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 | $29.27 | $111.94 | 80,500 | — | — |
| 2013-12-30 | $29.48 | $112.75 | 41,500 | — | — |
| 2013-12-27 | $29.89 | $114.31 | 36,600 | — | — |
| 2013-12-26 | $29.88 | $114.28 | 57,000 | — | — |
| 2013-12-24 | $29.85 | $114.16 | 26,400 | — | — |
| 2013-12-23 | $29.80 | $113.97 | 71,400 | — | — |
| 2013-12-20 | $29.53 | $112.94 | 334,100 | — | — |
| 2013-12-19 | $28.76 | $109.99 | 54,100 | — | — |
| 2013-12-18 | $29.28 | $111.98 | 98,800 | — | — |
| 2013-12-17 | $28.66 | $109.61 | 41,300 | — | — |
| 2013-12-16 | $28.96 | $110.76 | 77,000 | — | — |
| 2013-12-13 | $28.56 | $109.23 | 71,600 | — | — |
| 2013-12-12 | $28.56 | $109.23 | 91,900 | — | — |
| 2013-12-11 | $27.97 | $106.97 | 108,400 | — | — |
| 2013-12-10 | $28.44 | $108.77 | 102,400 | — | — |
| 2013-12-09 | $28.63 | $109.49 | 92,000 | — | — |
| 2013-12-06 | $28.71 | $109.80 | 88,200 | — | — |
| 2013-12-05 | $28.43 | $108.73 | 83,700 | — | — |
| 2013-12-04 | $28.55 | $109.19 | 46,700 | — | — |
| 2013-12-03 | $28.61 | $109.42 | 104,900 | — | — |
| 2013-12-02 | $29.00 | $110.91 | 187,400 | — | — |
| 2013-11-29 | $29.56 | $113.05 | 29,600 | — | — |
| 2013-11-27 | $29.64 | $113.36 | 40,800 | — | — |
| 2013-11-26 | $29.55 | $113.01 | 45,100 | — | — |
| 2013-11-25 | $29.70 | $113.59 | 75,000 | — | — |
| 2013-11-22 | $29.52 | $112.90 | 80,000 | — | — |
| 2013-11-21 | $29.37 | $112.33 | 79,600 | — | — |
| 2013-11-20 | $29.20 | $111.67 | 50,000 | — | — |
| 2013-11-19 | $29.44 | $112.59 | 47,700 | — | — |
| 2013-11-18 | $29.60 | $113.20 | 60,800 | — | — |
| 2013-11-15 | $29.70 | $113.59 | 109,400 | — | — |
| 2013-11-14 | $29.64 | $113.36 | 46,800 | — | — |
| 2013-11-13 | $29.76 | $113.82 | 61,500 | — | — |
| 2013-11-12 | $29.90 | $113.22 | 102,400 | — | — |
| 2013-11-11 | $30.39 | $115.07 | 84,300 | — | — |
| 2013-11-08 | $30.64 | $116.02 | 88,700 | — | — |
| 2013-11-07 | $30.18 | $114.28 | 83,400 | — | — |
| 2013-11-06 | $30.74 | $116.40 | 60,300 | — | — |
| 2013-11-05 | $30.52 | $115.56 | 134,500 | — | — |
| 2013-11-04 | $29.71 | $112.50 | 92,300 | — | — |
| 2013-11-01 | $29.67 | $112.35 | 152,700 | — | — |
| 2013-10-31 | $29.83 | $112.95 | 130,700 | — | — |
| 2013-10-30 | $29.64 | $112.23 | 51,500 | — | — |
| 2013-10-29 | $29.94 | $113.37 | 38,200 | — | — |
| 2013-10-28 | $29.95 | $113.41 | 59,900 | — | — |
| 2013-10-25 | $29.88 | $113.14 | 44,900 | — | — |
| 2013-10-24 | $29.50 | $111.70 | 77,000 | — | — |
| 2013-10-23 | $29.81 | $112.88 | 65,800 | — | — |
| 2013-10-22 | $29.83 | $112.95 | 57,000 | — | — |
| 2013-10-21 | $29.31 | $110.98 | 56,600 | — | — |
