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 | $20.94 | $81.74 | 35,100 | — | — |
| 2013-12-30 | $21.28 | $83.07 | 81,700 | — | — |
| 2013-12-27 | $21.15 | $82.56 | 23,100 | — | — |
| 2013-12-26 | $21.32 | $83.23 | 19,200 | — | — |
| 2013-12-24 | $21.22 | $82.84 | 19,000 | — | — |
| 2013-12-23 | $21.34 | $83.31 | 75,100 | — | — |
| 2013-12-20 | $20.89 | $81.55 | 479,500 | — | — |
| 2013-12-19 | $20.90 | $81.59 | 69,900 | — | — |
| 2013-12-18 | $20.28 | $79.17 | 88,200 | — | — |
| 2013-12-17 | $20.39 | $79.60 | 85,800 | — | — |
| 2013-12-16 | $20.42 | $79.71 | 117,100 | — | — |
| 2013-12-13 | $21.21 | $82.80 | 16,200 | — | — |
| 2013-12-12 | $21.37 | $83.42 | 38,100 | — | — |
| 2013-12-11 | $20.81 | $81.24 | 32,800 | — | — |
| 2013-12-10 | $21.03 | $82.10 | 40,700 | — | — |
| 2013-12-09 | $21.20 | $82.76 | 25,800 | — | — |
| 2013-12-06 | $21.64 | $84.48 | 23,300 | — | — |
| 2013-12-05 | $21.39 | $83.50 | 14,900 | — | — |
| 2013-12-04 | $21.41 | $83.58 | 32,400 | — | — |
| 2013-12-03 | $21.13 | $82.49 | 57,000 | — | — |
| 2013-12-02 | $21.07 | $82.25 | 48,500 | — | — |
| 2013-11-29 | $21.98 | $85.80 | 12,700 | — | — |
| 2013-11-27 | $21.85 | $85.30 | 13,000 | — | — |
| 2013-11-26 | $21.63 | $84.44 | 31,700 | — | — |
| 2013-11-25 | $21.93 | $85.61 | 45,400 | — | — |
| 2013-11-22 | $21.60 | $84.32 | 32,600 | — | — |
| 2013-11-21 | $21.18 | $82.68 | 29,900 | — | — |
| 2013-11-20 | $20.78 | $81.12 | 20,700 | — | — |
| 2013-11-19 | $20.84 | $81.35 | 22,700 | — | — |
| 2013-11-18 | $21.09 | $82.33 | 21,800 | — | — |
| 2013-11-15 | $21.22 | $82.84 | 19,300 | — | — |
| 2013-11-14 | $21.16 | $82.60 | 9,300 | — | — |
| 2013-11-13 | $21.19 | $82.72 | 22,800 | — | — |
| 2013-11-12 | $21.36 | $82.64 | 26,700 | — | — |
| 2013-11-11 | $21.59 | $83.53 | 19,300 | — | — |
| 2013-11-08 | $21.77 | $84.23 | 33,700 | — | — |
| 2013-11-07 | $21.36 | $82.64 | 20,700 | — | — |
| 2013-11-06 | $21.52 | $83.26 | 30,900 | — | — |
| 2013-11-05 | $21.31 | $82.45 | 15,800 | — | — |
| 2013-11-04 | $21.34 | $82.56 | 32,700 | — | — |
| 2013-11-01 | $20.85 | $80.67 | 59,100 | — | — |
| 2013-10-31 | $20.73 | $80.20 | 71,900 | — | — |
| 2013-10-30 | $21.61 | $83.61 | 31,500 | — | — |
| 2013-10-29 | $21.99 | $85.08 | 19,900 | — | — |
| 2013-10-28 | $21.74 | $84.11 | 17,100 | — | — |
| 2013-10-25 | $21.51 | $83.22 | 20,100 | — | — |
| 2013-10-24 | $21.13 | $81.75 | 37,100 | — | — |
| 2013-10-23 | $21.10 | $81.64 | 40,300 | — | — |
| 2013-10-22 | $21.07 | $81.52 | 64,800 | — | — |
| 2013-10-21 | $21.05 | $81.44 | 51,900 | — | — |
