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 | $24.12 | $72.06 | 266,000 | — | — |
| 2013-12-30 | $24.15 | $72.15 | 218,300 | — | — |
| 2013-12-27 | $24.22 | $72.36 | 236,700 | — | — |
| 2013-12-26 | $24.05 | $71.85 | 230,400 | — | — |
| 2013-12-24 | $24.00 | $71.70 | 166,700 | — | — |
| 2013-12-23 | $23.93 | $71.49 | 377,900 | — | — |
| 2013-12-20 | $23.83 | $71.19 | 730,600 | — | — |
| 2013-12-19 | $23.59 | $70.47 | 437,800 | — | — |
| 2013-12-18 | $23.89 | $71.37 | 367,800 | — | — |
| 2013-12-17 | $23.57 | $70.41 | 510,900 | — | — |
| 2013-12-16 | $23.51 | $70.24 | 354,100 | — | — |
| 2013-12-13 | $23.37 | $69.82 | 523,800 | — | — |
| 2013-12-12 | $23.24 | $69.43 | 927,100 | — | — |
| 2013-12-11 | $22.89 | $68.38 | 435,400 | — | — |
| 2013-12-10 | $23.13 | $69.10 | 647,600 | — | — |
| 2013-12-09 | $23.61 | $70.53 | 1,136,600 | — | — |
| 2013-12-06 | $23.65 | $70.65 | 776,200 | — | — |
| 2013-12-05 | $23.09 | $68.98 | 422,800 | — | — |
| 2013-12-04 | $23.23 | $69.40 | 463,500 | — | — |
| 2013-12-03 | $22.96 | $68.59 | 1,110,400 | — | — |
| 2013-12-02 | $23.16 | $69.19 | 475,000 | — | — |
| 2013-11-29 | $23.27 | $69.52 | 260,000 | — | — |
| 2013-11-27 | $23.21 | $69.34 | 333,100 | — | — |
| 2013-11-26 | $23.11 | $69.04 | 374,300 | — | — |
| 2013-11-25 | $23.22 | $69.37 | 247,300 | — | — |
| 2013-11-22 | $23.33 | $69.70 | 331,800 | — | — |
| 2013-11-21 | $23.28 | $69.55 | 315,700 | — | — |
| 2013-11-20 | $22.99 | $68.68 | 218,100 | — | — |
| 2013-11-19 | $23.05 | $68.86 | 335,700 | — | — |
| 2013-11-18 | $23.16 | $69.19 | 384,300 | — | — |
| 2013-11-15 | $23.17 | $69.22 | 282,200 | — | — |
| 2013-11-14 | $23.23 | $69.40 | 181,800 | — | — |
| 2013-11-13 | $23.03 | $68.80 | 320,500 | — | — |
| 2013-11-12 | $23.03 | $68.80 | 279,900 | — | — |
| 2013-11-11 | $23.37 | $69.82 | 439,100 | — | — |
| 2013-11-08 | $23.28 | $69.55 | 405,500 | — | — |
| 2013-11-07 | $23.11 | $69.04 | 369,500 | — | — |
| 2013-11-06 | $23.49 | $70.18 | 249,000 | — | — |
| 2013-11-05 | $23.44 | $70.03 | 295,200 | — | — |
| 2013-11-04 | $23.73 | $70.89 | 370,300 | — | — |
| 2013-11-01 | $23.98 | $71.15 | 514,200 | — | — |
| 2013-10-31 | $23.92 | $70.97 | 388,100 | — | — |
| 2013-10-30 | $24.07 | $71.41 | 274,600 | — | — |
| 2013-10-29 | $24.28 | $72.04 | 431,500 | — | — |
| 2013-10-28 | $24.16 | $71.68 | 415,100 | — | — |
| 2013-10-25 | $24.19 | $71.77 | 272,600 | — | — |
| 2013-10-24 | $23.92 | $70.97 | 444,300 | — | — |
| 2013-10-23 | $23.95 | $71.06 | 644,600 | — | — |
| 2013-10-22 | $23.95 | $71.06 | 327,900 | — | — |
| 2013-10-21 | $23.68 | $70.26 | 264,200 | — | — |
