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 | $32.27 | $44.72 | 211,100 | — | — |
| 2013-12-30 | $32.38 | $44.87 | 81,500 | — | — |
| 2013-12-27 | $32.34 | $44.82 | 118,700 | — | — |
| 2013-12-26 | $31.77 | $44.03 | 222,000 | — | — |
| 2013-12-24 | $31.73 | $43.97 | 145,900 | — | — |
| 2013-12-23 | $31.35 | $43.44 | 125,600 | — | — |
| 2013-12-20 | $30.87 | $42.78 | 243,900 | — | — |
| 2013-12-19 | $30.29 | $41.98 | 90,100 | — | — |
| 2013-12-18 | $30.70 | $42.54 | 113,400 | — | — |
| 2013-12-17 | $30.20 | $41.85 | 167,100 | — | — |
| 2013-12-16 | $30.20 | $41.85 | 154,300 | — | — |
| 2013-12-13 | $30.20 | $41.85 | 131,800 | — | — |
| 2013-12-12 | $30.20 | $41.85 | 304,000 | — | — |
| 2013-12-11 | $30.04 | $41.63 | 116,000 | — | — |
| 2013-12-10 | $30.26 | $41.93 | 154,000 | — | — |
| 2013-12-09 | $30.36 | $42.07 | 144,200 | — | — |
| 2013-12-06 | $30.84 | $42.74 | 119,200 | — | — |
| 2013-12-05 | $30.85 | $42.75 | 100,800 | — | — |
| 2013-12-04 | $31.61 | $43.67 | 124,100 | — | — |
| 2013-12-03 | $31.29 | $43.22 | 168,300 | — | — |
| 2013-12-02 | $31.39 | $43.36 | 181,800 | — | — |
| 2013-11-29 | $31.86 | $44.01 | 52,900 | — | — |
| 2013-11-27 | $32.00 | $44.20 | 86,700 | — | — |
| 2013-11-26 | $31.99 | $44.19 | 287,400 | — | — |
| 2013-11-25 | $31.19 | $43.09 | 99,600 | — | — |
| 2013-11-22 | $31.00 | $42.82 | 124,800 | — | — |
| 2013-11-21 | $31.26 | $43.18 | 239,500 | — | — |
| 2013-11-20 | $30.28 | $41.83 | 157,000 | — | — |
| 2013-11-19 | $29.75 | $41.10 | 172,000 | — | — |
| 2013-11-18 | $29.38 | $40.59 | 105,300 | — | — |
| 2013-11-15 | $29.30 | $40.47 | 162,400 | — | — |
| 2013-11-14 | $29.20 | $40.34 | 161,100 | — | — |
| 2013-11-13 | $29.15 | $40.27 | 353,700 | — | — |
| 2013-11-12 | $29.43 | $40.65 | 280,300 | — | — |
| 2013-11-11 | $29.57 | $40.85 | 248,700 | — | — |
| 2013-11-08 | $29.70 | $41.03 | 271,100 | — | — |
| 2013-11-07 | $29.32 | $40.50 | 279,400 | — | — |
| 2013-11-06 | $29.73 | $41.07 | 658,200 | — | — |
| 2013-11-05 | $30.84 | $42.60 | 187,300 | — | — |
| 2013-11-04 | $31.19 | $43.09 | 190,600 | — | — |
| 2013-11-01 | $31.40 | $43.38 | 220,900 | — | — |
| 2013-10-31 | $31.32 | $43.27 | 134,200 | — | — |
| 2013-10-30 | $31.39 | $43.36 | 80,000 | — | — |
| 2013-10-29 | $31.37 | $43.33 | 167,200 | — | — |
| 2013-10-28 | $31.44 | $43.43 | 149,700 | — | — |
| 2013-10-25 | $31.61 | $43.67 | 213,900 | — | — |
| 2013-10-24 | $31.85 | $44.00 | 260,800 | — | — |
| 2013-10-23 | $30.94 | $42.74 | 160,500 | — | — |
| 2013-10-22 | $31.28 | $43.21 | 111,000 | — | — |
| 2013-10-21 | $31.10 | $42.96 | 127,200 | — | — |
