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 | $33.90 | $159.20 | 674,400 | — | — |
| 2013-12-30 | $33.83 | $158.87 | 721,800 | — | — |
| 2013-12-27 | $33.81 | $158.77 | 404,800 | — | — |
| 2013-12-26 | $33.76 | $158.54 | 541,500 | — | — |
| 2013-12-24 | $33.97 | $159.52 | 312,000 | — | — |
| 2013-12-23 | $33.70 | $158.26 | 819,800 | — | — |
| 2013-12-20 | $33.78 | $158.63 | 3,903,600 | — | — |
| 2013-12-19 | $33.37 | $156.71 | 1,404,600 | — | — |
| 2013-12-18 | $33.72 | $158.35 | 1,733,700 | — | — |
| 2013-12-17 | $33.55 | $157.55 | 1,367,600 | — | — |
| 2013-12-16 | $33.82 | $158.82 | 1,302,700 | — | — |
| 2013-12-13 | $33.51 | $157.36 | 733,500 | — | — |
| 2013-12-12 | $33.61 | $157.83 | 709,200 | — | — |
| 2013-12-11 | $33.58 | $157.69 | 1,047,500 | — | — |
| 2013-12-10 | $34.26 | $160.89 | 1,184,400 | — | — |
| 2013-12-09 | $34.35 | $161.31 | 1,056,700 | — | — |
| 2013-12-06 | $34.18 | $160.51 | 753,600 | — | — |
| 2013-12-05 | $33.99 | $159.62 | 1,023,900 | — | — |
| 2013-12-04 | $34.21 | $160.65 | 1,065,600 | — | — |
| 2013-12-03 | $34.07 | $159.99 | 1,150,100 | — | — |
| 2013-12-02 | $34.01 | $159.71 | 1,642,400 | — | — |
| 2013-11-29 | $34.42 | $161.64 | 1,259,000 | — | — |
| 2013-11-27 | $34.48 | $161.92 | 3,201,600 | — | — |
| 2013-11-26 | $35.32 | $165.86 | 5,847,000 | — | — |
| 2013-11-25 | $37.92 | $178.07 | 555,200 | — | — |
| 2013-11-22 | $38.15 | $179.15 | 617,600 | — | — |
| 2013-11-21 | $37.64 | $176.76 | 779,000 | — | — |
| 2013-11-20 | $37.32 | $175.26 | 688,200 | — | — |
| 2013-11-19 | $37.62 | $176.67 | 685,300 | — | — |
| 2013-11-18 | $38.05 | $178.68 | 832,600 | — | — |
| 2013-11-15 | $38.35 | $180.09 | 450,100 | — | — |
| 2013-11-14 | $38.00 | $178.45 | 803,900 | — | — |
| 2013-11-13 | $37.81 | $177.56 | 492,600 | — | — |
| 2013-11-12 | $37.74 | $177.23 | 986,500 | — | — |
| 2013-11-11 | $37.78 | $177.42 | 896,000 | — | — |
| 2013-11-08 | $37.79 | $177.46 | 1,216,500 | — | — |
| 2013-11-07 | $37.82 | $177.60 | 973,000 | — | — |
| 2013-11-06 | $37.97 | $178.31 | 1,792,700 | — | — |
| 2013-11-05 | $36.96 | $173.57 | 1,354,400 | — | — |
| 2013-11-04 | $37.37 | $175.49 | 871,300 | — | — |
| 2013-11-01 | $37.34 | $175.35 | 691,200 | — | — |
| 2013-10-31 | $36.90 | $173.28 | 777,200 | — | — |
| 2013-10-30 | $36.97 | $173.61 | 692,000 | — | — |
| 2013-10-29 | $37.22 | $174.79 | 557,900 | — | — |
| 2013-10-28 | $37.08 | $174.13 | 973,000 | — | — |
| 2013-10-25 | $37.09 | $174.18 | 825,100 | — | — |
| 2013-10-24 | $36.98 | $173.66 | 626,500 | — | — |
| 2013-10-23 | $37.24 | $174.88 | 827,900 | — | — |
| 2013-10-22 | $37.02 | $173.85 | 765,000 | — | — |
| 2013-10-21 | $36.58 | $171.78 | 599,700 | — | — |
