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 | $28.85 | $92.95 | 741,200 | — | — |
| 2013-12-30 | $28.99 | $93.40 | 853,100 | — | — |
| 2013-12-27 | $29.03 | $93.53 | 590,500 | — | — |
| 2013-12-26 | $28.82 | $92.85 | 558,500 | — | — |
| 2013-12-24 | $28.64 | $92.27 | 508,700 | — | — |
| 2013-12-23 | $28.40 | $91.50 | 1,127,100 | — | — |
| 2013-12-20 | $28.26 | $91.04 | 2,852,400 | — | — |
| 2013-12-19 | $29.03 | $93.53 | 1,891,700 | — | — |
| 2013-12-18 | $28.95 | $93.27 | 2,713,200 | — | — |
| 2013-12-17 | $28.66 | $92.33 | 2,508,700 | — | — |
| 2013-12-16 | $27.89 | $89.85 | 1,280,000 | — | — |
| 2013-12-13 | $27.32 | $88.02 | 649,700 | — | — |
| 2013-12-12 | $27.12 | $87.37 | 937,900 | — | — |
| 2013-12-11 | $27.39 | $88.24 | 2,610,000 | — | — |
| 2013-12-10 | $27.53 | $88.69 | 1,363,500 | — | — |
| 2013-12-09 | $27.16 | $87.50 | 1,253,100 | — | — |
| 2013-12-06 | $27.25 | $87.79 | 1,012,600 | — | — |
| 2013-12-05 | $26.97 | $86.89 | 1,985,900 | — | — |
| 2013-12-04 | $26.35 | $84.89 | 1,174,500 | — | — |
| 2013-12-03 | $26.53 | $85.47 | 2,667,100 | — | — |
| 2013-12-02 | $26.76 | $86.21 | 4,466,600 | — | — |
| 2013-11-29 | $24.83 | $79.99 | 483,000 | — | — |
| 2013-11-27 | $24.75 | $79.74 | 733,600 | — | — |
| 2013-11-26 | $24.82 | $79.96 | 969,000 | — | — |
| 2013-11-25 | $25.09 | $80.83 | 1,421,200 | — | — |
| 2013-11-22 | $24.93 | $80.32 | 1,076,900 | — | — |
| 2013-11-21 | $24.78 | $79.83 | 1,018,300 | — | — |
| 2013-11-20 | $24.38 | $78.54 | 999,800 | — | — |
| 2013-11-19 | $24.73 | $79.67 | 1,248,600 | — | — |
| 2013-11-18 | $24.66 | $79.45 | 1,662,300 | — | — |
| 2013-11-15 | $24.56 | $79.12 | 1,123,800 | — | — |
| 2013-11-14 | $24.44 | $78.74 | 825,700 | — | — |
| 2013-11-13 | $24.23 | $78.06 | 832,300 | — | — |
| 2013-11-12 | $24.02 | $77.38 | 1,521,500 | — | — |
| 2013-11-11 | $23.76 | $76.55 | 902,900 | — | — |
| 2013-11-08 | $23.62 | $76.10 | 993,400 | — | — |
| 2013-11-07 | $23.19 | $74.71 | 1,366,700 | — | — |
| 2013-11-06 | $23.50 | $75.07 | 1,373,500 | — | — |
| 2013-11-05 | $23.29 | $74.39 | 1,774,200 | — | — |
| 2013-11-04 | $23.05 | $73.63 | 1,485,300 | — | — |
| 2013-11-01 | $22.56 | $72.06 | 1,446,900 | — | — |
| 2013-10-31 | $22.51 | $71.90 | 1,687,200 | — | — |
| 2013-10-30 | $22.68 | $72.45 | 1,775,000 | — | — |
| 2013-10-29 | $23.24 | $74.23 | 4,054,900 | — | — |
| 2013-10-28 | $22.24 | $71.04 | 1,756,000 | — | — |
| 2013-10-25 | $22.05 | $70.43 | 1,831,100 | — | — |
| 2013-10-24 | $22.14 | $70.72 | 2,046,100 | — | — |
| 2013-10-23 | $22.48 | $71.81 | 1,693,000 | — | — |
| 2013-10-22 | $22.70 | $72.51 | 1,638,600 | — | — |