| 2013-10-18 | $32.07 | $44.30 | 114,800 | — | — |
| 2013-10-17 | $31.82 | $43.96 | 221,100 | — | — |
| 2013-10-16 | $31.00 | $42.82 | 165,900 | — | — |
| 2013-10-15 | $30.74 | $42.46 | 157,300 | — | — |
| 2013-10-14 | $31.07 | $42.92 | 243,000 | — | — |
| 2013-10-11 | $31.08 | $42.93 | 154,500 | — | — |
| 2013-10-10 | $31.24 | $43.15 | 100,200 | — | — |
| 2013-10-09 | $30.98 | $42.80 | 181,300 | — | — |
| 2013-10-08 | $31.20 | $43.10 | 249,200 | — | — |
| 2013-10-07 | $31.58 | $43.62 | 110,900 | — | — |
| 2013-10-04 | $32.20 | $44.48 | 69,600 | — | — |
| 2013-10-03 | $32.02 | $44.23 | 198,700 | — | — |
| 2013-10-02 | $32.05 | $44.27 | 144,200 | — | — |
| 2013-10-01 | $32.20 | $44.48 | 108,500 | — | — |
| 2013-09-30 | $31.99 | $44.19 | 181,400 | — | — |
| 2013-09-27 | $31.38 | $43.35 | 55,100 | — | — |
| 2013-09-26 | $31.76 | $43.87 | 73,300 | — | — |
| 2013-09-25 | $32.00 | $44.20 | 103,000 | — | — |
| 2013-09-24 | $31.59 | $43.64 | 105,900 | — | — |
| 2013-09-23 | $31.30 | $43.24 | 101,700 | — | — |
| 2013-09-20 | $31.31 | $43.25 | 165,000 | — | — |
| 2013-09-19 | $31.45 | $43.44 | 408,600 | — | — |
| 2013-09-18 | $30.42 | $42.02 | 217,700 | — | — |
| 2013-09-17 | $30.28 | $41.83 | 111,100 | — | — |
| 2013-09-16 | $30.27 | $41.81 | 128,200 | — | — |
| 2013-09-13 | $30.32 | $41.88 | 158,300 | — | — |
| 2013-09-12 | $30.31 | $41.87 | 127,500 | — | — |
| 2013-09-11 | $30.60 | $42.27 | 261,800 | — | — |
| 2013-09-10 | $31.08 | $42.93 | 138,200 | — | — |
| 2013-09-09 | $31.45 | $43.44 | 92,700 | — | — |
| 2013-09-06 | $30.91 | $42.70 | 81,700 | — | — |
| 2013-09-05 | $30.94 | $42.74 | 62,400 | — | — |
| 2013-09-04 | $31.00 | $42.82 | 141,300 | — | — |
| 2013-09-03 | $30.67 | $42.37 | 187,600 | — | — |
| 2013-08-30 | $30.59 | $42.26 | 185,000 | — | — |
| 2013-08-29 | $31.27 | $43.20 | 94,400 | — | — |
| 2013-08-28 | $31.33 | $43.28 | 97,600 | — | — |
| 2013-08-27 | $31.27 | $43.20 | 127,300 | — | — |
| 2013-08-26 | $31.52 | $43.54 | 115,400 | — | — |
| 2013-08-23 | $31.82 | $43.96 | 284,400 | — | — |
| 2013-08-22 | $32.25 | $44.55 | 165,300 | — | — |
| 2013-08-21 | $31.64 | $43.71 | 183,900 | — | — |
| 2013-08-20 | $31.44 | $43.43 | 118,400 | — | — |
| 2013-08-19 | $30.98 | $42.80 | 132,400 | — | — |
| 2013-08-16 | $30.92 | $42.71 | 149,900 | — | — |
| 2013-08-15 | $30.64 | $42.33 | 151,600 | — | — |
| 2013-08-14 | $31.01 | $42.84 | 146,300 | — | — |
| 2013-08-13 | $31.13 | $43.00 | 100,900 | — | — |
| 2013-08-12 | $31.25 | $43.17 | 170,200 | — | — |
| 2013-08-09 | $30.64 | $42.33 | 98,100 | — | — |