| 2013-10-18 | $21.15 | $81.83 | 46,200 | — | — |
| 2013-10-17 | $21.24 | $82.18 | 27,900 | — | — |
| 2013-10-16 | $21.01 | $81.29 | 32,100 | — | — |
| 2013-10-15 | $21.07 | $81.52 | 43,600 | — | — |
| 2013-10-14 | $21.09 | $81.60 | 26,300 | — | — |
| 2013-10-11 | $20.98 | $81.17 | 35,600 | — | — |
| 2013-10-10 | $21.00 | $81.25 | 24,600 | — | — |
| 2013-10-09 | $20.37 | $78.81 | 19,900 | — | — |
| 2013-10-08 | $20.31 | $78.58 | 23,000 | — | — |
| 2013-10-07 | $20.23 | $78.27 | 21,400 | — | — |
| 2013-10-04 | $20.60 | $79.70 | 16,800 | — | — |
| 2013-10-03 | $20.44 | $79.08 | 32,900 | — | — |
| 2013-10-02 | $20.79 | $80.44 | 28,400 | — | — |
| 2013-10-01 | $21.04 | $81.40 | 31,300 | — | — |
| 2013-09-30 | $21.39 | $82.76 | 44,500 | — | — |
| 2013-09-27 | $21.23 | $82.14 | 9,900 | — | — |
| 2013-09-26 | $21.37 | $82.68 | 23,100 | — | — |
| 2013-09-25 | $21.32 | $82.49 | 23,600 | — | — |
| 2013-09-24 | $21.44 | $82.95 | 41,300 | — | — |
| 2013-09-23 | $21.73 | $84.07 | 23,500 | — | — |
| 2013-09-20 | $21.01 | $81.29 | 48,500 | — | — |
| 2013-09-19 | $20.87 | $80.75 | 22,000 | — | — |
| 2013-09-18 | $20.63 | $79.82 | 22,100 | — | — |
| 2013-09-17 | $20.28 | $78.46 | 20,900 | — | — |
| 2013-09-16 | $19.93 | $77.11 | 16,800 | — | — |
| 2013-09-13 | $19.90 | $76.99 | 11,400 | — | — |
| 2013-09-12 | $20.02 | $77.46 | 11,600 | — | — |
| 2013-09-11 | $20.20 | $78.15 | 24,900 | — | — |
| 2013-09-10 | $20.50 | $79.31 | 22,700 | — | — |
| 2013-09-09 | $20.23 | $78.27 | 23,400 | — | — |
| 2013-09-06 | $20.00 | $77.38 | 20,400 | — | — |
| 2013-09-05 | $19.98 | $77.30 | 24,100 | — | — |
| 2013-09-04 | $20.22 | $78.23 | 26,300 | — | — |
| 2013-09-03 | $20.25 | $78.35 | 25,500 | — | — |
| 2013-08-30 | $20.02 | $77.46 | 50,800 | — | — |
| 2013-08-29 | $20.81 | $80.51 | 30,600 | — | — |
| 2013-08-28 | $20.76 | $80.32 | 22,800 | — | — |
| 2013-08-27 | $20.72 | $80.17 | 34,900 | — | — |
| 2013-08-26 | $21.23 | $82.14 | 29,800 | — | — |
| 2013-08-23 | $21.12 | $81.71 | 17,200 | — | — |
| 2013-08-22 | $20.98 | $81.17 | 18,400 | — | — |
| 2013-08-21 | $20.56 | $79.55 | 26,600 | — | — |
| 2013-08-20 | $20.66 | $79.93 | 23,200 | — | — |
| 2013-08-19 | $20.10 | $77.77 | 16,000 | — | — |
| 2013-08-16 | $20.21 | $78.19 | 32,300 | — | — |
| 2013-08-15 | $20.53 | $79.43 | 37,600 | — | — |
| 2013-08-14 | $21.18 | $81.95 | 15,600 | — | — |
| 2013-08-13 | $21.40 | $82.80 | 36,700 | — | — |
| 2013-08-12 | $21.55 | $82.65 | 12,700 | — | — |
| 2013-08-09 | $21.72 | $83.30 | 25,100 | — | — |
