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
- 1972-06-01 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 | $33.57 | $39.10 | 356,200 | — | — |
| 2013-12-30 | $33.60 | $39.13 | 683,100 | — | — |
| 2013-12-27 | $34.34 | $39.99 | 356,500 | — | — |
| 2013-12-26 | $34.24 | $39.88 | 271,100 | — | — |
| 2013-12-24 | $34.15 | $39.77 | 189,000 | — | — |
| 2013-12-23 | $34.08 | $39.69 | 780,600 | — | — |
| 2013-12-20 | $33.55 | $39.07 | 1,197,100 | — | — |
| 2013-12-19 | $32.36 | $37.69 | 1,496,000 | — | — |
| 2013-12-18 | $30.91 | $36.00 | 356,400 | — | — |
| 2013-12-17 | $30.82 | $35.90 | 438,300 | — | — |
| 2013-12-16 | $30.76 | $35.83 | 347,200 | — | — |
| 2013-12-13 | $29.85 | $34.77 | 387,700 | — | — |
| 2013-12-12 | $29.48 | $34.33 | 253,600 | — | — |
| 2013-12-11 | $29.70 | $34.59 | 351,500 | — | — |
| 2013-12-10 | $30.48 | $35.50 | 472,800 | — | — |
| 2013-12-09 | $30.16 | $35.13 | 769,400 | — | — |
| 2013-12-06 | $30.00 | $34.94 | 1,285,800 | — | — |
| 2013-12-05 | $27.50 | $32.03 | 790,600 | — | — |
| 2013-12-04 | $28.32 | $32.98 | 487,100 | — | — |
| 2013-12-03 | $28.02 | $32.63 | 550,500 | — | — |
| 2013-12-02 | $27.74 | $32.31 | 486,700 | — | — |
| 2013-11-29 | $27.47 | $31.99 | 290,700 | — | — |
| 2013-11-27 | $27.80 | $32.38 | 378,000 | — | — |
| 2013-11-26 | $27.06 | $31.52 | 208,400 | — | — |
| 2013-11-25 | $26.79 | $31.20 | 182,200 | — | — |
| 2013-11-22 | $26.88 | $31.31 | 314,700 | — | — |
| 2013-11-21 | $26.85 | $31.27 | 314,400 | — | — |
| 2013-11-20 | $26.37 | $30.71 | 190,500 | — | — |
| 2013-11-19 | $26.30 | $30.63 | 374,800 | — | — |
| 2013-11-18 | $26.51 | $30.88 | 301,800 | — | — |
| 2013-11-15 | $27.06 | $31.52 | 407,200 | — | — |
| 2013-11-14 | $27.33 | $31.83 | 393,200 | — | — |
| 2013-11-13 | $27.02 | $31.47 | 339,000 | — | — |
| 2013-11-12 | $26.58 | $30.96 | 373,200 | — | — |
| 2013-11-11 | $26.67 | $31.06 | 387,300 | — | — |
| 2013-11-08 | $26.17 | $30.48 | 447,100 | — | — |
| 2013-11-07 | $25.07 | $29.20 | 382,300 | — | — |
| 2013-11-06 | $25.23 | $29.38 | 628,100 | — | — |
| 2013-11-05 | $25.59 | $29.80 | 374,400 | — | — |
| 2013-11-04 | $25.86 | $30.12 | 323,600 | — | — |
| 2013-11-01 | $26.11 | $30.41 | 392,300 | — | — |
| 2013-10-31 | $26.35 | $30.69 | 619,100 | — | — |
| 2013-10-30 | $26.08 | $30.37 | 555,600 | — | — |
| 2013-10-29 | $25.92 | $30.19 | 718,500 | — | — |
| 2013-10-28 | $25.09 | $29.22 | 1,039,900 | — | — |
| 2013-10-25 | $25.02 | $29.14 | 406,100 | — | — |
| 2013-10-24 | $25.20 | $29.35 | 783,900 | — | — |
| 2013-10-23 | $25.05 | $29.18 | 1,612,600 | — | — |
| 2013-10-22 | $26.10 | $30.40 | 832,000 | — | — |