| 2013-10-18 | $23.81 | $70.64 | 369,600 | — | — |
| 2013-10-17 | $23.57 | $69.93 | 313,800 | — | — |
| 2013-10-16 | $23.04 | $68.36 | 225,900 | — | — |
| 2013-10-15 | $22.82 | $67.71 | 369,900 | — | — |
| 2013-10-14 | $23.26 | $69.01 | 263,200 | — | — |
| 2013-10-11 | $23.49 | $69.69 | 431,100 | — | — |
| 2013-10-10 | $23.20 | $68.83 | 548,200 | — | — |
| 2013-10-09 | $22.59 | $67.02 | 529,200 | — | — |
| 2013-10-08 | $22.40 | $66.46 | 254,900 | — | — |
| 2013-10-07 | $22.26 | $66.04 | 325,700 | — | — |
| 2013-10-04 | $22.30 | $66.16 | 209,700 | — | — |
| 2013-10-03 | $22.21 | $65.90 | 391,200 | — | — |
| 2013-10-02 | $22.55 | $66.90 | 300,900 | — | — |
| 2013-10-01 | $22.89 | $67.91 | 751,300 | — | — |
| 2013-09-30 | $22.63 | $67.14 | 807,800 | — | — |
| 2013-09-27 | $22.33 | $66.25 | 308,000 | — | — |
| 2013-09-26 | $22.47 | $66.67 | 256,400 | — | — |
| 2013-09-25 | $22.49 | $66.73 | 171,500 | — | — |
| 2013-09-24 | $22.69 | $67.32 | 276,900 | — | — |
| 2013-09-23 | $22.68 | $67.29 | 375,700 | — | — |
| 2013-09-20 | $22.36 | $66.34 | 769,800 | — | — |
| 2013-09-19 | $22.47 | $66.67 | 324,900 | — | — |
| 2013-09-18 | $22.63 | $67.14 | 489,400 | — | — |
| 2013-09-17 | $21.95 | $65.12 | 560,600 | — | — |
| 2013-09-16 | $21.65 | $64.23 | 555,900 | — | — |
| 2013-09-13 | $21.61 | $64.12 | 326,300 | — | — |
| 2013-09-12 | $21.43 | $63.58 | 250,800 | — | — |
| 2013-09-11 | $21.60 | $64.09 | 388,600 | — | — |
| 2013-09-10 | $21.65 | $64.23 | 448,400 | — | — |
| 2013-09-09 | $21.54 | $63.91 | 402,800 | — | — |
| 2013-09-06 | $21.25 | $63.05 | 385,800 | — | — |
| 2013-09-05 | $21.27 | $63.11 | 315,900 | — | — |
| 2013-09-04 | $21.42 | $63.55 | 508,400 | — | — |
| 2013-09-03 | $21.36 | $63.37 | 744,800 | — | — |
| 2013-08-30 | $21.91 | $65.01 | 438,400 | — | — |
| 2013-08-29 | $22.10 | $65.57 | 371,300 | — | — |
| 2013-08-28 | $22.33 | $66.25 | 430,800 | — | — |
| 2013-08-27 | $22.36 | $66.34 | 903,200 | — | — |
| 2013-08-26 | $22.68 | $67.29 | 320,500 | — | — |
| 2013-08-23 | $22.85 | $67.79 | 466,900 | — | — |
| 2013-08-22 | $22.58 | $66.99 | 412,300 | — | — |
| 2013-08-21 | $22.48 | $66.70 | 469,100 | — | — |
| 2013-08-20 | $22.97 | $68.15 | 716,100 | — | — |
| 2013-08-19 | $22.50 | $66.76 | 445,500 | — | — |
| 2013-08-16 | $22.54 | $66.87 | 411,500 | — | — |
| 2013-08-15 | $22.90 | $67.94 | 436,100 | — | — |
| 2013-08-14 | $23.50 | $69.72 | 357,800 | — | — |
| 2013-08-13 | $23.59 | $69.99 | 424,100 | — | — |
| 2013-08-12 | $23.71 | $70.35 | 537,400 | — | — |
| 2013-08-09 | $23.63 | $70.11 | 303,700 | — | — |
