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 | $32.72 | $32.72 | 551,000 | — | — |
| 2013-12-30 | $32.26 | $32.26 | 380,900 | — | — |
| 2013-12-27 | $32.20 | $32.20 | 410,300 | — | — |
| 2013-12-26 | $32.12 | $32.12 | 460,400 | — | — |
| 2013-12-24 | $31.47 | $31.47 | 214,100 | — | — |
| 2013-12-23 | $31.51 | $31.51 | 657,900 | — | — |
| 2013-12-20 | $31.42 | $31.42 | 1,707,800 | — | — |
| 2013-12-19 | $30.32 | $30.32 | 1,340,800 | — | — |
| 2013-12-18 | $30.00 | $30.00 | 1,368,700 | — | — |
| 2013-12-17 | $30.60 | $30.60 | 827,300 | — | — |
| 2013-12-16 | $31.26 | $31.26 | 822,500 | — | — |
| 2013-12-13 | $31.29 | $31.29 | 630,100 | — | — |
| 2013-12-12 | $31.54 | $31.54 | 297,200 | — | — |
| 2013-12-11 | $31.70 | $31.70 | 867,500 | — | — |
| 2013-12-10 | $32.34 | $32.34 | 824,400 | — | — |
| 2013-12-09 | $31.77 | $31.77 | 458,300 | — | — |
| 2013-12-06 | $31.26 | $31.26 | 885,100 | — | — |
| 2013-12-05 | $30.89 | $30.89 | 452,600 | — | — |
| 2013-12-04 | $30.90 | $30.90 | 560,000 | — | — |
| 2013-12-03 | $31.20 | $31.20 | 1,072,000 | — | — |
| 2013-12-02 | $31.35 | $31.35 | 566,000 | — | — |
| 2013-11-29 | $31.65 | $31.65 | 137,200 | — | — |
| 2013-11-27 | $31.72 | $31.72 | 308,300 | — | — |
| 2013-11-26 | $31.34 | $31.34 | 299,100 | — | — |
| 2013-11-25 | $30.83 | $30.83 | 226,600 | — | — |
| 2013-11-22 | $30.76 | $30.76 | 359,900 | — | — |
| 2013-11-21 | $30.81 | $30.81 | 459,400 | — | — |
| 2013-11-20 | $30.80 | $30.80 | 294,000 | — | — |
| 2013-11-19 | $31.24 | $31.24 | 429,500 | — | — |
| 2013-11-18 | $31.81 | $31.81 | 473,500 | — | — |
| 2013-11-15 | $31.65 | $31.65 | 355,600 | — | — |
| 2013-11-14 | $31.70 | $31.70 | 495,700 | — | — |
| 2013-11-13 | $31.40 | $31.40 | 616,500 | — | — |
| 2013-11-12 | $31.03 | $31.03 | 656,900 | — | — |
| 2013-11-11 | $30.83 | $30.83 | 1,145,000 | — | — |
| 2013-11-08 | $30.98 | $30.98 | 532,900 | — | — |
| 2013-11-07 | $31.06 | $31.06 | 559,500 | — | — |
| 2013-11-06 | $32.27 | $32.27 | 376,600 | — | — |
| 2013-11-05 | $32.77 | $32.77 | 410,800 | — | — |
| 2013-11-04 | $33.09 | $33.09 | 542,100 | — | — |
| 2013-11-01 | $32.56 | $32.56 | 1,335,700 | — | — |
| 2013-10-31 | $31.97 | $31.97 | 1,225,100 | — | — |
| 2013-10-30 | $32.83 | $32.83 | 300,100 | — | — |
| 2013-10-29 | $33.17 | $33.17 | 335,700 | — | — |
| 2013-10-28 | $32.82 | $32.82 | 317,000 | — | — |
| 2013-10-25 | $32.49 | $32.49 | 382,700 | — | — |
| 2013-10-24 | $32.75 | $32.75 | 471,300 | — | — |
| 2013-10-23 | $32.81 | $32.81 | 290,000 | — | — |
| 2013-10-22 | $33.19 | $33.19 | 381,200 | — | — |
| 2013-10-21 | $33.16 | $33.16 | 470,200 | — | — |