| 2013-10-21 | $22.70 | $72.51 | 749,200 | — | — |
| 2013-10-18 | $22.81 | $72.86 | 1,095,200 | — | — |
| 2013-10-17 | $22.81 | $72.86 | 908,900 | — | — |
| 2013-10-16 | $22.78 | $72.77 | 908,500 | — | — |
| 2013-10-15 | $22.84 | $72.96 | 523,600 | — | — |
| 2013-10-14 | $22.83 | $72.92 | 621,300 | — | — |
| 2013-10-11 | $22.64 | $72.32 | 873,800 | — | — |
| 2013-10-10 | $22.53 | $71.97 | 566,100 | — | — |
| 2013-10-09 | $22.22 | $70.98 | 797,400 | — | — |
| 2013-10-08 | $22.08 | $70.53 | 893,100 | — | — |
| 2013-10-07 | $22.34 | $71.36 | 1,326,400 | — | — |
| 2013-10-04 | $23.08 | $73.72 | 777,900 | — | — |
| 2013-10-03 | $22.78 | $72.77 | 972,500 | — | — |
| 2013-10-02 | $23.02 | $73.53 | 732,600 | — | — |
| 2013-10-01 | $23.22 | $74.17 | 943,400 | — | — |
| 2013-09-30 | $23.07 | $73.69 | 644,700 | — | — |
| 2013-09-27 | $23.00 | $73.47 | 696,500 | — | — |
| 2013-09-26 | $23.29 | $74.39 | 921,500 | — | — |
| 2013-09-25 | $23.48 | $75.00 | 1,116,500 | — | — |
| 2013-09-24 | $23.20 | $74.11 | 816,400 | — | — |
| 2013-09-23 | $23.13 | $73.88 | 981,100 | — | — |
| 2013-09-20 | $23.39 | $74.71 | 1,487,700 | — | — |
| 2013-09-19 | $23.21 | $74.14 | 617,000 | — | — |
| 2013-09-18 | $23.06 | $73.66 | 1,180,600 | — | — |
| 2013-09-17 | $23.04 | $73.60 | 1,108,100 | — | — |
| 2013-09-16 | $22.97 | $73.37 | 1,027,600 | — | — |
| 2013-09-13 | $22.96 | $73.34 | 1,255,700 | — | — |
| 2013-09-12 | $23.30 | $74.43 | 1,125,900 | — | — |
| 2013-09-11 | $23.10 | $73.79 | 1,082,600 | — | — |
| 2013-09-10 | $23.10 | $73.79 | 815,900 | — | — |
| 2013-09-09 | $22.91 | $73.18 | 1,709,700 | — | — |
| 2013-09-06 | $22.70 | $72.51 | 1,224,100 | — | — |
| 2013-09-05 | $23.06 | $73.66 | 790,800 | — | — |
| 2013-09-04 | $23.11 | $73.82 | 1,724,600 | — | — |
| 2013-09-03 | $22.99 | $73.44 | 1,612,500 | — | — |
| 2013-08-30 | $23.10 | $73.79 | 1,216,500 | — | — |
| 2013-08-29 | $23.07 | $73.69 | 760,400 | — | — |
| 2013-08-28 | $22.83 | $72.92 | 1,028,300 | — | — |
| 2013-08-27 | $22.60 | $72.19 | 1,262,000 | — | — |
| 2013-08-26 | $22.77 | $72.73 | 539,000 | — | — |
| 2013-08-23 | $22.84 | $72.96 | 782,000 | — | — |
| 2013-08-22 | $22.80 | $72.83 | 627,100 | — | — |
| 2013-08-21 | $22.72 | $72.57 | 623,200 | — | — |
| 2013-08-20 | $23.17 | $74.01 | 500,200 | — | — |
| 2013-08-19 | $23.14 | $73.92 | 684,300 | — | — |
| 2013-08-16 | $23.28 | $74.36 | 516,300 | — | — |
| 2013-08-15 | $23.43 | $74.84 | 581,400 | — | — |
| 2013-08-14 | $23.95 | $76.50 | 788,600 | — | — |
| 2013-08-13 | $24.20 | $77.30 | 1,112,200 | — | — |
| 2013-08-12 | $24.09 | $76.95 | 656,000 | — | — |