| 2013-10-18 | $29.40 | $111.32 | 97,900 | — | — |
| 2013-10-17 | $28.88 | $109.35 | 68,400 | — | — |
| 2013-10-16 | $28.27 | $107.04 | 52,800 | — | — |
| 2013-10-15 | $28.00 | $106.02 | 66,400 | — | — |
| 2013-10-14 | $28.68 | $108.60 | 47,500 | — | — |
| 2013-10-11 | $28.76 | $108.90 | 62,600 | — | — |
| 2013-10-10 | $28.16 | $106.63 | 49,900 | — | — |
| 2013-10-09 | $27.68 | $104.81 | 102,500 | — | — |
| 2013-10-08 | $26.90 | $101.86 | 87,600 | — | — |
| 2013-10-07 | $27.02 | $102.31 | 56,700 | — | — |
| 2013-10-04 | $27.03 | $102.35 | 38,400 | — | — |
| 2013-10-03 | $27.01 | $102.27 | 81,900 | — | — |
| 2013-10-02 | $27.49 | $104.09 | 56,500 | — | — |
| 2013-10-01 | $27.66 | $104.73 | 63,300 | — | — |
| 2013-09-30 | $27.60 | $104.51 | 85,300 | — | — |
| 2013-09-27 | $27.77 | $105.15 | 38,000 | — | — |
| 2013-09-26 | $28.18 | $106.70 | 32,100 | — | — |
| 2013-09-25 | $28.20 | $106.78 | 39,300 | — | — |
| 2013-09-24 | $28.59 | $108.26 | 54,800 | — | — |
| 2013-09-23 | $28.45 | $107.73 | 55,900 | — | — |
| 2013-09-20 | $28.06 | $106.25 | 143,400 | — | — |
| 2013-09-19 | $28.00 | $106.02 | 62,600 | — | — |
| 2013-09-18 | $28.24 | $106.93 | 114,900 | — | — |
| 2013-09-17 | $27.32 | $103.45 | 76,300 | — | — |
| 2013-09-16 | $27.27 | $103.26 | 51,500 | — | — |
| 2013-09-13 | $27.09 | $102.58 | 37,900 | — | — |
| 2013-09-12 | $26.89 | $101.82 | 42,800 | — | — |
| 2013-09-11 | $27.13 | $102.73 | 73,100 | — | — |
| 2013-09-10 | $27.24 | $103.14 | 87,500 | — | — |
| 2013-09-09 | $26.85 | $101.67 | 62,100 | — | — |
| 2013-09-06 | $26.40 | $99.96 | 52,500 | — | — |
| 2013-09-05 | $26.26 | $99.43 | 144,000 | — | — |
| 2013-09-04 | $26.24 | $99.36 | 61,200 | — | — |
| 2013-09-03 | $26.21 | $99.24 | 65,700 | — | — |
| 2013-08-30 | $26.28 | $99.51 | 91,900 | — | — |
| 2013-08-29 | $26.91 | $101.89 | 59,500 | — | — |
| 2013-08-28 | $26.81 | $101.52 | 64,000 | — | — |
| 2013-08-27 | $26.88 | $101.78 | 62,400 | — | — |
| 2013-08-26 | $27.33 | $103.48 | 45,100 | — | — |
| 2013-08-23 | $27.91 | $105.68 | 55,400 | — | — |
| 2013-08-22 | $27.81 | $105.30 | 45,400 | — | — |
| 2013-08-21 | $27.63 | $104.62 | 66,600 | — | — |
| 2013-08-20 | $27.95 | $105.83 | 85,000 | — | — |
| 2013-08-19 | $27.25 | $103.18 | 121,300 | — | — |
| 2013-08-16 | $27.77 | $105.15 | 106,300 | — | — |
| 2013-08-15 | $28.01 | $106.06 | 83,800 | — | — |
| 2013-08-14 | $28.93 | $109.54 | 63,200 | — | — |
| 2013-08-13 | $28.86 | $109.28 | 70,700 | — | — |
| 2013-08-12 | $29.16 | $109.29 | 66,500 | — | — |
| 2013-08-09 | $28.95 | $108.50 | 47,500 | — | — |