| 2013-10-18 | $33.29 | $33.29 | 529,500 | — | — |
| 2013-10-17 | $32.86 | $32.86 | 668,900 | — | — |
| 2013-10-16 | $32.66 | $32.66 | 1,183,500 | — | — |
| 2013-10-15 | $31.76 | $31.76 | 655,000 | — | — |
| 2013-10-14 | $32.24 | $32.24 | 574,200 | — | — |
| 2013-10-11 | $32.11 | $32.11 | 776,100 | — | — |
| 2013-10-10 | $31.18 | $31.18 | 863,200 | — | — |
| 2013-10-09 | $30.51 | $30.51 | 771,000 | — | — |
| 2013-10-08 | $30.02 | $30.02 | 537,400 | — | — |
| 2013-10-07 | $30.02 | $30.02 | 793,200 | — | — |
| 2013-10-04 | $31.24 | $31.24 | 655,400 | — | — |
| 2013-10-03 | $30.75 | $30.75 | 665,900 | — | — |
| 2013-10-02 | $30.54 | $30.54 | 750,800 | — | — |
| 2013-10-01 | $31.15 | $31.15 | 631,700 | — | — |
| 2013-09-30 | $30.30 | $30.30 | 1,301,700 | — | — |
| 2013-09-27 | $30.46 | $30.46 | 936,400 | — | — |
| 2013-09-26 | $30.99 | $30.99 | 398,400 | — | — |
| 2013-09-25 | $31.11 | $31.11 | 342,200 | — | — |
| 2013-09-24 | $31.10 | $31.10 | 539,800 | — | — |
| 2013-09-23 | $30.96 | $30.96 | 897,800 | — | — |
| 2013-09-20 | $31.00 | $31.00 | 537,200 | — | — |
| 2013-09-19 | $31.42 | $31.42 | 777,600 | — | — |
| 2013-09-18 | $31.36 | $31.36 | 982,900 | — | — |
| 2013-09-17 | $30.68 | $30.68 | 2,921,400 | — | — |
| 2013-09-16 | $30.61 | $30.61 | 1,899,100 | — | — |
| 2013-09-13 | $32.67 | $32.67 | 434,600 | — | — |
| 2013-09-12 | $32.66 | $32.66 | 194,400 | — | — |
| 2013-09-11 | $32.99 | $32.99 | 281,700 | — | — |
| 2013-09-10 | $32.89 | $32.89 | 603,600 | — | — |
| 2013-09-09 | $32.71 | $32.71 | 392,600 | — | — |
| 2013-09-06 | $32.28 | $32.28 | 238,500 | — | — |
| 2013-09-05 | $32.42 | $32.42 | 371,500 | — | — |
| 2013-09-04 | $32.53 | $32.53 | 618,900 | — | — |
| 2013-09-03 | $31.94 | $31.94 | 464,300 | — | — |
| 2013-08-30 | $31.80 | $31.80 | 294,400 | — | — |
| 2013-08-29 | $32.20 | $32.20 | 460,700 | — | — |
| 2013-08-28 | $31.73 | $31.73 | 596,800 | — | — |
| 2013-08-27 | $31.99 | $31.99 | 493,200 | — | — |
| 2013-08-26 | $32.91 | $32.91 | 503,700 | — | — |
| 2013-08-23 | $33.41 | $33.41 | 799,600 | — | — |
| 2013-08-22 | $33.63 | $33.63 | 1,347,300 | — | — |
| 2013-08-21 | $32.41 | $32.41 | 445,900 | — | — |
| 2013-08-20 | $32.28 | $32.28 | 506,600 | — | — |
| 2013-08-19 | $32.03 | $32.03 | 401,100 | — | — |
| 2013-08-16 | $32.58 | $32.58 | 2,179,300 | — | — |
| 2013-08-15 | $32.36 | $32.36 | 2,094,900 | — | — |
| 2013-08-14 | $33.32 | $33.32 | 848,500 | — | — |
| 2013-08-13 | $33.64 | $33.64 | 558,700 | — | — |
| 2013-08-12 | $34.20 | $34.20 | 741,100 | — | — |
| 2013-08-09 | $34.22 | $34.22 | 428,400 | — | — |
| 2013-08-08 | $34.10 | $34.10 | 797,200 | — | — |