| 2013-08-08 | $21.64 | $82.99 | 19,000 | — | — |
| 2013-08-07 | $21.96 | $84.22 | 36,900 | — | — |
| 2013-08-06 | $21.43 | $82.19 | 19,500 | — | — |
| 2013-08-05 | $21.33 | $81.81 | 21,600 | — | — |
| 2013-08-02 | $21.74 | $83.38 | 22,800 | — | — |
| 2013-08-01 | $21.78 | $83.53 | 29,200 | — | — |
| 2013-07-31 | $21.14 | $81.08 | 46,600 | — | — |
| 2013-07-30 | $21.31 | $81.73 | 11,200 | — | — |
| 2013-07-29 | $21.16 | $81.15 | 14,500 | — | — |
| 2013-07-26 | $21.53 | $82.57 | 35,500 | — | — |
| 2013-07-25 | $21.99 | $84.34 | 36,800 | — | — |
| 2013-07-24 | $21.20 | $81.31 | 25,200 | — | — |
| 2013-07-23 | $21.32 | $81.77 | 43,300 | — | — |
| 2013-07-22 | $21.28 | $81.61 | 38,000 | — | — |
| 2013-07-19 | $21.20 | $81.31 | 88,800 | — | — |
| 2013-07-18 | $21.62 | $82.92 | 33,800 | — | — |
| 2013-07-17 | $21.68 | $83.15 | 28,200 | — | — |
| 2013-07-16 | $21.84 | $83.76 | 39,400 | — | — |
| 2013-07-15 | $21.61 | $82.88 | 27,000 | — | — |
| 2013-07-12 | $21.47 | $82.34 | 30,100 | — | — |
| 2013-07-11 | $21.70 | $83.22 | 90,700 | — | — |
| 2013-07-10 | $20.96 | $80.39 | 50,100 | — | — |
| 2013-07-09 | $20.68 | $79.31 | 29,000 | — | — |
| 2013-07-08 | $20.68 | $79.31 | 33,100 | — | — |
| 2013-07-05 | $20.22 | $77.55 | 25,700 | — | — |
| 2013-07-03 | $20.06 | $76.94 | 9,600 | — | — |
| 2013-07-02 | $19.94 | $76.47 | 30,600 | — | — |
| 2013-07-01 | $19.74 | $75.71 | 32,300 | — | — |
| 2013-06-28 | $19.92 | $76.40 | 109,700 | — | — |
| 2013-06-27 | $19.54 | $74.94 | 19,500 | — | — |
| 2013-06-26 | $19.19 | $73.60 | 12,100 | — | — |
| 2013-06-25 | $19.40 | $74.40 | 21,300 | — | — |
| 2013-06-24 | $19.26 | $73.87 | 26,500 | — | — |
| 2013-06-21 | $19.41 | $74.44 | 57,000 | — | — |
| 2013-06-20 | $19.28 | $73.94 | 34,000 | — | — |
| 2013-06-19 | $19.53 | $74.90 | 16,900 | — | — |
| 2013-06-18 | $19.81 | $75.98 | 51,200 | — | — |
| 2013-06-17 | $19.68 | $75.48 | 27,900 | — | — |
| 2013-06-14 | $19.45 | $74.60 | 17,300 | — | — |
| 2013-06-13 | $19.66 | $75.40 | 23,100 | — | — |
| 2013-06-12 | $19.36 | $74.25 | 17,000 | — | — |
| 2013-06-11 | $19.35 | $74.21 | 23,200 | — | — |
| 2013-06-10 | $19.49 | $74.75 | 40,000 | — | — |
| 2013-06-07 | $19.14 | $73.41 | 32,200 | — | — |
| 2013-06-06 | $19.23 | $73.75 | 33,500 | — | — |
| 2013-06-05 | $19.37 | $74.29 | 27,700 | — | — |
| 2013-06-04 | $19.65 | $75.36 | 60,800 | — | — |
| 2013-06-03 | $19.79 | $75.90 | 94,800 | — | — |
| 2013-05-31 | $19.25 | $73.83 | 27,700 | — | — |
| 2013-05-30 | $19.62 | $75.25 | 15,700 | — | — |
| 2013-05-29 | $19.65 | $75.36 | 18,000 | — | — |