| 2013-08-08 | $31.54 | $43.57 | 96,300 | — | — |
| 2013-08-07 | $31.34 | $43.29 | 90,500 | — | — |
| 2013-08-06 | $31.30 | $43.24 | 179,000 | — | — |
| 2013-08-05 | $31.18 | $43.07 | 163,400 | — | — |
| 2013-08-02 | $31.45 | $43.44 | 80,700 | — | — |
| 2013-08-01 | $31.51 | $43.53 | 178,500 | — | — |
| 2013-07-31 | $30.93 | $42.73 | 246,300 | — | — |
| 2013-07-30 | $31.73 | $43.83 | 168,800 | — | — |
| 2013-07-29 | $31.63 | $43.69 | 263,400 | — | — |
| 2013-07-26 | $31.50 | $43.51 | 392,900 | — | — |
| 2013-07-25 | $31.74 | $43.85 | 544,500 | — | — |
| 2013-07-24 | $31.25 | $43.17 | 214,900 | — | — |
| 2013-07-23 | $30.94 | $42.74 | 122,200 | — | — |
| 2013-07-22 | $31.05 | $42.89 | 223,500 | — | — |
| 2013-07-19 | $30.77 | $42.51 | 117,200 | — | — |
| 2013-07-18 | $30.51 | $42.15 | 163,600 | — | — |
| 2013-07-17 | $30.61 | $42.28 | 207,300 | — | — |
| 2013-07-16 | $29.88 | $41.28 | 205,200 | — | — |
| 2013-07-15 | $29.99 | $41.43 | 212,000 | — | — |
| 2013-07-12 | $29.45 | $40.68 | 301,000 | — | — |
| 2013-07-11 | $28.10 | $38.82 | 140,600 | — | — |
| 2013-07-10 | $27.78 | $38.38 | 181,800 | — | — |
| 2013-07-09 | $27.63 | $38.17 | 290,900 | — | — |
| 2013-07-08 | $27.17 | $37.53 | 177,300 | — | — |
| 2013-07-05 | $26.65 | $36.81 | 43,500 | — | — |
| 2013-07-03 | $26.04 | $35.97 | 59,800 | — | — |
| 2013-07-02 | $25.86 | $35.72 | 115,800 | — | — |
| 2013-07-01 | $26.78 | $36.99 | 141,400 | — | — |
| 2013-06-28 | $26.19 | $36.18 | 184,300 | — | — |
| 2013-06-27 | $26.13 | $36.10 | 103,500 | — | — |
| 2013-06-26 | $25.23 | $34.85 | 180,700 | — | — |
| 2013-06-25 | $25.09 | $34.66 | 345,700 | — | — |
| 2013-06-24 | $25.52 | $35.25 | 310,200 | — | — |
| 2013-06-21 | $25.90 | $35.78 | 204,900 | — | — |
| 2013-06-20 | $26.14 | $36.11 | 280,300 | — | — |
| 2013-06-19 | $26.99 | $37.28 | 213,600 | — | — |
| 2013-06-18 | $27.43 | $37.89 | 192,200 | — | — |
| 2013-06-17 | $26.92 | $37.19 | 167,600 | — | — |
| 2013-06-14 | $27.15 | $37.50 | 290,400 | — | — |
| 2013-06-13 | $26.92 | $37.19 | 170,900 | — | — |
| 2013-06-12 | $26.72 | $36.91 | 162,200 | — | — |
| 2013-06-11 | $27.57 | $38.08 | 62,100 | — | — |
| 2013-06-10 | $27.97 | $38.64 | 560,200 | — | — |
| 2013-06-07 | $27.86 | $38.49 | 90,000 | — | — |
| 2013-06-06 | $27.64 | $38.18 | 177,600 | — | — |
| 2013-06-05 | $27.71 | $38.28 | 226,200 | — | — |
| 2013-06-04 | $28.62 | $39.54 | 254,900 | — | — |
| 2013-06-03 | $28.67 | $39.60 | 402,200 | — | — |
| 2013-05-31 | $27.69 | $38.25 | 388,600 | — | — |
| 2013-05-30 | $29.23 | $40.38 | 268,800 | — | — |
| 2013-05-29 | $29.34 | $40.53 | 316,100 | — | — |