| 2013-08-07 | $33.88 | $33.88 | 1,019,800 | — | — |
| 2013-08-06 | $34.33 | $34.33 | 1,052,800 | — | — |
| 2013-08-05 | $35.16 | $35.16 | 949,600 | — | — |
| 2013-08-02 | $34.82 | $34.82 | 1,107,900 | — | — |
| 2013-08-01 | $34.28 | $34.28 | 594,200 | — | — |
| 2013-07-31 | $33.00 | $33.00 | 523,500 | — | — |
| 2013-07-30 | $32.62 | $32.62 | 551,600 | — | — |
| 2013-07-29 | $32.99 | $32.99 | 351,600 | — | — |
| 2013-07-26 | $34.03 | $34.03 | 237,500 | — | — |
| 2013-07-25 | $34.15 | $34.15 | 390,900 | — | — |
| 2013-07-24 | $33.64 | $33.64 | 416,800 | — | — |
| 2013-07-23 | $33.87 | $33.87 | 368,500 | — | — |
| 2013-07-22 | $34.19 | $34.19 | 518,400 | — | — |
| 2013-07-19 | $34.57 | $34.57 | 1,516,300 | — | — |
| 2013-07-18 | $34.05 | $34.05 | 389,700 | — | — |
| 2013-07-17 | $33.95 | $33.95 | 498,600 | — | — |
| 2013-07-16 | $33.89 | $33.89 | 482,100 | — | — |
| 2013-07-15 | $34.21 | $34.21 | 296,900 | — | — |
| 2013-07-12 | $34.23 | $34.23 | 391,100 | — | — |
| 2013-07-11 | $34.06 | $34.06 | 514,300 | — | — |
| 2013-07-10 | $33.53 | $33.53 | 382,600 | — | — |
| 2013-07-09 | $33.28 | $33.28 | 831,900 | — | — |
| 2013-07-08 | $32.79 | $32.79 | 440,500 | — | — |
| 2013-07-05 | $32.93 | $32.93 | 308,300 | — | — |
| 2013-07-03 | $32.58 | $32.58 | 234,100 | — | — |
| 2013-07-02 | $32.60 | $32.60 | 782,400 | — | — |
| 2013-07-01 | $32.55 | $32.55 | 432,400 | — | — |
| 2013-06-28 | $32.90 | $32.90 | 915,600 | — | — |
| 2013-06-27 | $32.55 | $32.55 | 535,600 | — | — |
| 2013-06-26 | $31.73 | $31.73 | 563,600 | — | — |
| 2013-06-25 | $31.38 | $31.38 | 459,700 | — | — |
| 2013-06-24 | $30.91 | $30.91 | 609,600 | — | — |
| 2013-06-21 | $31.40 | $31.40 | 664,500 | — | — |
| 2013-06-20 | $31.89 | $31.89 | 622,800 | — | — |
| 2013-06-19 | $32.47 | $32.47 | 404,000 | — | — |
| 2013-06-18 | $32.91 | $32.91 | 661,700 | — | — |
| 2013-06-17 | $32.04 | $32.04 | 422,300 | — | — |
| 2013-06-14 | $31.68 | $31.68 | 788,700 | — | — |
| 2013-06-13 | $30.94 | $30.94 | 524,300 | — | — |
| 2013-06-12 | $30.22 | $30.22 | 552,600 | — | — |
| 2013-06-11 | $30.09 | $30.09 | 517,600 | — | — |
| 2013-06-10 | $30.63 | $30.63 | 340,400 | — | — |
| 2013-06-07 | $31.00 | $31.00 | 548,500 | — | — |
| 2013-06-06 | $30.47 | $30.47 | 821,100 | — | — |
| 2013-06-05 | $30.09 | $30.09 | 633,200 | — | — |
| 2013-06-04 | $30.68 | $30.68 | 765,400 | — | — |
| 2013-06-03 | $31.08 | $31.08 | 841,100 | — | — |
| 2013-05-31 | $31.80 | $31.80 | 629,900 | — | — |
| 2013-05-30 | $31.79 | $31.79 | 958,300 | — | — |
| 2013-05-29 | $31.02 | $31.02 | 634,100 | — | — |