| 2013-10-18 | $36.37 | $170.80 | 536,600 | — | — |
| 2013-10-17 | $36.16 | $169.81 | 773,300 | — | — |
| 2013-10-16 | $35.57 | $167.04 | 621,900 | — | — |
| 2013-10-15 | $35.28 | $165.68 | 613,600 | — | — |
| 2013-10-14 | $35.81 | $168.17 | 605,700 | — | — |
| 2013-10-11 | $35.75 | $167.88 | 694,300 | — | — |
| 2013-10-10 | $35.70 | $167.65 | 749,100 | — | — |
| 2013-10-09 | $35.20 | $165.30 | 626,600 | — | — |
| 2013-10-08 | $35.10 | $164.83 | 976,000 | — | — |
| 2013-10-07 | $35.48 | $165.63 | 445,900 | — | — |
| 2013-10-04 | $35.94 | $167.78 | 627,800 | — | — |
| 2013-10-03 | $35.69 | $166.61 | 561,700 | — | — |
| 2013-10-02 | $36.07 | $168.39 | 762,600 | — | — |
| 2013-10-01 | $36.39 | $169.88 | 1,555,800 | — | — |
| 2013-09-30 | $36.09 | $168.48 | 770,200 | — | — |
| 2013-09-27 | $35.98 | $167.97 | 416,700 | — | — |
| 2013-09-26 | $36.15 | $168.76 | 487,700 | — | — |
| 2013-09-25 | $35.92 | $167.69 | 534,200 | — | — |
| 2013-09-24 | $36.24 | $169.18 | 972,700 | — | — |
| 2013-09-23 | $36.58 | $170.77 | 836,600 | — | — |
| 2013-09-20 | $36.11 | $168.58 | 1,023,600 | — | — |
| 2013-09-19 | $36.43 | $170.07 | 725,700 | — | — |
| 2013-09-18 | $36.50 | $170.40 | 965,800 | — | — |
| 2013-09-17 | $35.85 | $167.36 | 1,131,400 | — | — |
| 2013-09-16 | $34.98 | $163.30 | 665,300 | — | — |
| 2013-09-13 | $34.99 | $163.35 | 379,000 | — | — |
| 2013-09-12 | $34.83 | $162.60 | 612,800 | — | — |
| 2013-09-11 | $34.99 | $163.35 | 609,600 | — | — |
| 2013-09-10 | $35.33 | $164.93 | 521,800 | — | — |
| 2013-09-09 | $34.86 | $162.74 | 528,100 | — | — |
| 2013-09-06 | $34.86 | $162.74 | 612,500 | — | — |
| 2013-09-05 | $34.81 | $162.51 | 464,000 | — | — |
| 2013-09-04 | $35.16 | $164.14 | 846,300 | — | — |
| 2013-09-03 | $34.77 | $162.32 | 1,570,900 | — | — |
| 2013-08-30 | $35.21 | $164.37 | 644,800 | — | — |
| 2013-08-29 | $35.62 | $166.29 | 410,700 | — | — |
| 2013-08-28 | $35.86 | $167.41 | 409,000 | — | — |
| 2013-08-27 | $35.69 | $166.61 | 396,700 | — | — |
| 2013-08-26 | $36.04 | $168.25 | 344,000 | — | — |
| 2013-08-23 | $36.21 | $169.04 | 492,600 | — | — |
| 2013-08-22 | $35.92 | $167.69 | 371,900 | — | — |
| 2013-08-21 | $35.71 | $166.71 | 687,200 | — | — |
| 2013-08-20 | $35.93 | $167.73 | 1,148,100 | — | — |
| 2013-08-19 | $35.51 | $165.77 | 636,000 | — | — |
| 2013-08-16 | $36.05 | $168.30 | 527,400 | — | — |
| 2013-08-15 | $36.60 | $170.86 | 582,800 | — | — |
| 2013-08-14 | $37.22 | $173.76 | 596,800 | — | — |
| 2013-08-13 | $37.66 | $175.81 | 409,900 | — | — |
| 2013-08-12 | $37.75 | $176.23 | 573,400 | — | — |
| 2013-08-09 | $38.04 | $177.59 | 936,600 | — | — |
