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 | $27.64 | $114.28 | 386,700 | — | — |
| 2013-12-30 | $27.50 | $113.70 | 501,900 | — | — |
| 2013-12-27 | $27.51 | $113.73 | 506,100 | — | — |
| 2013-12-26 | $27.53 | $113.84 | 666,300 | — | — |
| 2013-12-24 | $27.41 | $113.34 | 328,050 | — | — |
| 2013-12-23 | $27.23 | $112.57 | 619,050 | — | — |
| 2013-12-20 | $27.33 | $113.01 | 1,520,400 | — | — |
| 2013-12-19 | $26.77 | $110.67 | 801,450 | — | — |
| 2013-12-18 | $26.77 | $110.70 | 659,100 | — | — |
| 2013-12-17 | $26.57 | $109.87 | 645,150 | — | — |
| 2013-12-16 | $26.58 | $109.90 | 1,232,550 | — | — |
| 2013-12-13 | $26.50 | $109.57 | 889,350 | — | — |
| 2013-12-12 | $26.47 | $109.46 | 991,800 | — | — |
| 2013-12-11 | $26.32 | $108.04 | 958,500 | — | — |
| 2013-12-10 | $26.92 | $110.51 | 630,900 | — | — |
| 2013-12-09 | $27.24 | $111.82 | 716,400 | — | — |
| 2013-12-06 | $27.08 | $111.16 | 939,750 | — | — |
| 2013-12-05 | $26.83 | $110.12 | 828,000 | — | — |
| 2013-12-04 | $26.79 | $109.96 | 966,150 | — | — |
| 2013-12-03 | $27.15 | $111.46 | 633,150 | — | — |
| 2013-12-02 | $27.01 | $110.86 | 653,100 | — | — |
| 2013-11-29 | $26.84 | $110.18 | 352,500 | — | — |
| 2013-11-27 | $26.99 | $110.81 | 517,350 | — | — |
| 2013-11-26 | $27.01 | $110.86 | 541,950 | — | — |
| 2013-11-25 | $27.20 | $111.66 | 391,350 | — | — |
| 2013-11-22 | $27.24 | $111.82 | 375,150 | — | — |
| 2013-11-21 | $27.17 | $111.55 | 636,450 | — | — |
| 2013-11-20 | $27.11 | $111.27 | 670,950 | — | — |
| 2013-11-19 | $27.18 | $111.57 | 745,800 | — | — |
| 2013-11-18 | $27.31 | $112.09 | 731,550 | — | — |
| 2013-11-15 | $27.45 | $112.70 | 413,700 | — | — |
| 2013-11-14 | $27.43 | $112.61 | 243,750 | — | — |
| 2013-11-13 | $27.36 | $112.31 | 518,550 | — | — |
| 2013-11-12 | $26.94 | $110.59 | 986,100 | — | — |
| 2013-11-11 | $27.54 | $113.05 | 591,600 | — | — |
| 2013-11-08 | $27.41 | $112.53 | 747,750 | — | — |
| 2013-11-07 | $27.26 | $111.90 | 586,650 | — | — |
| 2013-11-06 | $27.76 | $113.96 | 529,350 | — | — |
| 2013-11-05 | $27.33 | $112.20 | 1,047,450 | — | — |
| 2013-11-04 | $27.79 | $114.09 | 629,100 | — | — |
| 2013-11-01 | $27.61 | $113.33 | 769,200 | — | — |
| 2013-10-31 | $27.58 | $113.22 | 728,250 | — | — |
| 2013-10-30 | $27.66 | $113.54 | 766,800 | — | — |
| 2013-10-29 | $28.05 | $115.16 | 642,750 | — | — |
| 2013-10-28 | $28.11 | $115.41 | 711,900 | — | — |
| 2013-10-25 | $28.03 | $115.05 | 794,100 | — | — |
| 2013-10-24 | $27.61 | $113.35 | 755,700 | — | — |
| 2013-10-23 | $27.38 | $112.40 | 942,750 | — | — |
| 2013-10-22 | $27.60 | $113.30 | 1,674,450 | — | — |
| 2013-10-21 | $26.89 | $110.37 | 828,000 | — | — |