| 2013-08-09 | $24.00 | $76.66 | 863,500 | — | — |
| 2013-08-08 | $24.10 | $76.98 | 1,113,100 | — | — |
| 2013-08-07 | $23.95 | $76.50 | 713,200 | — | — |
| 2013-08-06 | $24.49 | $77.59 | 573,600 | — | — |
| 2013-08-05 | $24.76 | $78.44 | 922,300 | — | — |
| 2013-08-02 | $25.04 | $79.33 | 760,100 | — | — |
| 2013-08-01 | $24.98 | $79.14 | 1,140,900 | — | — |
| 2013-07-31 | $24.40 | $77.30 | 802,500 | — | — |
| 2013-07-30 | $24.09 | $76.32 | 654,100 | — | — |
| 2013-07-29 | $23.93 | $75.81 | 1,088,600 | — | — |
| 2013-07-26 | $23.53 | $74.55 | 1,485,400 | — | — |
| 2013-07-25 | $24.11 | $76.38 | 782,400 | — | — |
| 2013-07-24 | $23.95 | $75.88 | 619,700 | — | — |
| 2013-07-23 | $24.33 | $77.08 | 895,600 | — | — |
| 2013-07-22 | $24.52 | $77.68 | 750,200 | — | — |
| 2013-07-19 | $24.54 | $77.75 | 630,300 | — | — |
| 2013-07-18 | $24.56 | $77.81 | 851,400 | — | — |
| 2013-07-17 | $24.23 | $76.76 | 1,043,900 | — | — |
| 2013-07-16 | $23.98 | $75.97 | 814,700 | — | — |
| 2013-07-15 | $24.26 | $76.86 | 338,800 | — | — |
| 2013-07-12 | $24.21 | $76.70 | 672,400 | — | — |
| 2013-07-11 | $24.35 | $77.14 | 574,500 | — | — |
| 2013-07-10 | $24.36 | $77.18 | 393,200 | — | — |
| 2013-07-09 | $24.37 | $77.21 | 809,600 | — | — |
| 2013-07-08 | $24.43 | $77.40 | 545,600 | — | — |
| 2013-07-05 | $24.20 | $76.67 | 499,800 | — | — |
| 2013-07-03 | $24.00 | $76.04 | 339,200 | — | — |
| 2013-07-02 | $23.99 | $76.00 | 666,100 | — | — |
| 2013-07-01 | $24.27 | $76.89 | 519,000 | — | — |
| 2013-06-28 | $23.92 | $75.78 | 966,900 | — | — |
| 2013-06-27 | $24.01 | $76.07 | 712,700 | — | — |
| 2013-06-26 | $23.67 | $74.99 | 734,100 | — | — |
| 2013-06-25 | $23.73 | $75.18 | 820,600 | — | — |
| 2013-06-24 | $23.09 | $73.15 | 607,100 | — | — |
| 2013-06-21 | $23.24 | $73.63 | 1,036,400 | — | — |
| 2013-06-20 | $23.31 | $73.85 | 748,000 | — | — |
| 2013-06-19 | $23.87 | $75.62 | 617,300 | — | — |
| 2013-06-18 | $24.22 | $76.73 | 663,500 | — | — |
| 2013-06-17 | $24.01 | $76.07 | 541,600 | — | — |
| 2013-06-14 | $24.10 | $76.35 | 504,000 | — | — |
| 2013-06-13 | $24.67 | $78.16 | 301,000 | — | — |
| 2013-06-12 | $24.18 | $76.61 | 371,300 | — | — |
| 2013-06-11 | $24.27 | $76.89 | 439,700 | — | — |
| 2013-06-10 | $24.64 | $78.06 | 339,200 | — | — |
| 2013-06-07 | $24.71 | $78.29 | 289,400 | — | — |
| 2013-06-06 | $24.59 | $77.91 | 507,300 | — | — |
| 2013-06-05 | $24.04 | $76.16 | 658,600 | — | — |
| 2013-06-04 | $24.64 | $78.06 | 693,400 | — | — |
| 2013-06-03 | $25.04 | $79.33 | 762,400 | — | — |
| 2013-05-31 | $24.93 | $78.98 | 377,400 | — | — |
| 2013-05-30 | $25.17 | $79.74 | 240,800 | — | — |