| 2013-05-28 | $29.40 | $40.61 | 239,700 | — | — |
| 2013-05-24 | $29.45 | $40.68 | 122,800 | — | — |
| 2013-05-23 | $28.49 | $39.36 | 145,600 | — | — |
| 2013-05-22 | $28.97 | $40.02 | 167,100 | — | — |
| 2013-05-21 | $29.21 | $40.35 | 405,000 | — | — |
| 2013-05-20 | $29.33 | $40.52 | 101,800 | — | — |
| 2013-05-17 | $29.71 | $41.04 | 162,500 | — | — |
| 2013-05-16 | $29.61 | $40.90 | 208,400 | — | — |
| 2013-05-15 | $29.56 | $40.83 | 164,000 | — | — |
| 2013-05-14 | $29.22 | $40.36 | 170,100 | — | — |
| 2013-05-13 | $29.05 | $40.13 | 160,100 | — | — |
| 2013-05-10 | $28.96 | $40.01 | 117,900 | — | — |
| 2013-05-09 | $28.51 | $39.38 | 141,100 | — | — |
| 2013-05-08 | $28.65 | $39.58 | 226,900 | — | — |
| 2013-05-07 | $28.59 | $39.49 | 189,300 | — | — |
| 2013-05-06 | $28.04 | $38.73 | 224,800 | — | — |
| 2013-05-03 | $27.50 | $37.99 | 228,000 | — | — |
| 2013-05-02 | $27.54 | $38.04 | 203,300 | — | — |
| 2013-05-01 | $27.31 | $37.73 | 355,500 | — | — |
| 2013-04-30 | $27.07 | $37.39 | 241,200 | — | — |
| 2013-04-29 | $27.29 | $37.70 | 170,300 | — | — |
| 2013-04-26 | $27.40 | $37.85 | 264,700 | — | — |
| 2013-04-25 | $27.61 | $38.14 | 438,700 | — | — |
| 2013-04-24 | $26.42 | $36.50 | 310,600 | — | — |
| 2013-04-23 | $25.62 | $35.39 | 282,800 | — | — |
| 2013-04-22 | $25.50 | $35.23 | 164,000 | — | — |
| 2013-04-19 | $25.39 | $35.07 | 153,600 | — | — |
| 2013-04-18 | $25.15 | $34.74 | 223,900 | — | — |
| 2013-04-17 | $25.30 | $34.95 | 350,100 | — | — |
| 2013-04-16 | $25.47 | $35.18 | 196,000 | — | — |
| 2013-04-15 | $25.72 | $35.53 | 364,700 | — | — |
| 2013-04-12 | $26.11 | $36.07 | 219,500 | — | — |
| 2013-04-11 | $25.84 | $35.70 | 186,400 | — | — |
| 2013-04-10 | $25.42 | $35.11 | 344,500 | — | — |
| 2013-04-09 | $25.71 | $35.52 | 410,900 | — | — |
| 2013-04-08 | $26.60 | $36.75 | 671,900 | — | — |
| 2013-04-05 | $25.51 | $35.24 | 331,700 | — | — |
| 2013-04-04 | $24.83 | $34.30 | 131,200 | — | — |
| 2013-04-03 | $24.09 | $33.28 | 203,400 | — | — |
| 2013-04-02 | $24.70 | $34.12 | 288,400 | — | — |
| 2013-04-01 | $25.53 | $35.27 | 333,500 | — | — |
| 2013-03-28 | $25.47 | $35.18 | 275,600 | — | — |
| 2013-03-27 | $25.49 | $35.21 | 311,100 | — | — |
| 2013-03-26 | $24.64 | $34.04 | 142,900 | — | — |
| 2013-03-25 | $24.40 | $33.71 | 198,900 | — | — |
| 2013-03-22 | $24.02 | $33.18 | 499,500 | — | — |
| 2013-03-21 | $23.50 | $32.46 | 160,600 | — | — |
| 2013-03-20 | $23.29 | $32.17 | 230,200 | — | — |
| 2013-03-19 | $23.57 | $32.56 | 197,700 | — | — |
| 2013-03-18 | $23.40 | $32.32 | 200,100 | — | — |