| 2013-10-21 | $25.65 | $29.87 | 401,100 | — | — |
| 2013-10-18 | $25.81 | $30.06 | 388,000 | — | — |
| 2013-10-17 | $25.93 | $30.20 | 207,700 | — | — |
| 2013-10-16 | $25.89 | $30.15 | 254,700 | — | — |
| 2013-10-15 | $25.59 | $29.80 | 401,200 | — | — |
| 2013-10-14 | $26.03 | $30.32 | 387,400 | — | — |
| 2013-10-11 | $25.30 | $29.47 | 436,300 | — | — |
| 2013-10-10 | $25.27 | $29.43 | 354,000 | — | — |
| 2013-10-09 | $24.99 | $29.11 | 296,800 | — | — |
| 2013-10-08 | $25.03 | $29.15 | 434,800 | — | — |
| 2013-10-07 | $25.64 | $29.86 | 374,800 | — | — |
| 2013-10-04 | $26.08 | $30.37 | 293,500 | — | — |
| 2013-10-03 | $25.51 | $29.71 | 259,700 | — | — |
| 2013-10-02 | $25.95 | $30.22 | 439,300 | — | — |
| 2013-10-01 | $25.95 | $30.22 | 421,900 | — | — |
| 2013-09-30 | $25.19 | $29.34 | 490,900 | — | — |
| 2013-09-27 | $25.13 | $29.27 | 342,400 | — | — |
| 2013-09-26 | $25.23 | $29.38 | 307,800 | — | — |
| 2013-09-25 | $25.00 | $29.12 | 610,500 | — | — |
| 2013-09-24 | $25.01 | $29.13 | 714,200 | — | — |
| 2013-09-23 | $25.15 | $29.29 | 551,900 | — | — |
| 2013-09-20 | $26.14 | $30.44 | 432,100 | — | — |
| 2013-09-19 | $26.61 | $30.99 | 523,000 | — | — |
| 2013-09-18 | $26.51 | $30.88 | 516,700 | — | — |
| 2013-09-17 | $26.88 | $31.31 | 550,200 | — | — |
| 2013-09-16 | $26.05 | $30.34 | 300,500 | — | — |
| 2013-09-13 | $26.31 | $30.64 | 465,500 | — | — |
| 2013-09-12 | $25.69 | $29.92 | 443,100 | — | — |
| 2013-09-11 | $25.04 | $29.16 | 325,600 | — | — |
| 2013-09-10 | $25.10 | $29.23 | 600,400 | — | — |
| 2013-09-09 | $24.68 | $28.74 | 376,200 | — | — |
| 2013-09-06 | $24.57 | $28.62 | 438,000 | — | — |
| 2013-09-05 | $24.64 | $28.70 | 367,000 | — | — |
| 2013-09-04 | $24.85 | $28.94 | 542,000 | — | — |
| 2013-09-03 | $25.13 | $29.27 | 250,700 | — | — |
| 2013-08-30 | $25.16 | $29.30 | 206,800 | — | — |
| 2013-08-29 | $25.47 | $29.66 | 371,200 | — | — |
| 2013-08-28 | $25.35 | $29.52 | 370,000 | — | — |
| 2013-08-27 | $25.20 | $29.35 | 536,100 | — | — |
| 2013-08-26 | $26.10 | $30.40 | 818,400 | — | — |
| 2013-08-23 | $25.41 | $29.59 | 522,100 | — | — |
| 2013-08-22 | $24.92 | $29.02 | 297,700 | — | — |
| 2013-08-21 | $24.19 | $28.17 | 220,900 | — | — |
| 2013-08-20 | $24.63 | $28.69 | 203,700 | — | — |
| 2013-08-19 | $24.41 | $28.43 | 333,900 | — | — |
| 2013-08-16 | $24.25 | $28.24 | 298,600 | — | — |
| 2013-08-15 | $24.49 | $28.52 | 308,900 | — | — |
| 2013-08-14 | $25.17 | $29.31 | 236,400 | — | — |
| 2013-08-13 | $25.45 | $29.64 | 181,400 | — | — |
| 2013-08-12 | $25.44 | $29.63 | 350,000 | — | — |
| 2013-08-09 | $25.27 | $29.43 | 346,000 | — | — |