| 2013-08-08 | $23.84 | $70.73 | 395,700 | — | — |
| 2013-08-07 | $23.66 | $70.20 | 421,400 | — | — |
| 2013-08-06 | $23.79 | $70.58 | 341,500 | — | — |
| 2013-08-05 | $24.04 | $71.32 | 631,400 | — | — |
| 2013-08-02 | $24.29 | $72.07 | 702,800 | — | — |
| 2013-08-01 | $23.76 | $70.49 | 557,100 | — | — |
| 2013-07-31 | $23.48 | $69.66 | 219,800 | — | — |
| 2013-07-30 | $23.76 | $70.00 | 281,300 | — | — |
| 2013-07-29 | $23.64 | $69.65 | 302,000 | — | — |
| 2013-07-26 | $23.66 | $69.71 | 159,300 | — | — |
| 2013-07-25 | $23.58 | $69.47 | 492,700 | — | — |
| 2013-07-24 | $23.34 | $68.77 | 328,200 | — | — |
| 2013-07-23 | $23.94 | $70.53 | 215,000 | — | — |
| 2013-07-22 | $23.84 | $70.24 | 349,300 | — | — |
| 2013-07-19 | $23.96 | $70.59 | 392,000 | — | — |
| 2013-07-18 | $23.62 | $69.59 | 212,800 | — | — |
| 2013-07-17 | $23.30 | $68.65 | 407,500 | — | — |
| 2013-07-16 | $23.29 | $68.62 | 274,400 | — | — |
| 2013-07-15 | $23.32 | $68.71 | 274,200 | — | — |
| 2013-07-12 | $23.02 | $67.82 | 229,100 | — | — |
| 2013-07-11 | $22.91 | $67.50 | 342,200 | — | — |
| 2013-07-10 | $22.75 | $67.03 | 329,700 | — | — |
| 2013-07-09 | $22.35 | $65.85 | 765,100 | — | — |
| 2013-07-08 | $22.38 | $65.94 | 322,100 | — | — |
| 2013-07-05 | $22.06 | $65.00 | 484,600 | — | — |
| 2013-07-03 | $21.99 | $64.79 | 189,600 | — | — |
| 2013-07-02 | $22.12 | $65.17 | 799,400 | — | — |
| 2013-07-01 | $22.15 | $65.26 | 439,100 | — | — |
| 2013-06-28 | $22.19 | $65.38 | 620,300 | — | — |
| 2013-06-27 | $22.11 | $65.14 | 465,200 | — | — |
| 2013-06-26 | $21.89 | $64.49 | 603,500 | — | — |
| 2013-06-25 | $21.75 | $64.08 | 415,900 | — | — |
| 2013-06-24 | $21.53 | $63.43 | 475,700 | — | — |
| 2013-06-21 | $21.47 | $63.26 | 738,600 | — | — |
| 2013-06-20 | $21.35 | $62.90 | 553,000 | — | — |
| 2013-06-19 | $22.00 | $64.82 | 335,500 | — | — |
| 2013-06-18 | $22.54 | $66.41 | 364,700 | — | — |
| 2013-06-17 | $22.17 | $65.32 | 389,200 | — | — |
| 2013-06-14 | $22.21 | $65.44 | 455,500 | — | — |
| 2013-06-13 | $22.03 | $64.91 | 597,400 | — | — |
| 2013-06-12 | $21.94 | $64.64 | 380,000 | — | — |
| 2013-06-11 | $22.24 | $65.53 | 306,600 | — | — |
| 2013-06-10 | $22.43 | $66.09 | 473,000 | — | — |
| 2013-06-07 | $22.36 | $65.88 | 679,700 | — | — |
| 2013-06-06 | $22.01 | $64.85 | 650,600 | — | — |
| 2013-06-05 | $21.58 | $63.58 | 428,900 | — | — |
| 2013-06-04 | $21.91 | $64.55 | 483,700 | — | — |
| 2013-06-03 | $22.34 | $65.82 | 635,500 | — | — |
| 2013-05-31 | $22.42 | $66.06 | 430,300 | — | — |
| 2013-05-30 | $22.48 | $66.23 | 625,500 | — | — |
| 2013-05-29 | $22.11 | $65.14 | 567,700 | — | — |