| 2013-05-28 | $32.06 | $32.06 | 434,000 | — | — |
| 2013-05-24 | $31.59 | $31.59 | 629,000 | — | — |
| 2013-05-23 | $32.17 | $32.17 | 1,703,200 | — | — |
| 2013-05-22 | $32.47 | $32.47 | 818,700 | — | — |
| 2013-05-21 | $33.48 | $33.48 | 639,400 | — | — |
| 2013-05-20 | $33.30 | $33.30 | 592,200 | — | — |
| 2013-05-17 | $33.04 | $33.04 | 627,000 | — | — |
| 2013-05-16 | $32.15 | $32.15 | 838,200 | — | — |
| 2013-05-15 | $32.48 | $32.48 | 1,522,200 | — | — |
| 2013-05-14 | $31.02 | $31.02 | 880,700 | — | — |
| 2013-05-13 | $30.01 | $30.01 | 922,400 | — | — |
| 2013-05-10 | $30.00 | $30.00 | 550,900 | — | — |
| 2013-05-09 | $30.11 | $30.11 | 577,600 | — | — |
| 2013-05-08 | $30.01 | $30.01 | 857,900 | — | — |
| 2013-05-07 | $30.10 | $30.10 | 675,900 | — | — |
| 2013-05-06 | $30.04 | $30.04 | 775,200 | — | — |
| 2013-05-03 | $30.49 | $30.49 | 1,721,600 | — | — |
| 2013-05-02 | $27.73 | $27.73 | 1,069,900 | — | — |
| 2013-05-01 | $26.56 | $26.56 | 1,380,200 | — | — |
| 2013-04-30 | $27.80 | $27.80 | 402,300 | — | — |
| 2013-04-29 | $28.02 | $28.02 | 391,800 | — | — |
| 2013-04-26 | $28.32 | $28.32 | 382,900 | — | — |
| 2013-04-25 | $28.70 | $28.70 | 349,400 | — | — |
| 2013-04-24 | $28.70 | $28.70 | 719,900 | — | — |
| 2013-04-23 | $28.26 | $28.26 | 593,800 | — | — |
| 2013-04-22 | $27.86 | $27.86 | 552,300 | — | — |
| 2013-04-19 | $27.43 | $27.43 | 573,700 | — | — |
| 2013-04-18 | $26.62 | $26.62 | 1,375,000 | — | — |
| 2013-04-17 | $27.37 | $27.37 | 521,600 | — | — |
| 2013-04-16 | $28.21 | $28.21 | 488,600 | — | — |
| 2013-04-15 | $27.73 | $27.73 | 924,900 | — | — |
| 2013-04-12 | $28.69 | $28.69 | 338,700 | — | — |
| 2013-04-11 | $28.88 | $28.88 | 595,100 | — | — |
| 2013-04-10 | $28.92 | $28.92 | 544,600 | — | — |
| 2013-04-09 | $28.68 | $28.68 | 627,600 | — | — |
| 2013-04-08 | $28.78 | $28.78 | 841,200 | — | — |
| 2013-04-05 | $28.02 | $28.02 | 852,800 | — | — |
| 2013-04-04 | $27.34 | $27.34 | 1,021,800 | — | — |
| 2013-04-03 | $27.10 | $27.10 | 1,387,900 | — | — |
| 2013-04-02 | $27.93 | $27.93 | 584,600 | — | — |
| 2013-04-01 | $28.37 | $28.37 | 745,400 | — | — |
| 2013-03-28 | $29.15 | $29.15 | 849,500 | — | — |
| 2013-03-27 | $29.27 | $29.27 | 871,200 | — | — |
| 2013-03-26 | $29.76 | $29.76 | 2,766,600 | — | — |
| 2013-03-25 | $29.47 | $29.47 | 452,900 | — | — |
| 2013-03-22 | $29.49 | $29.49 | 623,700 | — | — |
| 2013-03-21 | $29.23 | $29.23 | 559,600 | — | — |
| 2013-03-20 | $29.44 | $29.44 | 687,100 | — | — |
| 2013-03-19 | $28.90 | $28.90 | 1,846,100 | — | — |
| 2013-03-18 | $29.81 | $29.81 | 707,700 | — | — |
| 2013-03-15 | $29.91 | $29.91 | 844,000 | — | — |
