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 | $22.26 | $181.27 | 56,400 | — | — |
| 2013-12-30 | $21.95 | $178.75 | 120,800 | — | — |
| 2013-12-27 | $22.41 | $182.49 | 36,000 | — | — |
| 2013-12-26 | $22.25 | $181.19 | 38,600 | — | — |
| 2013-12-24 | $22.06 | $179.64 | 30,500 | — | — |
| 2013-12-23 | $21.89 | $178.26 | 54,700 | — | — |
| 2013-12-20 | $22.07 | $179.72 | 45,800 | — | — |
| 2013-12-19 | $21.99 | $179.07 | 35,800 | — | — |
| 2013-12-18 | $21.91 | $178.42 | 76,200 | — | — |
| 2013-12-17 | $22.00 | $179.15 | 40,100 | — | — |
| 2013-12-16 | $22.13 | $180.21 | 38,000 | — | — |
| 2013-12-13 | $22.59 | $183.96 | 49,300 | — | — |
| 2013-12-12 | $22.38 | $182.25 | 37,800 | — | — |
| 2013-12-11 | $22.16 | $180.46 | 42,200 | — | — |
| 2013-12-10 | $22.26 | $181.27 | 69,200 | — | — |
| 2013-12-09 | $21.62 | $176.06 | 20,800 | — | — |
| 2013-12-06 | $21.72 | $176.87 | 26,000 | — | — |
| 2013-12-05 | $21.92 | $178.50 | 44,300 | — | — |
| 2013-12-04 | $21.35 | $173.86 | 53,500 | — | — |
| 2013-12-03 | $21.47 | $174.84 | 50,100 | — | — |
| 2013-12-02 | $21.91 | $178.42 | 38,000 | — | — |
| 2013-11-29 | $22.30 | $181.60 | 15,300 | — | — |
| 2013-11-27 | $22.40 | $182.41 | 27,600 | — | — |
| 2013-11-26 | $22.03 | $179.40 | 112,300 | — | — |
| 2013-11-25 | $22.39 | $182.33 | 71,100 | — | — |
| 2013-11-22 | $23.08 | $187.95 | 30,500 | — | — |
| 2013-11-21 | $23.45 | $190.96 | 52,900 | — | — |
| 2013-11-20 | $23.38 | $190.39 | 33,900 | — | — |
| 2013-11-19 | $23.30 | $189.74 | 25,900 | — | — |
| 2013-11-18 | $23.37 | $190.31 | 44,700 | — | — |
| 2013-11-15 | $23.83 | $194.06 | 44,500 | — | — |
| 2013-11-14 | $23.90 | $194.63 | 40,500 | — | — |
| 2013-11-13 | $23.54 | $191.69 | 29,100 | — | — |
| 2013-11-12 | $23.43 | $190.80 | 45,800 | — | — |
| 2013-11-11 | $24.00 | $195.44 | 20,400 | — | — |
| 2013-11-08 | $24.00 | $195.44 | 87,100 | — | — |
| 2013-11-07 | $23.96 | $195.12 | 61,400 | — | — |
| 2013-11-06 | $24.11 | $196.34 | 108,000 | — | — |
| 2013-11-05 | $24.64 | $200.65 | 192,900 | — | — |
| 2013-11-04 | $23.82 | $193.98 | 118,900 | — | — |
| 2013-11-01 | $23.26 | $189.41 | 83,500 | — | — |
| 2013-10-31 | $22.98 | $187.13 | 95,200 | — | — |
| 2013-10-30 | $23.03 | $187.54 | 114,900 | — | — |
| 2013-10-29 | $23.36 | $190.23 | 545,000 | — | — |
| 2013-10-28 | $20.07 | $163.44 | 116,800 | — | — |
| 2013-10-25 | $20.99 | $166.78 | 129,800 | — | — |
| 2013-10-24 | $20.85 | $165.66 | 104,400 | — | — |
| 2013-10-23 | $20.83 | $165.50 | 51,800 | — | — |
| 2013-10-22 | $20.91 | $166.14 | 94,200 | — | — |
| 2013-10-21 | $20.90 | $166.06 | 147,600 | — | — |