| 2013-08-08 | $29.19 | $109.40 | 49,600 | — | — |
| 2013-08-07 | $28.81 | $107.98 | 129,200 | — | — |
| 2013-08-06 | $29.24 | $109.59 | 120,100 | — | — |
| 2013-08-05 | $31.20 | $116.94 | 56,200 | — | — |
| 2013-08-02 | $31.21 | $116.97 | 42,800 | — | — |
| 2013-08-01 | $31.21 | $116.97 | 77,600 | — | — |
| 2013-07-31 | $30.59 | $114.65 | 99,200 | — | — |
| 2013-07-30 | $31.05 | $116.37 | 70,600 | — | — |
| 2013-07-29 | $31.19 | $116.90 | 67,400 | — | — |
| 2013-07-26 | $31.51 | $118.10 | 36,500 | — | — |
| 2013-07-25 | $31.63 | $118.55 | 99,800 | — | — |
| 2013-07-24 | $30.93 | $115.92 | 64,300 | — | — |
| 2013-07-23 | $31.64 | $118.58 | 61,400 | — | — |
| 2013-07-22 | $31.66 | $118.66 | 53,500 | — | — |
| 2013-07-19 | $31.70 | $118.81 | 60,900 | — | — |
| 2013-07-18 | $31.63 | $118.55 | 80,300 | — | — |
| 2013-07-17 | $31.32 | $117.39 | 63,600 | — | — |
| 2013-07-16 | $30.93 | $115.92 | 103,700 | — | — |
| 2013-07-15 | $30.57 | $114.57 | 79,000 | — | — |
| 2013-07-12 | $30.07 | $112.70 | 77,900 | — | — |
| 2013-07-11 | $30.05 | $112.63 | 86,200 | — | — |
| 2013-07-10 | $29.57 | $110.83 | 62,800 | — | — |
| 2013-07-09 | $29.39 | $110.15 | 86,400 | — | — |
| 2013-07-08 | $28.95 | $108.50 | 96,300 | — | — |
| 2013-07-05 | $29.24 | $109.59 | 79,100 | — | — |
| 2013-07-03 | $28.57 | $107.08 | 35,100 | — | — |
| 2013-07-02 | $28.44 | $106.59 | 56,700 | — | — |
| 2013-07-01 | $28.33 | $106.18 | 99,400 | — | — |
| 2013-06-28 | $28.40 | $106.44 | 311,200 | — | — |
| 2013-06-27 | $28.23 | $105.80 | 93,200 | — | — |
| 2013-06-26 | $27.62 | $103.52 | 40,800 | — | — |
| 2013-06-25 | $27.77 | $104.08 | 77,500 | — | — |
| 2013-06-24 | $27.29 | $102.28 | 106,700 | — | — |
| 2013-06-21 | $27.31 | $102.36 | 246,100 | — | — |
| 2013-06-20 | $27.01 | $101.23 | 115,700 | — | — |
| 2013-06-19 | $27.95 | $104.75 | 49,300 | — | — |
| 2013-06-18 | $28.68 | $107.49 | 108,900 | — | — |
| 2013-06-17 | $28.09 | $105.28 | 81,200 | — | — |
| 2013-06-14 | $27.76 | $104.04 | 94,400 | — | — |
| 2013-06-13 | $28.19 | $105.65 | 73,700 | — | — |
| 2013-06-12 | $27.80 | $104.19 | 158,000 | — | — |
| 2013-06-11 | $28.01 | $104.98 | 66,900 | — | — |
| 2013-06-10 | $28.19 | $105.65 | 83,400 | — | — |
| 2013-06-07 | $28.09 | $105.28 | 95,800 | — | — |
| 2013-06-06 | $27.91 | $104.60 | 89,700 | — | — |
| 2013-06-05 | $27.37 | $102.58 | 68,100 | — | — |
| 2013-06-04 | $27.86 | $104.42 | 81,400 | — | — |
| 2013-06-03 | $28.15 | $105.50 | 231,100 | — | — |
| 2013-05-31 | $27.32 | $102.39 | 85,200 | — | — |
| 2013-05-30 | $27.62 | $103.52 | 146,800 | — | — |
| 2013-05-29 | $27.58 | $103.37 | 92,200 | — | — |