| 2013-08-08 | $38.31 | $178.85 | 1,044,700 | — | — |
| 2013-08-07 | $37.49 | $175.02 | 875,500 | — | — |
| 2013-08-06 | $37.51 | $175.11 | 683,900 | — | — |
| 2013-08-05 | $37.85 | $176.70 | 610,500 | — | — |
| 2013-08-02 | $38.36 | $179.08 | 520,100 | — | — |
| 2013-08-01 | $38.33 | $178.94 | 1,588,600 | — | — |
| 2013-07-31 | $37.40 | $174.60 | 1,066,100 | — | — |
| 2013-07-30 | $37.47 | $174.92 | 483,800 | — | — |
| 2013-07-29 | $37.48 | $174.97 | 379,100 | — | — |
| 2013-07-26 | $37.58 | $175.44 | 734,800 | — | — |
| 2013-07-25 | $37.82 | $176.56 | 852,100 | — | — |
| 2013-07-24 | $36.92 | $172.36 | 842,300 | — | — |
| 2013-07-23 | $37.32 | $174.22 | 684,700 | — | — |
| 2013-07-22 | $37.05 | $172.96 | 1,034,100 | — | — |
| 2013-07-19 | $36.50 | $170.40 | 572,300 | — | — |
| 2013-07-18 | $36.27 | $169.32 | 524,400 | — | — |
| 2013-07-17 | $35.93 | $167.73 | 877,200 | — | — |
| 2013-07-16 | $35.92 | $167.69 | 725,800 | — | — |
| 2013-07-15 | $36.08 | $168.44 | 478,700 | — | — |
| 2013-07-12 | $35.57 | $166.05 | 446,800 | — | — |
| 2013-07-11 | $35.56 | $166.01 | 615,300 | — | — |
| 2013-07-10 | $35.06 | $163.67 | 1,205,700 | — | — |
| 2013-07-09 | $34.93 | $163.07 | 642,000 | — | — |
| 2013-07-08 | $34.75 | $161.25 | 548,500 | — | — |
| 2013-07-05 | $34.35 | $159.39 | 494,100 | — | — |
| 2013-07-03 | $34.26 | $158.98 | 471,900 | — | — |
| 2013-07-02 | $34.20 | $158.70 | 710,200 | — | — |
| 2013-07-01 | $34.03 | $157.91 | 1,497,600 | — | — |
| 2013-06-28 | $34.10 | $158.23 | 1,281,600 | — | — |
| 2013-06-27 | $33.95 | $157.54 | 761,000 | — | — |
| 2013-06-26 | $33.69 | $156.31 | 1,336,800 | — | — |
| 2013-06-25 | $33.28 | $154.43 | 1,743,600 | — | — |
| 2013-06-24 | $32.99 | $153.08 | 1,033,000 | — | — |
| 2013-06-21 | $33.12 | $153.66 | 1,056,800 | — | — |
| 2013-06-20 | $32.58 | $151.20 | 729,400 | — | — |
| 2013-06-19 | $33.88 | $157.24 | 826,200 | — | — |
| 2013-06-18 | $34.51 | $160.16 | 853,200 | — | — |
| 2013-06-17 | $34.15 | $158.44 | 688,600 | — | — |
| 2013-06-14 | $34.09 | $158.19 | 1,304,800 | — | — |
| 2013-06-13 | $33.74 | $156.56 | 876,200 | — | — |
| 2013-06-12 | $33.24 | $154.24 | 1,044,400 | — | — |
| 2013-06-11 | $33.64 | $156.10 | 459,800 | — | — |
| 2013-06-10 | $33.93 | $157.45 | 313,400 | — | — |
| 2013-06-07 | $33.95 | $157.54 | 826,800 | — | — |
| 2013-06-06 | $33.40 | $154.96 | 975,400 | — | — |
| 2013-06-05 | $32.99 | $153.06 | 1,140,800 | — | — |
| 2013-06-04 | $33.60 | $155.91 | 690,200 | — | — |
| 2013-06-03 | $33.82 | $156.94 | 709,800 | — | — |
| 2013-05-31 | $33.94 | $157.47 | 674,800 | — | — |
| 2013-05-30 | $34.14 | $158.42 | 468,600 | — | — |
| 2013-05-29 | $34.06 | $158.03 | 983,800 | — | — |