| 2013-10-18 | $20.81 | $165.35 | 48,000 | — | — |
| 2013-10-17 | $20.73 | $164.71 | 47,700 | — | — |
| 2013-10-16 | $20.54 | $163.20 | 60,700 | — | — |
| 2013-10-15 | $20.49 | $162.80 | 65,800 | — | — |
| 2013-10-14 | $20.51 | $162.96 | 93,100 | — | — |
| 2013-10-11 | $21.67 | $172.18 | 26,000 | — | — |
| 2013-10-10 | $20.78 | $165.11 | 50,800 | — | — |
| 2013-10-09 | $20.53 | $163.12 | 14,400 | — | — |
| 2013-10-08 | $20.51 | $162.96 | 48,000 | — | — |
| 2013-10-07 | $20.98 | $166.70 | 46,200 | — | — |
| 2013-10-04 | $21.51 | $170.91 | 22,800 | — | — |
| 2013-10-03 | $21.62 | $171.78 | 29,400 | — | — |
| 2013-10-02 | $21.83 | $173.45 | 22,900 | — | — |
| 2013-10-01 | $22.07 | $175.36 | 68,700 | — | — |
| 2013-09-30 | $21.90 | $174.01 | 43,900 | — | — |
| 2013-09-27 | $22.01 | $174.88 | 57,800 | — | — |
| 2013-09-26 | $22.14 | $175.91 | 65,900 | — | — |
| 2013-09-25 | $21.37 | $169.80 | 81,300 | — | — |
| 2013-09-24 | $20.33 | $161.53 | 25,100 | — | — |
| 2013-09-23 | $20.21 | $160.58 | 31,400 | — | — |
| 2013-09-20 | $20.10 | $159.70 | 55,800 | — | — |
| 2013-09-19 | $20.75 | $164.87 | 25,600 | — | — |
| 2013-09-18 | $20.65 | $164.07 | 35,500 | — | — |
| 2013-09-17 | $20.25 | $160.90 | 31,600 | — | — |
| 2013-09-16 | $20.13 | $159.94 | 41,100 | — | — |
| 2013-09-13 | $20.34 | $161.61 | 35,800 | — | — |
| 2013-09-12 | $20.22 | $160.66 | 46,300 | — | — |
| 2013-09-11 | $20.62 | $163.84 | 30,900 | — | — |
| 2013-09-10 | $20.37 | $161.85 | 36,500 | — | — |
| 2013-09-09 | $20.20 | $160.50 | 46,300 | — | — |
| 2013-09-06 | $19.94 | $158.43 | 58,100 | — | — |
| 2013-09-05 | $20.07 | $159.47 | 62,000 | — | — |
| 2013-09-04 | $20.43 | $162.33 | 52,800 | — | — |
| 2013-09-03 | $20.78 | $165.11 | 59,300 | — | — |
| 2013-08-30 | $20.97 | $166.62 | 54,800 | — | — |
| 2013-08-29 | $21.05 | $167.25 | 60,800 | — | — |
| 2013-08-28 | $21.46 | $170.51 | 61,900 | — | — |
| 2013-08-27 | $21.39 | $169.95 | 35,000 | — | — |
| 2013-08-26 | $21.98 | $174.64 | 65,100 | — | — |
| 2013-08-23 | $21.37 | $169.80 | 60,800 | — | — |
| 2013-08-22 | $21.13 | $167.89 | 41,800 | — | — |
| 2013-08-21 | $20.57 | $163.44 | 48,400 | — | — |
| 2013-08-20 | $20.84 | $165.58 | 66,900 | — | — |
| 2013-08-19 | $20.34 | $161.61 | 59,600 | — | — |
| 2013-08-16 | $20.25 | $160.90 | 53,900 | — | — |
| 2013-08-15 | $20.38 | $161.93 | 62,400 | — | — |
| 2013-08-14 | $19.89 | $158.04 | 51,300 | — | — |
| 2013-08-13 | $19.44 | $154.46 | 46,300 | — | — |
| 2013-08-12 | $19.41 | $154.22 | 80,600 | — | — |
| 2013-08-09 | $18.86 | $149.85 | 81,900 | — | — |