| 2013-10-18 | $26.53 | $108.92 | 2,596,950 | — | — |
| 2013-10-17 | $26.43 | $108.51 | 704,400 | — | — |
| 2013-10-16 | $25.89 | $106.29 | 696,150 | — | — |
| 2013-10-15 | $25.69 | $105.44 | 739,500 | — | — |
| 2013-10-14 | $26.04 | $106.89 | 1,023,150 | — | — |
| 2013-10-11 | $26.13 | $107.28 | 665,250 | — | — |
| 2013-10-10 | $26.09 | $107.09 | 768,300 | — | — |
| 2013-10-09 | $25.50 | $104.68 | 1,081,050 | — | — |
| 2013-10-08 | $25.66 | $105.33 | 709,350 | — | — |
| 2013-10-07 | $25.57 | $104.98 | 910,650 | — | — |
| 2013-10-04 | $25.79 | $105.85 | 745,800 | — | — |
| 2013-10-03 | $25.62 | $105.17 | 1,117,950 | — | — |
| 2013-10-02 | $25.88 | $106.24 | 1,109,700 | — | — |
| 2013-10-01 | $26.25 | $107.74 | 1,553,400 | — | — |
| 2013-09-30 | $26.09 | $107.09 | 640,500 | — | — |
| 2013-09-27 | $25.95 | $106.54 | 466,500 | — | — |
| 2013-09-26 | $26.30 | $107.96 | 531,900 | — | — |
| 2013-09-25 | $26.29 | $107.91 | 447,000 | — | — |
| 2013-09-24 | $26.46 | $108.62 | 693,600 | — | — |
| 2013-09-23 | $26.42 | $108.45 | 575,550 | — | — |
| 2013-09-20 | $26.01 | $106.79 | 960,750 | — | — |
| 2013-09-19 | $26.38 | $108.29 | 607,500 | — | — |
| 2013-09-18 | $26.43 | $108.48 | 1,012,200 | — | — |
| 2013-09-17 | $25.80 | $105.91 | 520,350 | — | — |
| 2013-09-16 | $25.40 | $104.27 | 709,050 | — | — |
| 2013-09-13 | $25.49 | $104.65 | 657,150 | — | — |
| 2013-09-12 | $25.67 | $105.36 | 392,700 | — | — |
| 2013-09-11 | $25.81 | $105.19 | 651,150 | — | — |
| 2013-09-10 | $25.90 | $105.54 | 1,079,700 | — | — |
| 2013-09-09 | $25.53 | $104.02 | 946,650 | — | — |
| 2013-09-06 | $25.56 | $104.16 | 842,250 | — | — |
| 2013-09-05 | $25.59 | $104.27 | 841,350 | — | — |
| 2013-09-04 | $25.63 | $104.46 | 1,093,650 | — | — |
| 2013-09-03 | $25.66 | $104.56 | 2,108,250 | — | — |
| 2013-08-30 | $26.13 | $106.49 | 746,850 | — | — |
| 2013-08-29 | $26.52 | $108.07 | 428,100 | — | — |
| 2013-08-28 | $26.63 | $108.50 | 462,300 | — | — |
| 2013-08-27 | $26.39 | $107.55 | 370,950 | — | — |
| 2013-08-26 | $26.79 | $109.18 | 313,350 | — | — |
| 2013-08-23 | $26.90 | $109.62 | 326,100 | — | — |
| 2013-08-22 | $26.59 | $108.34 | 350,400 | — | — |
| 2013-08-21 | $26.52 | $108.07 | 486,000 | — | — |
| 2013-08-20 | $26.81 | $109.24 | 725,100 | — | — |
| 2013-08-19 | $26.41 | $107.63 | 494,850 | — | — |
| 2013-08-16 | $26.75 | $109.02 | 288,150 | — | — |
| 2013-08-15 | $27.09 | $110.38 | 594,000 | — | — |
| 2013-08-14 | $27.63 | $112.61 | 564,600 | — | — |
| 2013-08-13 | $28.01 | $114.15 | 523,050 | — | — |
| 2013-08-12 | $28.19 | $114.86 | 690,150 | — | — |
| 2013-08-09 | $27.99 | $114.07 | 547,350 | — | — |