| 2013-03-14 | $30.32 | $30.32 | 599,000 | — | — |
| 2013-03-13 | $29.87 | $29.87 | 833,400 | — | — |
| 2013-03-12 | $29.94 | $29.94 | 489,000 | — | — |
| 2013-03-11 | $30.19 | $30.19 | 625,700 | — | — |
| 2013-03-08 | $30.39 | $30.39 | 681,200 | — | — |
| 2013-03-07 | $30.37 | $30.37 | 362,700 | — | — |
| 2013-03-06 | $30.29 | $30.29 | 765,200 | — | — |
| 2013-03-05 | $30.42 | $30.42 | 1,251,600 | — | — |
| 2013-03-04 | $29.99 | $29.99 | 1,605,500 | — | — |
| 2013-03-01 | $30.78 | $30.78 | 3,204,000 | — | — |
| 2013-02-28 | $30.09 | $30.09 | 829,800 | — | — |
| 2013-02-27 | $30.20 | $30.20 | 717,600 | — | — |
| 2013-02-26 | $29.98 | $29.98 | 1,127,100 | — | — |
| 2013-02-25 | $29.57 | $29.57 | 915,300 | — | — |
| 2013-02-22 | $30.61 | $30.61 | 1,519,100 | — | — |
| 2013-02-21 | $29.92 | $29.92 | 1,123,100 | — | — |
| 2013-02-20 | $29.73 | $29.73 | 1,035,700 | — | — |
| 2013-02-19 | $29.85 | $29.85 | 738,800 | — | — |
| 2013-02-15 | $29.88 | $29.88 | 1,096,800 | — | — |
| 2013-02-14 | $30.00 | $30.00 | 512,200 | — | — |
| 2013-02-13 | $29.71 | $29.71 | 1,058,400 | — | — |
| 2013-02-12 | $29.22 | $29.22 | 813,700 | — | — |
| 2013-02-11 | $29.03 | $29.03 | 777,400 | — | — |
| 2013-02-08 | $28.96 | $28.96 | 386,800 | — | — |
| 2013-02-07 | $28.80 | $28.80 | 689,200 | — | — |
| 2013-02-06 | $28.87 | $28.87 | 1,075,700 | — | — |
| 2013-02-05 | $28.55 | $28.55 | 752,700 | — | — |
| 2013-02-04 | $27.77 | $27.77 | 1,061,100 | — | — |
| 2013-02-01 | $28.30 | $28.30 | 742,900 | — | — |
| 2013-01-31 | $28.30 | $28.30 | 861,800 | — | — |
| 2013-01-30 | $28.14 | $28.14 | 796,000 | — | — |
| 2013-01-29 | $28.70 | $28.70 | 1,375,600 | — | — |
| 2013-01-28 | $28.28 | $28.28 | 1,189,800 | — | — |
| 2013-01-25 | $28.07 | $28.07 | 864,100 | — | — |
| 2013-01-24 | $28.12 | $28.12 | 748,000 | — | — |
| 2013-01-23 | $27.92 | $27.92 | 1,661,600 | — | — |
| 2013-01-22 | $28.33 | $28.33 | 1,992,800 | — | — |
| 2013-01-18 | $26.85 | $26.85 | 1,131,800 | — | — |
| 2013-01-17 | $26.82 | $26.82 | 1,346,600 | — | — |
| 2013-01-16 | $26.60 | $26.60 | 1,110,700 | — | — |
| 2013-01-15 | $26.26 | $26.26 | 1,379,200 | — | — |
| 2013-01-14 | $25.97 | $25.97 | 673,900 | — | — |
| 2013-01-11 | $25.91 | $25.91 | 767,900 | — | — |
| 2013-01-10 | $25.94 | $25.94 | 1,126,400 | — | — |
| 2013-01-09 | $25.72 | $25.72 | 864,000 | — | — |
| 2013-01-08 | $25.57 | $25.57 | 1,033,900 | — | — |
| 2013-01-07 | $25.78 | $25.78 | 865,100 | — | — |
| 2013-01-04 | $26.13 | $26.13 | 1,189,500 | — | — |
| 2013-01-03 | $25.54 | $25.54 | 1,474,500 | — | — |
| 2013-01-02 | $25.58 | $25.58 | 1,304,000 | — | — |