| 2013-05-29 | $25.05 | $79.36 | 436,900 | — | — |
| 2013-05-28 | $25.35 | $80.31 | 606,200 | — | — |
| 2013-05-24 | $24.91 | $78.92 | 477,300 | — | — |
| 2013-05-23 | $24.66 | $78.13 | 628,100 | — | — |
| 2013-05-22 | $24.61 | $77.97 | 430,300 | — | — |
| 2013-05-21 | $24.95 | $79.05 | 371,100 | — | — |
| 2013-05-20 | $24.97 | $79.11 | 387,300 | — | — |
| 2013-05-17 | $25.03 | $79.30 | 546,700 | — | — |
| 2013-05-16 | $24.71 | $78.29 | 337,700 | — | — |
| 2013-05-15 | $24.70 | $78.25 | 336,300 | — | — |
| 2013-05-14 | $24.51 | $77.65 | 606,000 | — | — |
| 2013-05-13 | $24.15 | $76.51 | 793,700 | — | — |
| 2013-05-10 | $24.16 | $76.54 | 518,400 | — | — |
| 2013-05-09 | $24.03 | $76.13 | 453,500 | — | — |
| 2013-05-08 | $24.21 | $76.70 | 527,200 | — | — |
| 2013-05-07 | $24.02 | $75.47 | 622,400 | — | — |
| 2013-05-06 | $24.04 | $75.53 | 572,200 | — | — |
| 2013-05-03 | $23.85 | $74.93 | 915,100 | — | — |
| 2013-05-02 | $23.51 | $73.86 | 847,200 | — | — |
| 2013-05-01 | $23.26 | $73.08 | 1,450,400 | — | — |
| 2013-04-30 | $24.17 | $75.94 | 1,117,200 | — | — |
| 2013-04-29 | $24.58 | $77.23 | 770,900 | — | — |
| 2013-04-26 | $24.44 | $76.79 | 1,493,600 | — | — |
| 2013-04-25 | $25.99 | $81.66 | 988,400 | — | — |
| 2013-04-24 | $25.69 | $80.71 | 554,800 | — | — |
| 2013-04-23 | $25.39 | $79.77 | 878,200 | — | — |
| 2013-04-22 | $25.06 | $78.73 | 561,200 | — | — |
| 2013-04-19 | $24.82 | $77.98 | 627,200 | — | — |
| 2013-04-18 | $24.20 | $76.03 | 709,600 | — | — |
| 2013-04-17 | $24.50 | $76.97 | 667,000 | — | — |
| 2013-04-16 | $24.97 | $78.45 | 824,100 | — | — |
| 2013-04-15 | $24.20 | $76.03 | 1,092,500 | — | — |
| 2013-04-12 | $25.37 | $79.71 | 552,100 | — | — |
| 2013-04-11 | $25.69 | $80.71 | 493,300 | — | — |
| 2013-04-10 | $25.57 | $80.34 | 724,200 | — | — |
| 2013-04-09 | $25.03 | $78.64 | 716,200 | — | — |
| 2013-04-08 | $24.84 | $78.04 | 405,100 | — | — |
| 2013-04-05 | $24.73 | $77.70 | 726,100 | — | — |
| 2013-04-04 | $24.88 | $78.17 | 576,500 | — | — |
| 2013-04-03 | $24.55 | $77.13 | 980,200 | — | — |
| 2013-04-02 | $25.01 | $78.58 | 824,900 | — | — |
| 2013-04-01 | $25.02 | $78.61 | 882,400 | — | — |
| 2013-03-28 | $25.22 | $79.24 | 599,000 | — | — |
| 2013-03-27 | $25.17 | $79.08 | 584,900 | — | — |
| 2013-03-26 | $25.23 | $79.27 | 645,000 | — | — |
| 2013-03-25 | $25.05 | $78.70 | 733,300 | — | — |
| 2013-03-22 | $24.93 | $78.32 | 574,600 | — | — |
| 2013-03-21 | $24.91 | $78.26 | 654,700 | — | — |
| 2013-03-20 | $25.07 | $78.76 | 772,500 | — | — |
| 2013-03-19 | $24.90 | $78.23 | 792,500 | — | — |
| 2013-03-18 | $24.81 | $77.95 | 750,300 | — | — |