| 2013-08-08 | $28.04 | $114.26 | 609,000 | — | — |
| 2013-08-07 | $28.02 | $114.18 | 620,550 | — | — |
| 2013-08-06 | $28.15 | $114.70 | 626,400 | — | — |
| 2013-08-05 | $28.33 | $115.43 | 736,650 | — | — |
| 2013-08-02 | $28.33 | $115.43 | 718,350 | — | — |
| 2013-08-01 | $28.69 | $116.90 | 1,385,250 | — | — |
| 2013-07-31 | $27.99 | $114.07 | 820,200 | — | — |
| 2013-07-30 | $27.87 | $113.56 | 748,800 | — | — |
| 2013-07-29 | $27.92 | $113.77 | 641,100 | — | — |
| 2013-07-26 | $28.05 | $114.29 | 662,850 | — | — |
| 2013-07-25 | $27.79 | $113.23 | 597,000 | — | — |
| 2013-07-24 | $27.45 | $111.87 | 550,200 | — | — |
| 2013-07-23 | $27.82 | $113.37 | 590,700 | — | — |
| 2013-07-22 | $27.63 | $112.58 | 658,800 | — | — |
| 2013-07-19 | $27.63 | $112.61 | 2,432,400 | — | — |
| 2013-07-18 | $27.83 | $113.42 | 1,197,600 | — | — |
| 2013-07-17 | $27.41 | $111.71 | 799,650 | — | — |
| 2013-07-16 | $27.41 | $111.71 | 756,600 | — | — |
| 2013-07-15 | $27.58 | $112.39 | 957,000 | — | — |
| 2013-07-12 | $27.07 | $110.30 | 1,297,500 | — | — |
| 2013-07-11 | $26.75 | $108.99 | 629,550 | — | — |
| 2013-07-10 | $26.38 | $107.50 | 526,950 | — | — |
| 2013-07-09 | $26.30 | $107.17 | 1,066,200 | — | — |
| 2013-07-08 | $26.22 | $106.85 | 924,000 | — | — |
| 2013-07-05 | $25.88 | $105.46 | 671,850 | — | — |
| 2013-07-03 | $25.94 | $105.71 | 276,900 | — | — |
| 2013-07-02 | $25.75 | $104.95 | 706,200 | — | — |
| 2013-07-01 | $25.80 | $105.14 | 856,950 | — | — |
| 2013-06-28 | $26.07 | $106.25 | 1,063,800 | — | — |
| 2013-06-27 | $26.11 | $106.41 | 765,900 | — | — |
| 2013-06-26 | $25.83 | $105.24 | 2,162,850 | — | — |
| 2013-06-25 | $25.03 | $101.98 | 1,085,700 | — | — |
| 2013-06-24 | $24.75 | $100.84 | 1,198,950 | — | — |
| 2013-06-21 | $24.69 | $100.63 | 1,688,550 | — | — |
| 2013-06-20 | $24.81 | $101.11 | 949,350 | — | — |
| 2013-06-19 | $25.63 | $104.46 | 528,600 | — | — |
| 2013-06-18 | $26.17 | $106.66 | 511,650 | — | — |
| 2013-06-17 | $25.84 | $105.30 | 672,750 | — | — |
| 2013-06-14 | $25.92 | $105.62 | 595,950 | — | — |
| 2013-06-13 | $25.92 | $105.62 | 826,200 | — | — |
| 2013-06-12 | $25.40 | $103.51 | 576,900 | — | — |
| 2013-06-11 | $25.84 | $104.53 | 873,600 | — | — |
| 2013-06-10 | $25.79 | $104.34 | 818,700 | — | — |
| 2013-06-07 | $25.82 | $104.45 | 1,156,200 | — | — |
| 2013-06-06 | $25.47 | $103.02 | 914,850 | — | — |
| 2013-06-05 | $25.13 | $101.65 | 1,180,650 | — | — |
| 2013-06-04 | $25.33 | $102.46 | 1,284,750 | — | — |
| 2013-06-03 | $25.46 | $102.99 | 1,361,400 | — | — |
| 2013-05-31 | $25.46 | $102.99 | 1,062,000 | — | — |
| 2013-05-30 | $25.65 | $103.78 | 1,815,600 | — | — |
| 2013-05-29 | $25.63 | $103.70 | 1,859,100 | — | — |