| 2013-05-28 | $34.65 | $160.76 | 554,000 | — | — |
| 2013-05-24 | $34.65 | $160.81 | 329,800 | — | — |
| 2013-05-23 | $35.12 | $162.94 | 930,600 | — | — |
| 2013-05-22 | $34.95 | $162.18 | 827,200 | — | — |
| 2013-05-21 | $35.72 | $165.73 | 721,000 | — | — |
| 2013-05-20 | $35.90 | $166.59 | 494,200 | — | — |
| 2013-05-17 | $35.90 | $166.56 | 448,000 | — | — |
| 2013-05-16 | $35.45 | $164.48 | 446,200 | — | — |
| 2013-05-15 | $35.96 | $166.87 | 621,200 | — | — |
| 2013-05-14 | $35.65 | $165.40 | 755,800 | — | — |
| 2013-05-13 | $35.04 | $162.60 | 814,000 | — | — |
| 2013-05-10 | $35.38 | $164.20 | 505,400 | — | — |
| 2013-05-09 | $35.24 | $163.52 | 1,733,000 | — | — |
| 2013-05-08 | $36.00 | $167.05 | 824,400 | — | — |
| 2013-05-07 | $36.27 | $168.30 | 1,275,600 | — | — |
| 2013-05-06 | $35.99 | $167.03 | 1,023,000 | — | — |
| 2013-05-03 | $36.17 | $167.82 | 1,318,400 | — | — |
| 2013-05-02 | $35.97 | $166.91 | 1,216,200 | — | — |
| 2013-05-01 | $35.50 | $164.73 | 1,637,400 | — | — |
| 2013-04-30 | $36.22 | $168.05 | 1,157,600 | — | — |
| 2013-04-29 | $35.92 | $166.66 | 987,800 | — | — |
| 2013-04-26 | $35.58 | $165.08 | 706,600 | — | — |
| 2013-04-25 | $35.90 | $166.56 | 537,400 | — | — |
| 2013-04-24 | $35.69 | $165.59 | 451,200 | — | — |
| 2013-04-23 | $35.70 | $165.66 | 820,800 | — | — |
| 2013-04-22 | $35.43 | $164.41 | 893,800 | — | — |
| 2013-04-19 | $35.49 | $164.71 | 697,400 | — | — |
| 2013-04-18 | $34.96 | $162.23 | 1,039,400 | — | — |
| 2013-04-17 | $34.69 | $160.97 | 835,400 | — | — |
| 2013-04-16 | $34.98 | $162.32 | 631,600 | — | — |
| 2013-04-15 | $34.47 | $159.93 | 1,553,800 | — | — |
| 2013-04-12 | $35.15 | $163.08 | 832,600 | — | — |
| 2013-04-11 | $35.17 | $163.20 | 690,600 | — | — |
| 2013-04-10 | $35.15 | $163.11 | 932,800 | — | — |
| 2013-04-09 | $34.84 | $161.67 | 753,400 | — | — |
| 2013-04-08 | $35.20 | $163.32 | 800,400 | — | — |
| 2013-04-05 | $35.20 | $162.37 | 709,800 | — | — |
| 2013-04-04 | $35.20 | $162.37 | 1,343,800 | — | — |
| 2013-04-03 | $34.91 | $161.03 | 1,825,600 | — | — |
| 2013-04-02 | $35.30 | $162.83 | 899,000 | — | — |
| 2013-04-01 | $35.10 | $161.91 | 654,800 | — | — |
| 2013-03-28 | $34.99 | $161.40 | 1,439,200 | — | — |
| 2013-03-27 | $34.77 | $160.39 | 755,800 | — | — |
| 2013-03-26 | $34.79 | $160.46 | 1,184,800 | — | — |
| 2013-03-25 | $34.42 | $158.80 | 972,000 | — | — |
| 2013-03-22 | $34.22 | $157.87 | 798,000 | — | — |
| 2013-03-21 | $34.17 | $157.60 | 1,675,600 | — | — |
| 2013-03-20 | $33.81 | $155.96 | 1,121,600 | — | — |
| 2013-03-19 | $33.45 | $154.28 | 1,345,200 | — | — |
| 2013-03-18 | $33.81 | $155.96 | 1,999,000 | — | — |