| 2013-05-28 | $28.46 | $106.67 | 90,700 | — | — |
| 2013-05-24 | $28.39 | $106.40 | 83,100 | — | — |
| 2013-05-23 | $28.57 | $107.08 | 218,100 | — | — |
| 2013-05-22 | $28.75 | $107.75 | 108,400 | — | — |
| 2013-05-21 | $29.52 | $110.64 | 154,700 | — | — |
| 2013-05-20 | $29.38 | $110.11 | 137,800 | — | — |
| 2013-05-17 | $29.62 | $111.01 | 90,800 | — | — |
| 2013-05-16 | $29.48 | $110.49 | 57,600 | — | — |
| 2013-05-15 | $29.79 | $111.65 | 105,400 | — | — |
| 2013-05-14 | $29.44 | $110.34 | 135,700 | — | — |
| 2013-05-13 | $29.40 | $110.19 | 86,400 | — | — |
| 2013-05-10 | $29.98 | $111.25 | 92,100 | — | — |
| 2013-05-09 | $29.64 | $109.99 | 191,300 | — | — |
| 2013-05-08 | $30.67 | $113.81 | 56,400 | — | — |
| 2013-05-07 | $30.93 | $114.78 | 85,300 | — | — |
| 2013-05-06 | $30.91 | $114.70 | 61,800 | — | — |
| 2013-05-03 | $30.99 | $115.00 | 74,200 | — | — |
| 2013-05-02 | $30.53 | $113.29 | 53,200 | — | — |
| 2013-05-01 | $30.28 | $112.36 | 175,900 | — | — |
| 2013-04-30 | $31.20 | $115.78 | 113,300 | — | — |
| 2013-04-29 | $31.16 | $115.63 | 56,900 | — | — |
| 2013-04-26 | $30.92 | $114.74 | 75,800 | — | — |
| 2013-04-25 | $31.22 | $115.85 | 64,500 | — | — |
| 2013-04-24 | $31.38 | $116.44 | 74,700 | — | — |
| 2013-04-23 | $31.38 | $116.44 | 102,700 | — | — |
| 2013-04-22 | $30.70 | $113.92 | 93,500 | — | — |
| 2013-04-19 | $30.77 | $114.18 | 79,200 | — | — |
| 2013-04-18 | $30.20 | $112.07 | 113,700 | — | — |
| 2013-04-17 | $30.09 | $111.66 | 165,100 | — | — |
| 2013-04-16 | $30.86 | $114.52 | 106,100 | — | — |
| 2013-04-15 | $30.28 | $112.36 | 157,400 | — | — |
| 2013-04-12 | $31.45 | $116.70 | 74,500 | — | — |
| 2013-04-11 | $31.59 | $117.22 | 100,800 | — | — |
| 2013-04-10 | $31.48 | $116.82 | 116,000 | — | — |
| 2013-04-09 | $30.84 | $114.44 | 126,500 | — | — |
| 2013-04-08 | $31.23 | $115.89 | 46,100 | — | — |
| 2013-04-05 | $30.93 | $114.78 | 74,200 | — | — |
| 2013-04-04 | $31.01 | $115.07 | 93,100 | — | — |
| 2013-04-03 | $30.50 | $113.18 | 116,700 | — | — |
| 2013-04-02 | $30.96 | $114.89 | 68,500 | — | — |
| 2013-04-01 | $31.03 | $115.15 | 167,300 | — | — |
| 2013-03-28 | $31.14 | $115.55 | 188,100 | — | — |
| 2013-03-27 | $31.00 | $115.03 | 72,700 | — | — |
| 2013-03-26 | $31.00 | $115.03 | 90,200 | — | — |
| 2013-03-25 | $30.89 | $114.63 | 85,200 | — | — |
| 2013-03-22 | $30.57 | $113.44 | 137,700 | — | — |
| 2013-03-21 | $30.56 | $113.40 | 120,000 | — | — |
| 2013-03-20 | $30.80 | $114.29 | 67,600 | — | — |
| 2013-03-19 | $30.61 | $113.59 | 90,000 | — | — |
| 2013-03-18 | $30.71 | $113.96 | 98,900 | — | — |