| 2013-05-28 | $26.40 | $106.80 | 953,850 | — | — |
| 2013-05-24 | $26.65 | $107.80 | 1,184,550 | — | — |
| 2013-05-23 | $26.91 | $108.85 | 1,153,200 | — | — |
| 2013-05-22 | $27.31 | $110.47 | 1,323,000 | — | — |
| 2013-05-21 | $27.99 | $113.22 | 1,605,600 | — | — |
| 2013-05-20 | $27.62 | $111.73 | 833,850 | — | — |
| 2013-05-17 | $27.59 | $111.62 | 873,300 | — | — |
| 2013-05-16 | $27.15 | $109.82 | 867,900 | — | — |
| 2013-05-15 | $27.10 | $109.63 | 1,034,700 | — | — |
| 2013-05-14 | $27.05 | $109.41 | 1,062,450 | — | — |
| 2013-05-13 | $26.79 | $108.39 | 720,300 | — | — |
| 2013-05-10 | $26.99 | $109.17 | 594,300 | — | — |
| 2013-05-09 | $27.00 | $109.22 | 786,000 | — | — |
| 2013-05-08 | $27.35 | $110.65 | 811,950 | — | — |
| 2013-05-07 | $27.59 | $111.60 | 833,400 | — | — |
| 2013-05-06 | $27.03 | $109.33 | 678,150 | — | — |
| 2013-05-03 | $27.22 | $110.11 | 932,400 | — | — |
| 2013-05-02 | $27.17 | $109.90 | 721,800 | — | — |
| 2013-05-01 | $26.99 | $109.17 | 1,280,400 | — | — |
| 2013-04-30 | $27.32 | $110.52 | 1,135,350 | — | — |
| 2013-04-29 | $27.32 | $110.52 | 884,400 | — | — |
| 2013-04-26 | $26.92 | $108.90 | 573,900 | — | — |
| 2013-04-25 | $27.00 | $109.22 | 846,750 | — | — |
| 2013-04-24 | $26.77 | $108.31 | 1,439,550 | — | — |
| 2013-04-23 | $26.84 | $108.58 | 1,642,650 | — | — |
| 2013-04-22 | $26.99 | $109.17 | 1,190,250 | — | — |
| 2013-04-19 | $27.08 | $109.55 | 2,116,350 | — | — |
| 2013-04-18 | $26.79 | $108.36 | 1,234,050 | — | — |
| 2013-04-17 | $26.38 | $106.72 | 1,308,150 | — | — |
| 2013-04-16 | $26.60 | $107.61 | 728,250 | — | — |
| 2013-04-15 | $26.07 | $105.48 | 1,108,200 | — | — |
| 2013-04-12 | $26.73 | $108.15 | 510,000 | — | — |
| 2013-04-11 | $26.63 | $107.74 | 746,400 | — | — |
| 2013-04-10 | $26.47 | $107.09 | 994,350 | — | — |
| 2013-04-09 | $25.95 | $104.99 | 768,000 | — | — |
| 2013-04-08 | $25.93 | $104.91 | 535,650 | — | — |
| 2013-04-05 | $25.60 | $103.56 | 394,350 | — | — |
| 2013-04-04 | $25.49 | $103.10 | 405,300 | — | — |
| 2013-04-03 | $25.24 | $102.10 | 653,550 | — | — |
| 2013-04-02 | $25.53 | $103.26 | 894,750 | — | — |
| 2013-04-01 | $25.49 | $103.13 | 737,400 | — | — |
| 2013-03-28 | $25.59 | $103.53 | 732,450 | — | — |
| 2013-03-27 | $25.29 | $102.29 | 1,188,150 | — | — |
| 2013-03-26 | $25.27 | $102.24 | 1,124,100 | — | — |
| 2013-03-25 | $24.99 | $101.08 | 534,000 | — | — |
| 2013-03-22 | $25.07 | $101.40 | 509,400 | — | — |
| 2013-03-21 | $24.99 | $101.08 | 631,500 | — | — |
| 2013-03-20 | $24.98 | $101.05 | 699,450 | — | — |
| 2013-03-19 | $24.65 | $99.73 | 661,800 | — | — |
| 2013-03-18 | $24.64 | $99.68 | 533,700 | — | — |