| 2013-05-28 | $19.75 | $75.75 | 30,100 | — | — |
| 2013-05-24 | $19.76 | $75.78 | 20,100 | — | — |
| 2013-05-23 | $19.70 | $75.55 | 32,200 | — | — |
| 2013-05-22 | $19.48 | $74.71 | 41,600 | — | — |
| 2013-05-21 | $19.69 | $75.52 | 12,200 | — | — |
| 2013-05-20 | $19.71 | $75.59 | 19,200 | — | — |
| 2013-05-17 | $19.63 | $75.29 | 29,800 | — | — |
| 2013-05-16 | $19.46 | $74.63 | 24,300 | — | — |
| 2013-05-15 | $19.64 | $75.32 | 16,200 | — | — |
| 2013-05-14 | $19.59 | $75.13 | 31,700 | — | — |
| 2013-05-13 | $19.44 | $74.56 | 21,800 | — | — |
| 2013-05-10 | $19.61 | $74.49 | 41,600 | — | — |
| 2013-05-09 | $19.56 | $74.30 | 31,200 | — | — |
| 2013-05-08 | $19.71 | $74.87 | 53,500 | — | — |
| 2013-05-07 | $19.85 | $75.40 | 52,100 | — | — |
| 2013-05-06 | $19.40 | $73.69 | 32,400 | — | — |
| 2013-05-03 | $19.33 | $73.42 | 29,400 | — | — |
| 2013-05-02 | $19.17 | $72.82 | 23,600 | — | — |
| 2013-05-01 | $19.00 | $72.17 | 66,700 | — | — |
| 2013-04-30 | $19.61 | $74.49 | 74,100 | — | — |
| 2013-04-29 | $19.25 | $73.12 | 34,200 | — | — |
| 2013-04-26 | $19.16 | $72.78 | 47,500 | — | — |
| 2013-04-25 | $19.15 | $72.74 | 26,000 | — | — |
| 2013-04-24 | $19.25 | $73.12 | 38,900 | — | — |
| 2013-04-23 | $19.29 | $73.27 | 35,800 | — | — |
| 2013-04-22 | $19.31 | $73.35 | 36,300 | — | — |
| 2013-04-19 | $19.25 | $73.12 | 42,600 | — | — |
| 2013-04-18 | $18.93 | $71.91 | 34,200 | — | — |
| 2013-04-17 | $19.04 | $72.32 | 48,200 | — | — |
| 2013-04-16 | $18.93 | $71.91 | 66,800 | — | — |
| 2013-04-15 | $18.76 | $71.26 | 87,700 | — | — |
| 2013-04-12 | $19.33 | $73.42 | 18,000 | — | — |
| 2013-04-11 | $19.44 | $73.84 | 34,700 | — | — |
| 2013-04-10 | $19.50 | $74.07 | 29,800 | — | — |
| 2013-04-09 | $19.24 | $73.08 | 19,500 | — | — |
| 2013-04-08 | $19.26 | $73.16 | 38,200 | — | — |
| 2013-04-05 | $19.28 | $73.23 | 39,300 | — | — |
| 2013-04-04 | $19.29 | $73.27 | 29,500 | — | — |
| 2013-04-03 | $19.23 | $73.04 | 39,700 | — | — |
| 2013-04-02 | $19.32 | $73.39 | 37,200 | — | — |
| 2013-04-01 | $19.32 | $73.39 | 33,000 | — | — |
| 2013-03-28 | $19.52 | $74.15 | 38,800 | — | — |
| 2013-03-27 | $19.37 | $73.58 | 59,100 | — | — |
| 2013-03-26 | $19.48 | $73.99 | 30,700 | — | — |
| 2013-03-25 | $19.55 | $74.26 | 48,000 | — | — |
| 2013-03-22 | $19.43 | $73.80 | 25,100 | — | — |
| 2013-03-21 | $19.55 | $74.26 | 16,800 | — | — |
| 2013-03-20 | $19.70 | $74.83 | 19,200 | — | — |
| 2013-03-19 | $19.46 | $73.92 | 32,700 | — | — |
| 2013-03-18 | $19.51 | $74.11 | 18,300 | — | — |