| 2013-08-08 | $25.55 | $29.76 | 244,500 | — | — |
| 2013-08-07 | $25.50 | $29.70 | 279,000 | — | — |
| 2013-08-06 | $25.63 | $29.85 | 369,700 | — | — |
| 2013-08-05 | $26.14 | $30.44 | 1,137,800 | — | — |
| 2013-08-02 | $25.66 | $29.89 | 572,800 | — | — |
| 2013-08-01 | $26.10 | $30.40 | 395,300 | — | — |
| 2013-07-31 | $25.94 | $30.21 | 461,200 | — | — |
| 2013-07-30 | $26.04 | $30.33 | 281,800 | — | — |
| 2013-07-29 | $26.09 | $30.39 | 374,200 | — | — |
| 2013-07-26 | $25.81 | $30.06 | 383,700 | — | — |
| 2013-07-25 | $26.35 | $30.69 | 586,800 | — | — |
| 2013-07-24 | $26.40 | $30.75 | 1,762,800 | — | — |
| 2013-07-23 | $24.97 | $29.08 | 526,000 | — | — |
| 2013-07-22 | $25.29 | $29.45 | 329,500 | — | — |
| 2013-07-19 | $25.02 | $29.14 | 427,800 | — | — |
| 2013-07-18 | $24.83 | $28.92 | 342,100 | — | — |
| 2013-07-17 | $24.51 | $28.55 | 444,600 | — | — |
| 2013-07-16 | $24.29 | $28.29 | 648,600 | — | — |
| 2013-07-15 | $24.29 | $28.29 | 454,000 | — | — |
| 2013-07-12 | $24.63 | $28.69 | 395,200 | — | — |
| 2013-07-11 | $24.69 | $28.76 | 642,700 | — | — |
| 2013-07-10 | $24.64 | $28.70 | 928,800 | — | — |
| 2013-07-09 | $24.02 | $27.98 | 932,500 | — | — |
| 2013-07-08 | $23.58 | $27.46 | 428,300 | — | — |
| 2013-07-05 | $23.24 | $27.07 | 441,400 | — | — |
| 2013-07-03 | $22.16 | $25.81 | 197,700 | — | — |
| 2013-07-02 | $22.23 | $25.89 | 479,500 | — | — |
| 2013-07-01 | $22.43 | $26.12 | 748,500 | — | — |
| 2013-06-28 | $22.07 | $25.70 | 974,900 | — | — |
| 2013-06-27 | $21.85 | $25.45 | 615,300 | — | — |
| 2013-06-26 | $21.55 | $25.10 | 1,328,900 | — | — |
| 2013-06-25 | $20.60 | $23.99 | 592,800 | — | — |
| 2013-06-24 | $20.29 | $23.63 | 776,600 | — | — |
| 2013-06-21 | $20.31 | $23.65 | 713,600 | — | — |
| 2013-06-20 | $20.50 | $23.88 | 690,100 | — | — |
| 2013-06-19 | $21.82 | $25.41 | 489,300 | — | — |
| 2013-06-18 | $21.12 | $24.60 | 218,800 | — | — |
| 2013-06-17 | $20.95 | $24.40 | 198,300 | — | — |
| 2013-06-14 | $20.72 | $24.13 | 247,800 | — | — |
| 2013-06-13 | $20.87 | $24.31 | 259,100 | — | — |
| 2013-06-12 | $20.43 | $23.79 | 424,900 | — | — |
| 2013-06-11 | $21.22 | $24.71 | 387,600 | — | — |
| 2013-06-10 | $21.12 | $24.60 | 415,800 | — | — |
| 2013-06-07 | $20.74 | $24.16 | 431,100 | — | — |
| 2013-06-06 | $20.16 | $23.48 | 533,700 | — | — |
| 2013-06-05 | $19.94 | $23.22 | 669,700 | — | — |
| 2013-06-04 | $20.40 | $23.76 | 608,800 | — | — |
| 2013-06-03 | $20.38 | $23.74 | 917,900 | — | — |
| 2013-05-31 | $20.65 | $24.05 | 749,300 | — | — |
| 2013-05-30 | $20.34 | $23.69 | 484,300 | — | — |