| 2013-03-15 | $25.09 | $78.83 | 1,655,800 | — | — |
| 2013-03-14 | $24.74 | $77.73 | 511,100 | — | — |
| 2013-03-13 | $24.39 | $76.63 | 561,900 | — | — |
| 2013-03-12 | $24.31 | $76.38 | 819,600 | — | — |
| 2013-03-11 | $24.26 | $76.22 | 990,800 | — | — |
| 2013-03-08 | $23.99 | $75.37 | 579,800 | — | — |
| 2013-03-07 | $23.75 | $74.62 | 675,200 | — | — |
| 2013-03-06 | $23.64 | $74.27 | 836,600 | — | — |
| 2013-03-05 | $23.25 | $73.05 | 909,700 | — | — |
| 2013-03-04 | $23.23 | $72.98 | 1,012,300 | — | — |
| 2013-03-01 | $22.99 | $72.23 | 1,020,000 | — | — |
| 2013-02-28 | $23.16 | $72.76 | 650,100 | — | — |
| 2013-02-27 | $22.92 | $72.01 | 557,200 | — | — |
| 2013-02-26 | $22.37 | $70.28 | 608,000 | — | — |
| 2013-02-25 | $22.09 | $69.40 | 537,800 | — | — |
| 2013-02-22 | $22.70 | $71.32 | 539,800 | — | — |
| 2013-02-21 | $22.34 | $70.19 | 582,400 | — | — |
| 2013-02-20 | $22.66 | $71.19 | 871,500 | — | — |
| 2013-02-19 | $23.45 | $73.68 | 793,100 | — | — |
| 2013-02-15 | $23.25 | $73.05 | 602,200 | — | — |
| 2013-02-14 | $23.28 | $73.14 | 333,200 | — | — |
| 2013-02-13 | $23.41 | $73.55 | 600,000 | — | — |
| 2013-02-12 | $23.19 | $72.86 | 649,700 | — | — |
| 2013-02-11 | $23.22 | $72.95 | 445,600 | — | — |
| 2013-02-08 | $23.33 | $73.30 | 681,400 | — | — |
| 2013-02-07 | $23.41 | $73.55 | 1,119,900 | — | — |
| 2013-02-06 | $23.64 | $73.64 | 590,400 | — | — |
| 2013-02-05 | $23.68 | $73.77 | 863,800 | — | — |
| 2013-02-04 | $23.41 | $72.93 | 545,700 | — | — |
| 2013-02-01 | $23.69 | $73.80 | 959,000 | — | — |
| 2013-01-31 | $23.26 | $72.46 | 1,854,400 | — | — |
| 2013-01-30 | $22.53 | $70.19 | 786,700 | — | — |
| 2013-01-29 | $22.55 | $70.25 | 3,023,600 | — | — |
| 2013-01-28 | $23.93 | $74.55 | 1,566,300 | — | — |
| 2013-01-25 | $23.25 | $72.43 | 603,600 | — | — |
| 2013-01-24 | $23.25 | $72.43 | 1,257,500 | — | — |
| 2013-01-23 | $22.93 | $71.43 | 571,500 | — | — |
| 2013-01-22 | $22.84 | $71.15 | 575,700 | — | — |
| 2013-01-18 | $22.80 | $71.03 | 671,800 | — | — |
| 2013-01-17 | $22.91 | $71.37 | 890,600 | — | — |
| 2013-01-16 | $22.65 | $70.56 | 580,900 | — | — |
| 2013-01-15 | $22.61 | $70.43 | 672,200 | — | — |
| 2013-01-14 | $22.56 | $70.28 | 639,500 | — | — |
| 2013-01-11 | $22.46 | $69.97 | 830,100 | — | — |
| 2013-01-10 | $22.29 | $69.44 | 599,500 | — | — |
| 2013-01-09 | $22.41 | $69.81 | 696,800 | — | — |
| 2013-01-08 | $22.22 | $69.22 | 675,000 | — | — |
| 2013-01-07 | $22.57 | $70.31 | 493,300 | — | — |
| 2013-01-04 | $22.63 | $70.50 | 480,600 | — | — |
| 2013-01-03 | $22.42 | $69.84 | 1,225,400 | — | — |
| 2013-01-02 | $21.99 | $68.50 | 692,600 | — | — |