| 2013-08-08 | $18.45 | $146.59 | 70,500 | — | — |
| 2013-08-07 | $18.11 | $143.89 | 24,400 | — | — |
| 2013-08-06 | $18.11 | $143.89 | 34,600 | — | — |
| 2013-08-05 | $18.19 | $144.53 | 31,200 | — | — |
| 2013-08-02 | $18.07 | $143.58 | 30,700 | — | — |
| 2013-08-01 | $18.04 | $143.34 | 89,400 | — | — |
| 2013-07-31 | $18.09 | $143.73 | 75,400 | — | — |
| 2013-07-30 | $18.15 | $144.21 | 58,600 | — | — |
| 2013-07-29 | $18.04 | $143.34 | 58,400 | — | — |
| 2013-07-26 | $18.11 | $143.89 | 115,900 | — | — |
| 2013-07-25 | $18.30 | $141.75 | 78,500 | — | — |
| 2013-07-24 | $18.17 | $140.74 | 103,700 | — | — |
| 2013-07-23 | $18.25 | $141.36 | 108,100 | — | — |
| 2013-07-22 | $18.23 | $141.21 | 73,100 | — | — |
| 2013-07-19 | $18.11 | $140.28 | 63,700 | — | — |
| 2013-07-18 | $18.43 | $142.75 | 67,400 | — | — |
| 2013-07-17 | $18.28 | $141.59 | 51,800 | — | — |
| 2013-07-16 | $18.20 | $140.97 | 31,800 | — | — |
| 2013-07-15 | $18.24 | $141.28 | 63,000 | — | — |
| 2013-07-12 | $18.60 | $144.07 | 42,400 | — | — |
| 2013-07-11 | $18.93 | $146.63 | 64,200 | — | — |
| 2013-07-10 | $18.37 | $142.29 | 40,700 | — | — |
| 2013-07-09 | $17.91 | $138.73 | 85,200 | — | — |
| 2013-07-08 | $17.44 | $135.09 | 32,300 | — | — |
| 2013-07-05 | $17.36 | $134.47 | 32,600 | — | — |
| 2013-07-03 | $17.58 | $136.17 | 21,900 | — | — |
| 2013-07-02 | $17.60 | $136.33 | 44,000 | — | — |
| 2013-07-01 | $17.88 | $138.49 | 37,600 | — | — |
| 2013-06-28 | $17.89 | $138.57 | 57,500 | — | — |
| 2013-06-27 | $17.38 | $134.62 | 57,900 | — | — |
| 2013-06-26 | $17.77 | $137.64 | 30,700 | — | — |
| 2013-06-25 | $18.01 | $139.50 | 52,400 | — | — |
| 2013-06-24 | $17.33 | $134.23 | 132,000 | — | — |
| 2013-06-21 | $18.56 | $143.76 | 34,000 | — | — |
| 2013-06-20 | $18.71 | $144.92 | 64,400 | — | — |
| 2013-06-19 | $18.87 | $146.16 | 38,500 | — | — |
| 2013-06-18 | $18.99 | $147.09 | 38,200 | — | — |
| 2013-06-17 | $18.93 | $146.63 | 32,500 | — | — |
| 2013-06-14 | $19.00 | $147.17 | 34,400 | — | — |
| 2013-06-13 | $19.39 | $150.19 | 28,200 | — | — |
| 2013-06-12 | $19.09 | $147.87 | 51,300 | — | — |
| 2013-06-11 | $19.50 | $151.04 | 133,900 | — | — |
| 2013-06-10 | $19.22 | $148.87 | 202,700 | — | — |
| 2013-06-07 | $19.97 | $154.68 | 62,700 | — | — |
| 2013-06-06 | $20.20 | $156.46 | 47,600 | — | — |
| 2013-06-05 | $19.96 | $154.61 | 51,400 | — | — |
| 2013-06-04 | $20.15 | $156.08 | 40,900 | — | — |
| 2013-06-03 | $20.02 | $155.07 | 34,700 | — | — |
| 2013-05-31 | $20.27 | $157.01 | 20,600 | — | — |
| 2013-05-30 | $20.35 | $157.63 | 71,900 | — | — |
| 2013-05-29 | $19.98 | $154.76 | 61,700 | — | — |