| 2013-05-29 | $19.80 | $23.06 | 597,000 | — | — |
| 2013-05-28 | $19.32 | $22.50 | 349,100 | — | — |
| 2013-05-24 | $18.99 | $22.12 | 387,200 | — | — |
| 2013-05-23 | $18.96 | $22.08 | 526,900 | — | — |
| 2013-05-22 | $18.75 | $21.84 | 685,400 | — | — |
| 2013-05-21 | $18.78 | $21.87 | 400,300 | — | — |
| 2013-05-20 | $18.84 | $21.94 | 330,600 | — | — |
| 2013-05-17 | $18.96 | $22.08 | 432,100 | — | — |
| 2013-05-16 | $18.58 | $21.64 | 548,200 | — | — |
| 2013-05-15 | $18.57 | $21.63 | 383,100 | — | — |
| 2013-05-14 | $18.65 | $21.72 | 519,000 | — | — |
| 2013-05-13 | $18.36 | $21.38 | 416,300 | — | — |
| 2013-05-10 | $18.30 | $21.31 | 612,000 | — | — |
| 2013-05-09 | $18.54 | $21.59 | 710,800 | — | — |
| 2013-05-08 | $18.89 | $22.00 | 772,300 | — | — |
| 2013-05-07 | $18.77 | $21.86 | 1,015,600 | — | — |
| 2013-05-06 | $18.78 | $21.87 | 313,000 | — | — |
| 2013-05-03 | $18.93 | $22.05 | 666,500 | — | — |
| 2013-05-02 | $18.60 | $21.66 | 699,900 | — | — |
| 2013-05-01 | $18.56 | $21.62 | 1,015,600 | — | — |
| 2013-04-30 | $19.13 | $22.28 | 814,900 | — | — |
| 2013-04-29 | $19.00 | $22.13 | 1,062,500 | — | — |
| 2013-04-26 | $18.57 | $21.63 | 1,972,600 | — | — |
| 2013-04-25 | $17.22 | $20.06 | 1,462,800 | — | — |
| 2013-04-24 | $16.47 | $19.18 | 5,435,300 | — | — |
| 2013-04-23 | $20.57 | $23.96 | 1,001,600 | — | — |
| 2013-04-22 | $20.07 | $23.38 | 657,400 | — | — |
| 2013-04-19 | $19.77 | $23.03 | 619,200 | — | — |
| 2013-04-18 | $19.42 | $22.62 | 353,800 | — | — |
| 2013-04-17 | $19.85 | $23.12 | 617,200 | — | — |
| 2013-04-16 | $20.19 | $23.51 | 489,400 | — | — |
| 2013-04-15 | $19.80 | $23.06 | 540,200 | — | — |
| 2013-04-12 | $20.60 | $23.99 | 526,300 | — | — |
| 2013-04-11 | $20.81 | $24.24 | 550,700 | — | — |
| 2013-04-10 | $21.27 | $24.77 | 371,600 | — | — |
| 2013-04-09 | $20.99 | $24.45 | 490,900 | — | — |
| 2013-04-08 | $21.38 | $24.90 | 472,200 | — | — |
| 2013-04-05 | $21.09 | $24.56 | 452,900 | — | — |
| 2013-04-04 | $22.22 | $25.88 | 458,500 | — | — |
| 2013-04-03 | $21.74 | $25.32 | 422,900 | — | — |
| 2013-04-02 | $22.32 | $26.00 | 301,500 | — | — |
| 2013-04-01 | $22.64 | $26.37 | 410,200 | — | — |
| 2013-03-28 | $22.75 | $26.50 | 443,300 | — | — |
| 2013-03-27 | $22.96 | $26.74 | 306,100 | — | — |
| 2013-03-26 | $22.82 | $26.58 | 237,900 | — | — |
| 2013-03-25 | $22.78 | $26.53 | 445,800 | — | — |
| 2013-03-22 | $23.27 | $27.10 | 272,600 | — | — |
| 2013-03-21 | $23.63 | $27.52 | 319,900 | — | — |
| 2013-03-20 | $24.13 | $28.10 | 242,400 | — | — |
| 2013-03-19 | $23.72 | $27.63 | 367,900 | — | — |
| 2013-03-18 | $23.96 | $27.91 | 484,100 | — | — |