| 2013-03-15 | $33.81 | $155.98 | 5,462,600 | — | — |
| 2013-03-14 | $30.67 | $141.50 | 1,104,400 | — | — |
| 2013-03-13 | $30.41 | $140.28 | 807,600 | — | — |
| 2013-03-12 | $30.16 | $139.12 | 1,282,400 | — | — |
| 2013-03-11 | $30.18 | $139.24 | 1,047,600 | — | — |
| 2013-03-08 | $30.00 | $138.41 | 936,200 | — | — |
| 2013-03-07 | $29.63 | $136.65 | 783,800 | — | — |
| 2013-03-06 | $29.75 | $137.25 | 1,275,800 | — | — |
| 2013-03-05 | $29.53 | $136.22 | 1,160,400 | — | — |
| 2013-03-04 | $29.15 | $134.46 | 1,213,600 | — | — |
| 2013-03-01 | $28.91 | $133.33 | 2,243,200 | — | — |
| 2013-02-28 | $28.96 | $133.56 | 2,332,000 | — | — |
| 2013-02-27 | $29.12 | $134.30 | 2,455,800 | — | — |
| 2013-02-26 | $29.31 | $135.18 | 1,548,200 | — | — |
| 2013-02-25 | $29.31 | $135.18 | 960,800 | — | — |
| 2013-02-22 | $29.90 | $137.92 | 596,800 | — | — |
| 2013-02-21 | $29.57 | $136.40 | 690,200 | — | — |
| 2013-02-20 | $29.71 | $137.02 | 496,000 | — | — |
| 2013-02-19 | $29.92 | $137.99 | 789,600 | — | — |
| 2013-02-15 | $29.70 | $137.00 | 497,600 | — | — |
| 2013-02-14 | $29.76 | $137.30 | 928,800 | — | — |
| 2013-02-13 | $29.88 | $137.81 | 603,800 | — | — |
| 2013-02-12 | $29.74 | $137.16 | 898,600 | — | — |
| 2013-02-11 | $29.71 | $137.02 | 630,000 | — | — |
| 2013-02-08 | $29.69 | $136.95 | 471,800 | — | — |
| 2013-02-07 | $29.55 | $136.31 | 460,400 | — | — |
| 2013-02-06 | $29.53 | $136.22 | 1,896,400 | — | — |
| 2013-02-05 | $29.42 | $135.71 | 665,200 | — | — |
| 2013-02-04 | $29.31 | $135.18 | 623,200 | — | — |
| 2013-02-01 | $29.43 | $135.78 | 747,000 | — | — |
| 2013-01-31 | $29.36 | $135.41 | 806,000 | — | — |
| 2013-01-30 | $29.33 | $135.32 | 856,000 | — | — |
| 2013-01-29 | $29.30 | $135.16 | 1,403,800 | — | — |
| 2013-01-28 | $29.20 | $134.67 | 676,000 | — | — |
| 2013-01-25 | $28.99 | $133.73 | 1,084,800 | — | — |
| 2013-01-24 | $28.82 | $132.94 | 724,600 | — | — |
| 2013-01-23 | $28.76 | $132.69 | 481,600 | — | — |
| 2013-01-22 | $28.90 | $133.29 | 794,800 | — | — |
| 2013-01-18 | $28.59 | $131.88 | 422,000 | — | — |
| 2013-01-17 | $28.37 | $130.84 | 711,000 | — | — |
| 2013-01-16 | $28.16 | $129.90 | 624,600 | — | — |
| 2013-01-15 | $28.34 | $130.75 | 525,000 | — | — |
| 2013-01-14 | $28.45 | $131.23 | 534,600 | — | — |
| 2013-01-11 | $28.63 | $132.06 | 610,400 | — | — |
| 2013-01-10 | $28.57 | $131.79 | 614,400 | — | — |
| 2013-01-09 | $28.39 | $130.96 | 624,000 | — | — |
| 2013-01-08 | $28.32 | $130.61 | 752,600 | — | — |
| 2013-01-07 | $28.57 | $130.80 | 694,200 | — | — |
| 2013-01-04 | $28.90 | $132.34 | 751,800 | — | — |
| 2013-01-03 | $28.66 | $131.22 | 1,559,600 | — | — |
| 2013-01-02 | $28.73 | $131.56 | 895,200 | — | — |