| 2013-05-28 | $20.06 | $155.38 | 50,700 | — | — |
| 2013-05-24 | $20.17 | $156.23 | 35,500 | — | — |
| 2013-05-23 | $20.19 | $156.39 | 146,400 | — | — |
| 2013-05-22 | $20.33 | $157.47 | 56,600 | — | — |
| 2013-05-21 | $20.76 | $160.80 | 62,400 | — | — |
| 2013-05-20 | $20.77 | $160.88 | 46,900 | — | — |
| 2013-05-17 | $20.61 | $159.64 | 77,200 | — | — |
| 2013-05-16 | $20.67 | $160.11 | 41,900 | — | — |
| 2013-05-15 | $20.67 | $160.11 | 62,500 | — | — |
| 2013-05-14 | $20.77 | $160.88 | 63,100 | — | — |
| 2013-05-13 | $20.81 | $161.19 | 56,000 | — | — |
| 2013-05-10 | $20.99 | $162.58 | 32,400 | — | — |
| 2013-05-09 | $20.72 | $160.49 | 56,700 | — | — |
| 2013-05-08 | $20.92 | $162.04 | 56,700 | — | — |
| 2013-05-07 | $20.82 | $161.27 | 39,500 | — | — |
| 2013-05-06 | $20.73 | $160.57 | 58,100 | — | — |
| 2013-05-03 | $20.93 | $162.12 | 63,100 | — | — |
| 2013-05-02 | $20.86 | $161.58 | 40,400 | — | — |
| 2013-05-01 | $21.01 | $162.74 | 25,700 | — | — |
| 2013-04-30 | $21.40 | $165.76 | 44,400 | — | — |
| 2013-04-29 | $21.03 | $162.89 | 45,200 | — | — |
| 2013-04-26 | $20.99 | $162.58 | 98,600 | — | — |
| 2013-04-25 | $21.21 | $163.67 | 130,400 | — | — |
| 2013-04-24 | $21.05 | $162.43 | 85,700 | — | — |
| 2013-04-23 | $20.58 | $158.81 | 87,600 | — | — |
| 2013-04-22 | $20.67 | $159.50 | 90,800 | — | — |
| 2013-04-19 | $20.81 | $160.58 | 46,600 | — | — |
| 2013-04-18 | $20.82 | $160.66 | 59,700 | — | — |
| 2013-04-17 | $20.76 | $160.20 | 67,500 | — | — |
| 2013-04-16 | $21.10 | $162.82 | 66,300 | — | — |
| 2013-04-15 | $20.84 | $160.81 | 195,500 | — | — |
| 2013-04-12 | $22.23 | $171.54 | 50,400 | — | — |
| 2013-04-11 | $22.55 | $174.01 | 49,800 | — | — |
| 2013-04-10 | $22.46 | $173.31 | 52,700 | — | — |
| 2013-04-09 | $22.49 | $173.55 | 84,100 | — | — |
| 2013-04-08 | $22.22 | $171.46 | 48,100 | — | — |
| 2013-04-05 | $22.56 | $174.09 | 51,100 | — | — |
| 2013-04-04 | $22.53 | $173.85 | 51,500 | — | — |
| 2013-04-03 | $22.50 | $173.62 | 49,300 | — | — |
| 2013-04-02 | $22.66 | $174.86 | 60,100 | — | — |
| 2013-04-01 | $22.67 | $174.93 | 34,000 | — | — |
| 2013-03-28 | $22.76 | $175.63 | 86,800 | — | — |
| 2013-03-27 | $22.34 | $172.39 | 135,200 | — | — |
| 2013-03-26 | $22.67 | $174.93 | 106,700 | — | — |
| 2013-03-25 | $22.81 | $176.01 | 56,600 | — | — |
| 2013-03-22 | $22.93 | $176.94 | 53,800 | — | — |
| 2013-03-21 | $23.10 | $178.25 | 44,400 | — | — |
| 2013-03-20 | $23.35 | $180.18 | 30,600 | — | — |
| 2013-03-19 | $23.27 | $179.56 | 36,400 | — | — |
| 2013-03-18 | $23.49 | $181.26 | 27,400 | — | — |
| 2013-03-15 | $23.71 | $182.96 | 30,900 | — | — |