| 2013-03-15 | $23.64 | $32.66 | 319,000 | — | — |
| 2013-03-14 | $24.78 | $34.23 | 152,800 | — | — |
| 2013-03-13 | $24.60 | $33.98 | 360,800 | — | — |
| 2013-03-12 | $24.08 | $33.26 | 191,400 | — | — |
| 2013-03-11 | $24.49 | $33.83 | 198,400 | — | — |
| 2013-03-08 | $24.56 | $33.93 | 378,300 | — | — |
| 2013-03-07 | $25.26 | $34.89 | 244,900 | — | — |
| 2013-03-06 | $24.52 | $33.87 | 217,900 | — | — |
| 2013-03-05 | $24.43 | $33.75 | 446,500 | — | — |
| 2013-03-04 | $23.97 | $33.11 | 332,100 | — | — |
| 2013-03-01 | $23.64 | $32.66 | 305,200 | — | — |
| 2013-02-28 | $23.15 | $31.98 | 218,700 | — | — |
| 2013-02-27 | $23.55 | $32.53 | 311,300 | — | — |
| 2013-02-26 | $23.62 | $32.63 | 482,800 | — | — |
| 2013-02-25 | $22.77 | $31.45 | 391,800 | — | — |
| 2013-02-22 | $23.46 | $32.41 | 379,300 | — | — |
| 2013-02-21 | $24.29 | $33.55 | 356,000 | — | — |
| 2013-02-20 | $24.56 | $33.93 | 512,300 | — | — |
| 2013-02-19 | $25.78 | $35.61 | 523,600 | — | — |
| 2013-02-15 | $26.44 | $36.52 | 408,000 | — | — |
| 2013-02-14 | $26.08 | $36.03 | 742,200 | — | — |
| 2013-02-13 | $27.75 | $38.33 | 168,100 | — | — |
| 2013-02-12 | $28.05 | $38.75 | 223,600 | — | — |
| 2013-02-11 | $28.26 | $39.04 | 191,000 | — | — |
| 2013-02-08 | $27.61 | $38.14 | 172,400 | — | — |
| 2013-02-07 | $27.19 | $37.56 | 215,500 | — | — |
| 2013-02-06 | $27.78 | $38.38 | 84,900 | — | — |
| 2013-02-05 | $27.51 | $38.00 | 185,200 | — | — |
| 2013-02-04 | $27.11 | $37.45 | 170,900 | — | — |
| 2013-02-01 | $27.36 | $37.79 | 249,500 | — | — |
| 2013-01-31 | $26.56 | $36.69 | 253,900 | — | — |
| 2013-01-30 | $26.43 | $36.51 | 311,200 | — | — |
| 2013-01-29 | $26.79 | $37.01 | 466,500 | — | — |
| 2013-01-28 | $27.18 | $37.55 | 594,000 | — | — |
| 2013-01-25 | $27.29 | $37.70 | 590,100 | — | — |
| 2013-01-24 | $29.28 | $40.45 | 603,900 | — | — |
| 2013-01-23 | $29.69 | $41.01 | 636,800 | — | — |
| 2013-01-22 | $28.22 | $38.98 | 274,700 | — | — |
| 2013-01-18 | $27.73 | $38.31 | 333,100 | — | — |
| 2013-01-17 | $27.05 | $37.37 | 381,200 | — | — |
| 2013-01-16 | $26.63 | $36.79 | 179,100 | — | — |
| 2013-01-15 | $26.79 | $37.01 | 130,000 | — | — |
| 2013-01-14 | $26.85 | $37.09 | 328,800 | — | — |
| 2013-01-11 | $26.56 | $36.69 | 301,400 | — | — |
| 2013-01-10 | $27.30 | $37.71 | 206,200 | — | — |
| 2013-01-09 | $27.59 | $38.11 | 243,100 | — | — |
| 2013-01-08 | $27.87 | $38.50 | 392,700 | — | — |
| 2013-01-07 | $26.73 | $36.92 | 339,600 | — | — |
| 2013-01-04 | $27.56 | $38.07 | 192,000 | — | — |
| 2013-01-03 | $27.99 | $38.67 | 315,700 | — | — |
| 2013-01-02 | $27.91 | $38.55 | 364,500 | — | — |