| 2013-03-15 | $19.75 | $75.02 | 70,000 | — | — |
| 2013-03-14 | $19.52 | $74.15 | 28,400 | — | — |
| 2013-03-13 | $19.23 | $73.04 | 19,800 | — | — |
| 2013-03-12 | $19.15 | $72.74 | 27,000 | — | — |
| 2013-03-11 | $19.35 | $73.50 | 23,100 | — | — |
| 2013-03-08 | $19.77 | $75.10 | 19,100 | — | — |
| 2013-03-07 | $19.69 | $74.79 | 15,500 | — | — |
| 2013-03-06 | $19.75 | $75.02 | 21,500 | — | — |
| 2013-03-05 | $19.89 | $75.55 | 39,100 | — | — |
| 2013-03-04 | $19.78 | $75.13 | 24,200 | — | — |
| 2013-03-01 | $19.60 | $74.45 | 19,700 | — | — |
| 2013-02-28 | $19.46 | $73.92 | 32,500 | — | — |
| 2013-02-27 | $19.36 | $73.54 | 14,600 | — | — |
| 2013-02-26 | $19.30 | $73.31 | 14,400 | — | — |
| 2013-02-25 | $19.08 | $72.48 | 27,900 | — | — |
| 2013-02-22 | $19.45 | $73.88 | 46,200 | — | — |
| 2013-02-21 | $18.95 | $71.98 | 46,000 | — | — |
| 2013-02-20 | $19.11 | $72.59 | 50,700 | — | — |
| 2013-02-19 | $19.35 | $73.50 | 52,600 | — | — |
| 2013-02-15 | $19.46 | $73.92 | 46,400 | — | — |
| 2013-02-14 | $19.54 | $74.22 | 15,200 | — | — |
| 2013-02-13 | $19.85 | $75.40 | 22,600 | — | — |
| 2013-02-12 | $19.93 | $74.99 | 37,500 | — | — |
| 2013-02-11 | $19.59 | $73.71 | 48,700 | — | — |
| 2013-02-08 | $19.56 | $73.60 | 28,400 | — | — |
| 2013-02-07 | $19.40 | $73.00 | 24,000 | — | — |
| 2013-02-06 | $19.47 | $73.26 | 16,900 | — | — |
| 2013-02-05 | $19.45 | $73.18 | 25,000 | — | — |
| 2013-02-04 | $19.30 | $72.62 | 27,400 | — | — |
| 2013-02-01 | $19.58 | $73.67 | 39,600 | — | — |
| 2013-01-31 | $19.31 | $72.66 | 100,300 | — | — |
| 2013-01-30 | $19.24 | $72.39 | 36,500 | — | — |
| 2013-01-29 | $19.98 | $75.18 | 42,500 | — | — |
| 2013-01-28 | $19.51 | $73.41 | 31,400 | — | — |
| 2013-01-25 | $19.26 | $72.47 | 39,200 | — | — |
| 2013-01-24 | $19.38 | $72.92 | 22,600 | — | — |
| 2013-01-23 | $19.52 | $73.45 | 40,200 | — | — |
| 2013-01-22 | $19.48 | $73.30 | 36,200 | — | — |
| 2013-01-18 | $19.28 | $72.54 | 27,100 | — | — |
| 2013-01-17 | $19.26 | $72.47 | 18,900 | — | — |
| 2013-01-16 | $19.15 | $72.05 | 19,900 | — | — |
| 2013-01-15 | $19.41 | $73.03 | 56,200 | — | — |
| 2013-01-14 | $19.35 | $72.81 | 26,700 | — | — |
| 2013-01-11 | $19.37 | $72.88 | 23,500 | — | — |
| 2013-01-10 | $19.21 | $72.28 | 18,100 | — | — |
| 2013-01-09 | $19.24 | $72.39 | 22,400 | — | — |
| 2013-01-08 | $19.19 | $72.21 | 33,500 | — | — |
| 2013-01-07 | $19.18 | $72.17 | 27,500 | — | — |
| 2013-01-04 | $19.63 | $73.86 | 19,600 | — | — |
| 2013-01-03 | $19.70 | $74.12 | 27,400 | — | — |
| 2013-01-02 | $20.00 | $75.25 | 70,600 | — | — |