60 | $53.53 | 192,400 | — | — |
| 2013-03-27 | $24.25 | $52.76 | 231,800 | — | — |
| 2013-03-26 | $24.56 | $53.44 | 145,600 | — | — |
| 2013-03-25 | $24.64 | $53.61 | 119,300 | — | — |
| 2013-03-22 | $24.82 | $54.00 | 129,500 | — | — |
| 2013-03-21 | $24.42 | $53.13 | 191,900 | — | — |
| 2013-03-20 | $24.94 | $54.27 | 177,000 | — | — |
| 2013-03-19 | $25.54 | $55.57 | 108,300 | — | — |
| 2013-03-18 | $25.65 | $55.81 | 117,000 | — | — |
| 2013-03-15 | $25.81 | $56.16 | 329,600 | — | — |
| 2013-03-14 | $25.89 | $56.33 | 147,500 | — | — |
| 2013-03-13 | $25.93 | $56.42 | 160,200 | — | — |
| 2013-03-12 | $25.64 | $55.79 | 102,800 | — | — |
| 2013-03-11 | $25.74 | $56.01 | 364,700 | — | — |
| 2013-03-08 | $25.24 | $54.92 | 268,300 | — | — |
| 2013-03-07 | $25.65 | $55.81 | 151,300 | — | — |
| 2013-03-06 | $25.72 | $55.96 | 104,400 | — | — |
| 2013-03-05 | $26.01 | $56.59 | 214,500 | — | — |
| 2013-03-04 | $25.47 | $55.42 | 165,500 | — | — |
| 2013-03-01 | $25.33 | $55.11 | 231,700 | — | — |
| 2013-02-28 | $25.71 | $55.94 | 178,500 | — | — |
| 2013-02-27 | $25.84 | $56.22 | 204,000 | — | — |
| 2013-02-26 | $25.10 | $54.61 | 181,300 | — | — |
| 2013-02-25 | $24.85 | $54.07 | 159,900 | — | — |
| 2013-02-22 | $25.90 | $56.35 | 67,400 | — | — |
| 2013-02-21 | $25.81 | $56.16 | 190,200 | — | — |
| 2013-02-20 | $26.03 | $56.64 | 212,000 | — | — |
| 2013-02-19 | $26.45 | $57.55 | 1,124,100 | — | — |
| 2013-02-15 | $26.17 | $56.94 | 127,300 | — | — |
| 2013-02-14 | $26.30 | $57.23 | 151,400 | — | — |
| 2013-02-13 | $26.30 | $57.23 | 120,700 | — | — |
| 2013-02-12 | $26.28 | $57.18 | 62,200 | — | — |
| 2013-02-11 | $26.24 | $56.77 | 237,300 | — | — |
| 2013-02-08 | $26.42 | $57.16 | 252,500 | — | — |
| 2013-02-07 | $26.34 | $56.98 | 226,000 | — | — |
| 2013-02-06 | $26.54 | $57.42 | 149,500 | — | — |
| 2013-02-05 | $26.60 | $57.55 | 215,600 | — | — |
| 2013-02-04 | $26.50 | $57.33 | 241,400 | — | — |
| 2013-02-01 | $26.50 | $57.33 | 279,300 | — | — |
| 2013-01-31 | $27.41 | $59.30 | 237,300 | — | — |
| 2013-01-30 | $26.80 | $57.98 | 238,700 | — | — |
| 2013-01-29 | $27.27 | $59.00 | 130,400 | — | — |
| 2013-01-28 | $27.16 | $58.76 | 229,200 | — | — |
| 2013-01-25 | $27.00 | $58.41 | 189,100 | — | — |
| 2013-01-24 | $27.25 | $58.95 | 203,400 | — | — |
| 2013-01-23 | $26.89 | $58.17 | 142,200 | — | — |
| 2013-01-22 | $27.27 | $59.00 | 146,600 | — | — |
| 2013-01-18 | $26.91 | $58.22 | 113,900 | — | — |
| 2013-01-17 | $26.80 | $57.98 | 262,300 | — | — |
| 2013-01-16 | $26.55 | $57.44 | 178,800 | — | — |
| 2013-01-15 | $26.96 | $58.33 | 134,400 | — | — |
| 2013-01-14 | $26.71 | $57.79 | 192,900 | — | — |
| 2013-01-11 | $26.77 | $57.91 | 204,400 | — | — |
| 2013-01-10 | $26.73 | $57.83 | 287,500 | — | — |
| 2013-01-09 | $26.33 | $56.96 | 410,800 | — | — |
| 2013-01-08 | $26.01 | $56.27 | 227,100 | — | — |
| 2013-01-07 | $25.85 | $55.92 | 244,200 | — | — |
| 2013-01-04 | $25.98 | $56.21 | 206,700 | — | — |
| 2013-01-03 | $26.00 | $56.25 | 294,600 | — | — |
| 2013-01-02 | $25.37 | $54.89 | 241,800 | — | — |