| 2013-03-15 | $24.04 | $28.00 | 428,800 | — | — |
| 2013-03-14 | $23.74 | $27.65 | 477,100 | — | — |
| 2013-03-13 | $24.15 | $28.13 | 1,132,400 | — | — |
| 2013-03-12 | $22.96 | $26.74 | 399,800 | — | — |
| 2013-03-11 | $23.28 | $27.11 | 285,300 | — | — |
| 2013-03-08 | $23.50 | $27.37 | 364,900 | — | — |
| 2013-03-07 | $22.90 | $26.67 | 243,200 | — | — |
| 2013-03-06 | $22.86 | $26.62 | 275,600 | — | — |
| 2013-03-05 | $22.84 | $26.60 | 422,100 | — | — |
| 2013-03-04 | $22.69 | $26.43 | 399,300 | — | — |
| 2013-03-01 | $22.87 | $26.64 | 379,100 | — | — |
| 2013-02-28 | $22.98 | $26.76 | 536,400 | — | — |
| 2013-02-27 | $23.07 | $26.87 | 280,700 | — | — |
| 2013-02-26 | $23.11 | $26.92 | 442,900 | — | — |
| 2013-02-25 | $22.70 | $26.44 | 384,000 | — | — |
| 2013-02-22 | $23.30 | $27.14 | 548,100 | — | — |
| 2013-02-21 | $22.90 | $26.67 | 858,700 | — | — |
| 2013-02-20 | $23.70 | $27.60 | 456,500 | — | — |
| 2013-02-19 | $24.40 | $28.42 | 421,500 | — | — |
| 2013-02-15 | $24.31 | $28.31 | 566,300 | — | — |
| 2013-02-14 | $24.19 | $28.17 | 459,900 | — | — |
| 2013-02-13 | $24.17 | $28.15 | 518,200 | — | — |
| 2013-02-12 | $24.12 | $28.09 | 460,100 | — | — |
| 2013-02-11 | $24.30 | $28.30 | 392,000 | — | — |
| 2013-02-08 | $24.43 | $28.45 | 490,800 | — | — |
| 2013-02-07 | $23.90 | $27.84 | 770,100 | — | — |
| 2013-02-06 | $23.99 | $27.94 | 713,600 | — | — |
| 2013-02-05 | $23.87 | $27.80 | 1,102,700 | — | — |
| 2013-02-04 | $22.88 | $26.65 | 978,700 | — | — |
| 2013-02-01 | $23.17 | $26.99 | 849,700 | — | — |
| 2013-01-31 | $22.21 | $25.87 | 1,502,600 | — | — |
| 2013-01-30 | $21.75 | $25.33 | 3,949,100 | — | — |
| 2013-01-29 | $18.92 | $22.04 | 1,455,800 | — | — |
| 2013-01-28 | $18.91 | $22.02 | 577,200 | — | — |
| 2013-01-25 | $18.97 | $22.09 | 712,800 | — | — |
| 2013-01-24 | $18.13 | $21.12 | 413,700 | — | — |
| 2013-01-23 | $17.92 | $20.87 | 412,300 | — | — |
| 2013-01-22 | $17.73 | $20.65 | 390,900 | — | — |
| 2013-01-18 | $17.50 | $20.38 | 349,700 | — | — |
| 2013-01-17 | $17.63 | $20.53 | 366,400 | — | — |
| 2013-01-16 | $17.67 | $20.58 | 334,400 | — | — |
| 2013-01-15 | $17.70 | $20.61 | 476,000 | — | — |
| 2013-01-14 | $17.49 | $20.37 | 458,700 | — | — |
| 2013-01-11 | $17.30 | $20.15 | 411,300 | — | — |
| 2013-01-10 | $17.29 | $20.14 | 539,400 | — | — |
| 2013-01-09 | $17.25 | $20.09 | 256,900 | — | — |
| 2013-01-08 | $17.34 | $20.20 | 431,500 | — | — |
| 2013-01-07 | $17.41 | $20.28 | 668,600 | — | — |
| 2013-01-04 | $17.93 | $20.88 | 356,100 | — | — |
| 2013-01-03 | $18.17 | $21.16 | 408,700 | — | — |
| 2013-01-02 | $17.96 | $20.92 | 710,900 | — | — |