| 2013-03-14 | $23.69 | $182.81 | 41,000 | — | — |
| 2013-03-13 | $23.64 | $182.42 | 37,700 | — | — |
| 2013-03-12 | $23.75 | $183.27 | 33,000 | — | — |
| 2013-03-11 | $23.82 | $183.81 | 33,400 | — | — |
| 2013-03-08 | $23.77 | $183.42 | 38,600 | — | — |
| 2013-03-07 | $23.76 | $183.35 | 30,700 | — | — |
| 2013-03-06 | $23.70 | $182.88 | 32,400 | — | — |
| 2013-03-05 | $23.61 | $182.19 | 45,700 | — | — |
| 2013-03-04 | $23.53 | $181.57 | 36,300 | — | — |
| 2013-03-01 | $23.27 | $179.56 | 39,200 | — | — |
| 2013-02-28 | $23.74 | $183.19 | 81,400 | — | — |
| 2013-02-27 | $23.62 | $182.27 | 51,400 | — | — |
| 2013-02-26 | $23.11 | $178.33 | 62,800 | — | — |
| 2013-02-25 | $22.94 | $177.02 | 81,500 | — | — |
| 2013-02-22 | $23.26 | $179.49 | 75,000 | — | — |
| 2013-02-21 | $23.12 | $178.41 | 234,400 | — | — |
| 2013-02-20 | $23.47 | $181.11 | 77,900 | — | — |
| 2013-02-19 | $23.64 | $182.42 | 70,000 | — | — |
| 2013-02-15 | $23.69 | $182.81 | 55,100 | — | — |
| 2013-02-14 | $23.86 | $184.12 | 60,700 | — | — |
| 2013-02-13 | $23.70 | $182.88 | 113,600 | — | — |
| 2013-02-12 | $24.16 | $186.43 | 44,800 | — | — |
| 2013-02-11 | $24.24 | $187.05 | 42,300 | — | — |
| 2013-02-08 | $24.36 | $187.98 | 49,100 | — | — |
| 2013-02-07 | $24.82 | $191.53 | 47,000 | — | — |
| 2013-02-06 | $24.80 | $191.37 | 54,700 | — | — |
| 2013-02-05 | $24.32 | $187.67 | 43,000 | — | — |
| 2013-02-04 | $24.39 | $188.21 | 70,900 | — | — |
| 2013-02-01 | $24.82 | $191.53 | 46,900 | — | — |
| 2013-01-31 | $24.67 | $190.37 | 63,800 | — | — |
| 2013-01-30 | $24.21 | $186.82 | 66,600 | — | — |
| 2013-01-29 | $24.52 | $189.21 | 76,800 | — | — |
| 2013-01-28 | $24.15 | $186.36 | 150,700 | — | — |
| 2013-01-25 | $25.27 | $191.22 | 135,800 | — | — |
| 2013-01-24 | $25.17 | $190.46 | 93,400 | — | — |
| 2013-01-23 | $25.14 | $190.23 | 132,900 | — | — |
| 2013-01-22 | $25.45 | $192.58 | 126,400 | — | — |
| 2013-01-18 | $25.09 | $189.85 | 101,500 | — | — |
| 2013-01-17 | $24.54 | $185.69 | 178,800 | — | — |
| 2013-01-16 | $23.92 | $181.00 | 423,600 | — | — |
| 2013-01-15 | $25.89 | $195.91 | 179,300 | — | — |
| 2013-01-14 | $26.47 | $200.30 | 150,000 | — | — |
| 2013-01-11 | $27.15 | $205.44 | 150,900 | — | — |
| 2013-01-10 | $27.85 | $210.74 | 82,800 | — | — |
| 2013-01-09 | $27.32 | $206.73 | 73,700 | — | — |
| 2013-01-08 | $27.30 | $206.58 | 87,900 | — | — |
| 2013-01-07 | $27.51 | $208.17 | 110,500 | — | — |
| 2013-01-04 | $27.11 | $205.14 | 119,200 | — | — |
| 2013-01-03 | $26.31 | $199.09 | 87,700 | — | — |
| 2013-01-02 | $26.49 | $200.45 | 115,000 | — | — |