| 2013-03-15 | $30.87 | $114.55 | 229,000 | — | — |
| 2013-03-14 | $30.71 | $113.96 | 88,300 | — | — |
| 2013-03-13 | $30.50 | $113.18 | 64,600 | — | — |
| 2013-03-12 | $30.34 | $112.59 | 104,400 | — | — |
| 2013-03-11 | $30.25 | $112.25 | 120,400 | — | — |
| 2013-03-08 | $30.26 | $112.29 | 167,000 | — | — |
| 2013-03-07 | $29.78 | $110.51 | 105,800 | — | — |
| 2013-03-06 | $29.83 | $110.69 | 141,900 | — | — |
| 2013-03-05 | $29.57 | $109.73 | 110,000 | — | — |
| 2013-03-04 | $29.34 | $108.87 | 109,900 | — | — |
| 2013-03-01 | $29.07 | $107.87 | 142,200 | — | — |
| 2013-02-28 | $28.89 | $107.20 | 174,100 | — | — |
| 2013-02-27 | $28.45 | $105.57 | 125,500 | — | — |
| 2013-02-26 | $28.16 | $104.50 | 95,300 | — | — |
| 2013-02-25 | $27.98 | $103.83 | 99,200 | — | — |
| 2013-02-22 | $28.65 | $106.31 | 116,500 | — | — |
| 2013-02-21 | $28.11 | $104.31 | 83,300 | — | — |
| 2013-02-20 | $28.28 | $104.94 | 154,400 | — | — |
| 2013-02-19 | $28.53 | $105.87 | 135,900 | — | — |
| 2013-02-15 | $28.03 | $104.01 | 119,000 | — | — |
| 2013-02-14 | $28.03 | $104.01 | 105,100 | — | — |
| 2013-02-13 | $27.72 | $102.86 | 144,100 | — | — |
| 2013-02-12 | $27.50 | $100.94 | 165,300 | — | — |
| 2013-02-11 | $27.21 | $99.88 | 63,900 | — | — |
| 2013-02-08 | $27.30 | $100.21 | 61,600 | — | — |
| 2013-02-07 | $27.32 | $100.28 | 64,100 | — | — |
| 2013-02-06 | $27.39 | $100.54 | 68,000 | — | — |
| 2013-02-05 | $27.09 | $99.44 | 50,800 | — | — |
| 2013-02-04 | $26.83 | $98.49 | 64,900 | — | — |
| 2013-02-01 | $27.34 | $100.36 | 86,000 | — | — |
| 2013-01-31 | $26.88 | $98.67 | 84,800 | — | — |
| 2013-01-30 | $26.75 | $98.19 | 77,700 | — | — |
| 2013-01-29 | $27.11 | $99.51 | 95,000 | — | — |
| 2013-01-28 | $26.69 | $97.97 | 62,400 | — | — |
| 2013-01-25 | $26.46 | $97.13 | 67,100 | — | — |
| 2013-01-24 | $26.52 | $97.35 | 71,900 | — | — |
| 2013-01-23 | $26.46 | $97.13 | 60,100 | — | — |
| 2013-01-22 | $26.39 | $96.87 | 134,400 | — | — |
| 2013-01-18 | $26.26 | $96.39 | 58,900 | — | — |
| 2013-01-17 | $26.07 | $95.70 | 53,000 | — | — |
| 2013-01-16 | $25.77 | $94.59 | 37,300 | — | — |
| 2013-01-15 | $25.96 | $95.29 | 39,500 | — | — |
| 2013-01-14 | $25.94 | $95.22 | 47,800 | — | — |
| 2013-01-11 | $25.84 | $94.85 | 68,200 | — | — |
| 2013-01-10 | $25.87 | $94.96 | 64,000 | — | — |
| 2013-01-09 | $25.66 | $94.19 | 62,000 | — | — |
| 2013-01-08 | $25.62 | $94.04 | 64,100 | — | — |
| 2013-01-07 | $25.46 | $93.46 | 81,900 | — | — |
| 2013-01-04 | $25.45 | $93.42 | 88,000 | — | — |
| 2013-01-03 | $25.47 | $93.49 | 89,600 | — | — |
| 2013-01-02 | $25.74 | $94.48 | 185,000 | — | — |