| 2013-03-15 | $24.75 | $100.11 | 879,000 | — | — |
| 2013-03-14 | $24.79 | $100.27 | 631,050 | — | — |
| 2013-03-13 | $24.75 | $100.11 | 951,450 | — | — |
| 2013-03-12 | $24.80 | $99.60 | 834,300 | — | — |
| 2013-03-11 | $24.74 | $99.36 | 939,900 | — | — |
| 2013-03-08 | $24.53 | $98.50 | 787,050 | — | — |
| 2013-03-07 | $24.35 | $97.80 | 835,950 | — | — |
| 2013-03-06 | $24.14 | $96.95 | 852,900 | — | — |
| 2013-03-05 | $24.26 | $97.43 | 1,925,700 | — | — |
| 2013-03-04 | $24.20 | $97.19 | 851,700 | — | — |
| 2013-03-01 | $23.87 | $95.88 | 1,230,150 | — | — |
| 2013-02-28 | $23.88 | $95.90 | 567,450 | — | — |
| 2013-02-27 | $23.81 | $95.61 | 539,700 | — | — |
| 2013-02-26 | $23.59 | $94.75 | 772,350 | — | — |
| 2013-02-25 | $23.65 | $94.99 | 1,587,150 | — | — |
| 2013-02-22 | $23.70 | $95.18 | 1,204,650 | — | — |
| 2013-02-21 | $23.55 | $94.59 | 770,250 | — | — |
| 2013-02-20 | $23.71 | $95.21 | 637,200 | — | — |
| 2013-02-19 | $23.85 | $95.77 | 1,031,850 | — | — |
| 2013-02-15 | $23.71 | $95.21 | 1,002,000 | — | — |
| 2013-02-14 | $23.85 | $95.79 | 660,150 | — | — |
| 2013-02-13 | $24.04 | $96.54 | 652,200 | — | — |
| 2013-02-12 | $23.95 | $96.20 | 953,550 | — | — |
| 2013-02-11 | $23.89 | $95.96 | 751,350 | — | — |
| 2013-02-08 | $24.01 | $96.44 | 807,750 | — | — |
| 2013-02-07 | $23.97 | $96.28 | 1,220,100 | — | — |
| 2013-02-06 | $23.91 | $96.04 | 1,135,200 | — | — |
| 2013-02-05 | $23.60 | $94.78 | 1,288,350 | — | — |
| 2013-02-04 | $23.66 | $95.02 | 1,288,950 | — | — |
| 2013-02-01 | $23.94 | $96.14 | 1,604,400 | — | — |
| 2013-01-31 | $23.49 | $94.35 | 2,891,400 | — | — |
| 2013-01-30 | $23.38 | $93.89 | 1,322,250 | — | — |
| 2013-01-29 | $23.39 | $93.95 | 964,350 | — | — |
| 2013-01-28 | $23.10 | $92.77 | 611,250 | — | — |
| 2013-01-25 | $23.04 | $92.53 | 1,532,700 | — | — |
| 2013-01-24 | $23.16 | $93.01 | 1,163,250 | — | — |
| 2013-01-23 | $23.19 | $93.14 | 792,450 | — | — |
| 2013-01-22 | $23.08 | $92.69 | 1,250,100 | — | — |
| 2013-01-18 | $22.65 | $90.95 | 1,083,000 | — | — |
| 2013-01-17 | $22.55 | $90.55 | 663,000 | — | — |
| 2013-01-16 | $22.29 | $89.50 | 493,800 | — | — |
| 2013-01-15 | $22.40 | $89.96 | 565,200 | — | — |
| 2013-01-14 | $22.43 | $90.07 | 660,150 | — | — |
| 2013-01-11 | $22.27 | $89.45 | 485,400 | — | — |
| 2013-01-10 | $22.05 | $88.57 | 1,443,900 | — | — |
| 2013-01-09 | $22.19 | $89.10 | 661,800 | — | — |
| 2013-01-08 | $22.13 | $88.89 | 976,350 | — | — |
| 2013-01-07 | $22.15 | $88.94 | 1,333,050 | — | — |
| 2013-01-04 | $22.51 | $90.39 | 741,300 | — | — |
| 2013-01-03 | $22.37 | $89.82 | 1,458,450 | — | — |
| 2013-01-02 | $22.20 | $89.16 | 1,673,250 | — | — |