| 2013-05-28 | $22.47 | $66.20 | 604,700 | — | — |
| 2013-05-24 | $22.52 | $66.35 | 679,000 | — | — |
| 2013-05-23 | $22.60 | $66.59 | 802,600 | — | — |
| 2013-05-22 | $22.81 | $67.21 | 462,300 | — | — |
| 2013-05-21 | $23.23 | $68.44 | 525,400 | — | — |
| 2013-05-20 | $22.93 | $67.56 | 509,700 | — | — |
| 2013-05-17 | $23.21 | $68.38 | 508,000 | — | — |
| 2013-05-16 | $23.07 | $67.97 | 367,500 | — | — |
| 2013-05-15 | $23.43 | $69.03 | 448,100 | — | — |
| 2013-05-14 | $23.15 | $68.21 | 463,100 | — | — |
| 2013-05-13 | $22.74 | $67.00 | 199,000 | — | — |
| 2013-05-10 | $22.86 | $67.35 | 463,400 | — | — |
| 2013-05-09 | $22.81 | $67.21 | 568,400 | — | — |
| 2013-05-08 | $23.39 | $68.91 | 506,400 | — | — |
| 2013-05-07 | $23.64 | $69.65 | 363,000 | — | — |
| 2013-05-06 | $23.41 | $68.97 | 524,700 | — | — |
| 2013-05-03 | $23.84 | $70.24 | 439,400 | — | — |
| 2013-05-02 | $23.47 | $69.15 | 405,800 | — | — |
| 2013-05-01 | $23.46 | $69.12 | 536,200 | — | — |
| 2013-04-30 | $24.01 | $70.74 | 465,600 | — | — |
| 2013-04-29 | $23.78 | $70.06 | 607,600 | — | — |
| 2013-04-26 | $23.53 | $69.33 | 280,800 | — | — |
| 2013-04-25 | $23.65 | $69.68 | 294,500 | — | — |
| 2013-04-24 | $23.83 | $70.21 | 224,100 | — | — |
| 2013-04-23 | $23.77 | $70.03 | 422,100 | — | — |
| 2013-04-22 | $23.52 | $69.30 | 382,600 | — | — |
| 2013-04-19 | $23.48 | $69.18 | 310,900 | — | — |
| 2013-04-18 | $22.99 | $67.74 | 503,000 | — | — |
| 2013-04-17 | $22.91 | $67.50 | 491,800 | — | — |
| 2013-04-16 | $23.31 | $68.19 | 449,400 | — | — |
| 2013-04-15 | $23.08 | $67.52 | 626,600 | — | — |
| 2013-04-12 | $23.70 | $69.33 | 331,000 | — | — |
| 2013-04-11 | $23.66 | $69.22 | 374,300 | — | — |
| 2013-04-10 | $23.56 | $68.92 | 453,200 | — | — |
| 2013-04-09 | $23.19 | $67.84 | 290,300 | — | — |
| 2013-04-08 | $23.41 | $68.49 | 296,600 | — | — |
| 2013-04-05 | $23.11 | $67.61 | 287,000 | — | — |
| 2013-04-04 | $23.20 | $67.87 | 436,500 | — | — |
| 2013-04-03 | $22.90 | $66.99 | 433,200 | — | — |
| 2013-04-02 | $23.01 | $67.31 | 430,800 | — | — |
| 2013-04-01 | $23.15 | $67.72 | 330,100 | — | — |
| 2013-03-28 | $23.29 | $68.13 | 394,800 | — | — |
| 2013-03-27 | $23.04 | $67.40 | 315,900 | — | — |
| 2013-03-26 | $23.10 | $67.58 | 240,600 | — | — |
| 2013-03-25 | $22.85 | $66.85 | 311,200 | — | — |
| 2013-03-22 | $23.03 | $67.37 | 255,700 | — | — |
| 2013-03-21 | $23.09 | $67.55 | 377,800 | — | — |
| 2013-03-20 | $23.07 | $67.49 | 287,500 | — | — |
| 2013-03-19 | $22.98 | $67.23 | 491,300 | — | — |
| 2013-03-18 | $22.96 | $67.17 | 566,500 | — | — |
| 2013-03-15 | $23.00 | $67.29 | 1,647,400 | — | — |
| 2013-03-14 | $23.15 | $67.72 | 418,500 | — | — |
| 2013-03-13 | $23.21 | $67.90 | 288,700 | — | — |
| 2013-03-12 | $23.19 | $67.84 | 677,900 | — | — |
| 2013-03-11 | $23.08 | $67.52 | 371,600 | — | — |
| 2013-03-08 | $23.04 | $67.40 | 434,400 | — | — |
| 2013-03-07 | $23.21 | $67.90 | 616,800 | — | — |
| 2013-03-06 | $23.09 | $67.55 | 631,900 | — | — |
| 2013-03-05 | $23.02 | $67.34 | 722,500 | — | — |
| 2013-03-04 | $22.89 | $66.96 | 1,047,800 | — | — |
| 2013-03-01 | $22.67 | $66.32 | 957,900 | — | — |
| 2013-02-28 | $22.46 | $65.71 | 689,300 | — | — |
| 2013-02-27 | $22.28 | $65.18 | 508,400 | — | — |
| 2013-02-26 | $21.90 | $64.07 | 595,700 | — | — |
| 2013-02-25 | $21.77 | $63.69 | 355,900 | — | — |
| 2013-02-22 | $22.10 | $64.65 | 317,500 | — | — |
| 2013-02-21 | $21.88 | $64.01 | 408,500 | — | — |
| 2013-02-20 | $22.04 | $64.48 | 831,400 | — | — |
| 2013-02-19 | $21.97 | $64.27 | 1,012,900 | — | — |
| 2013-02-15 | $21.16 | $61.90 | 1,098,300 | — | — |
| 2013-02-14 | $21.15 | $61.87 | 211,700 | — | — |
| 2013-02-13 | $21.29 | $62.28 | 268,200 | — | — |
| 2013-02-12 | $21.18 | $61.96 | 425,400 | — | — |
| 2013-02-11 | $21.15 | $61.87 | 377,400 | — | — |
| 2013-02-08 | $21.15 | $61.87 | 407,300 | — | — |
| 2013-02-07 | $21.35 | $62.46 | 269,100 | — | — |
| 2013-02-06 | $21.44 | $62.72 | 374,200 | — | — |
| 2013-02-05 | $21.28 | $62.25 | 402,000 | — | — |
| 2013-02-04 | $21.31 | $62.34 | 549,200 | — | — |
| 2013-02-01 | $21.53 | $62.99 | 372,900 | — | — |
| 2013-01-31 | $21.36 | $62.49 | 393,600 | — | — |
| 2013-01-30 | $21.16 | $61.90 | 394,300 | — | — |
| 2013-01-29 | $21.36 | $62.49 | 435,200 | — | — |
| 2013-01-28 | $21.10 | $61.73 | 672,400 | — | — |
| 2013-01-25 | $20.89 | $61.11 | 426,400 | — | — |
| 2013-01-24 | $20.82 | $60.91 | 383,800 | — | — |
| 2013-01-23 | $20.85 | $61.00 | 397,800 | — | — |
| 2013-01-22 | $20.93 | $61.23 | 649,300 | — | — |
| 2013-01-18 | $20.48 | $59.91 | 340,900 | — | — |
| 2013-01-17 | $20.36 | $59.56 | 876,600 | — | — |
| 2013-01-16 | $20.31 | $58.99 | 1,167,500 | — | — |
| 2013-01-15 | $20.37 | $59.17 | 431,900 | — | — |
| 2013-01-14 | $20.49 | $59.51 | 355,900 | — | — |
| 2013-01-11 | $20.30 | $58.96 | 492,800 | — | — |
| 2013-01-10 | $20.30 | $58.96 | 495,200 | — | — |
| 2013-01-09 | $20.28 | $58.90 | 561,300 | — | — |
| 2013-01-08 | $20.48 | $59.49 | 705,000 | — | — |
| 2013-01-07 | $20.90 | $60.71 | 364,400 | — | — |
| 2013-01-04 | $21.23 | $61.66 | 559,800 | — | — |
| 2013-01-03 | $21.11 | $61.32 | 378,700 | — | — |
| 2013-01-02 | $21.09 | $61.26 | 1,052,800 | — | — |