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 | $31.01 | $45.57 | 13,300 | — | — |
| 2013-12-30 | $31.23 | $45.52 | 18,900 | — | — |
| 2013-12-27 | $31.28 | $45.60 | 14,000 | — | — |
| 2013-12-26 | $31.78 | $46.32 | 14,300 | — | — |
| 2013-12-24 | $32.43 | $47.27 | 3,700 | — | — |
| 2013-12-23 | $31.99 | $46.63 | 17,500 | — | — |
| 2013-12-20 | $31.45 | $45.84 | 63,800 | — | — |
| 2013-12-19 | $31.91 | $46.51 | 10,200 | — | — |
| 2013-12-18 | $32.83 | $47.86 | 21,800 | — | — |
| 2013-12-17 | $31.57 | $46.02 | 11,200 | — | — |
| 2013-12-16 | $30.80 | $44.90 | 11,200 | — | — |
| 2013-12-13 | $30.27 | $44.12 | 11,300 | — | — |
| 2013-12-12 | $29.36 | $42.80 | 19,800 | — | — |
| 2013-12-11 | $29.23 | $42.61 | 26,000 | — | — |
| 2013-12-10 | $28.45 | $41.47 | 35,800 | — | — |
| 2013-12-09 | $30.92 | $45.07 | 46,400 | — | — |
| 2013-12-06 | $33.61 | $48.99 | 21,900 | — | — |
| 2013-12-05 | $33.78 | $49.24 | 6,400 | — | — |
| 2013-12-04 | $34.66 | $50.52 | 15,100 | — | — |
| 2013-12-03 | $38.45 | $56.05 | 6,400 | — | — |
| 2013-12-02 | $38.00 | $55.39 | 5,500 | — | — |
| 2013-11-29 | $38.73 | $56.46 | 7,500 | — | — |
| 2013-11-27 | $37.91 | $55.26 | 24,000 | — | — |
| 2013-11-26 | $37.26 | $54.31 | 15,600 | — | — |
| 2013-11-25 | $36.74 | $53.55 | 6,000 | — | — |
| 2013-11-22 | $35.80 | $52.18 | 14,400 | — | — |
| 2013-11-21 | $35.69 | $52.02 | 7,300 | — | — |
| 2013-11-20 | $35.37 | $51.56 | 9,200 | — | — |
| 2013-11-19 | $35.56 | $51.83 | 39,800 | — | — |
| 2013-11-18 | $35.31 | $51.47 | 9,300 | — | — |
| 2013-11-15 | $36.13 | $52.67 | 8,700 | — | — |
| 2013-11-14 | $36.15 | $52.69 | 6,200 | — | — |
| 2013-11-13 | $36.48 | $53.18 | 7,800 | — | — |
| 2013-11-12 | $36.14 | $52.68 | 14,600 | — | — |
| 2013-11-11 | $36.38 | $53.03 | 36,900 | — | — |
| 2013-11-08 | $36.34 | $52.97 | 16,500 | — | — |
| 2013-11-07 | $35.91 | $52.34 | 24,100 | — | — |
| 2013-11-06 | $36.30 | $52.91 | 22,900 | — | — |
| 2013-11-05 | $35.92 | $52.36 | 7,800 | — | — |
| 2013-11-04 | $35.89 | $52.32 | 13,600 | — | — |
| 2013-11-01 | $36.33 | $52.96 | 35,500 | — | — |
| 2013-10-31 | $36.66 | $53.44 | 18,300 | — | — |
| 2013-10-30 | $36.93 | $53.83 | 28,400 | — | — |
| 2013-10-29 | $37.84 | $55.16 | 7,900 | — | — |
| 2013-10-28 | $36.49 | $53.19 | 20,800 | — | — |
| 2013-10-25 | $35.61 | $51.91 | 35,100 | — | — |
| 2013-10-24 | $35.93 | $52.37 | 26,000 | — | — |
| 2013-10-23 | $35.16 | $51.25 | 14,200 | — | — |
| 2013-10-22 | $34.71 | $50.60 | 29,000 | — | — |
| 2013-10-21 | $35.35 | $51.53 | 23,700 | — | — |
| 2013-10-18 | $34.87 | $50.83 | 18,000 | — | — |
| 2013-10-17 | $34.40 | $50.14 | 16,500 | — | — |
| 2013-10-16 | $34.52 | $50.32 | 22,900 | — | — |
| 2013-10-15 | $34.66 | $50.52 | 8,500 | — | — |
| 2013-10-14 | $35.16 | $51.25 | 16,800 | — | — |
| 2013-10-11 | $35.40 | $51.60 | 15,500 | — | — |
| 2013-10-10 | $35.74 | $52.10 | 26,100 | — | — |
| 2013-10-09 | $34.53 | $50.33 | 32,600 | — | — |
| 2013-10-08 | $34.65 | $50.51 | 31,600 | — | — |
| 2013-10-07 | $34.85 | $50.80 | 19,400 | — | — |
| 2013-10-04 | $34.89 | $50.86 | 15,500 | — | — |
| 2013-10-03 | $34.54 | $50.35 | 21,600 | — | — |
| 2013-10-02 | $35.72 | $52.07 | 13,600 | — | — |
| 2013-10-01 | $38.16 | $55.62 | 5,300 | — | — |
| 2013-09-30 | $38.00 | $55.39 | 23,000 | — | — |
| 2013-09-27 | $38.40 | $55.61 | 3,800 | — | — |
| 2013-09-26 | $38.57 | $55.86 | 6,500 | — | — |
| 2013-09-25 | $39.00 | $56.48 | 7,200 | — | — |
| 2013-09-24 | $39.23 | $56.81 | 7,600 | — | — |
| 2013-09-23 | $38.48 | $55.73 | 11,500 | — | — |
| 2013-09-20 | $38.47 | $55.71 | 26,600 | — | — |
| 2013-09-19 | $37.10 | $53.73 | 3,600 | — | — |
| 2013-09-18 | $37.38 | $54.13 | 5,200 | — | — |
| 2013-09-17 | $36.62 | $53.03 | 4,000 | — | — |
| 2013-09-16 | $36.23 | $52.47 | 4,500 | — | — |
| 2013-09-13 | $36.32 | $52.60 | 6,300 | — | — |
| 2013-09-12 | $36.51 | $52.87 | 7,900 | — | — |
| 2013-09-11 | $36.90 | $53.44 | 8,500 | — | — |
| 2013-09-10 | $36.71 | $53.16 | 7,800 | — | — |
| 2013-09-09 | $36.83 | $53.34 | 8,500 | — | — |
| 2013-09-06 | $35.51 | $51.42 | 8,600 | — | — |
| 2013-09-05 | $35.45 | $51.34 | 12,000 | — | — |
| 2013-09-04 | $35.61 | $51.57 | 11,700 | — | — |
| 2013-09-03 | $35.68 | $51.67 | 8,700 | — | — |
| 2013-08-30 | $34.99 | $50.67 | 20,900 | — | — |
| 2013-08-29 | $35.82 | $51.87 | 9,100 | — | — |
| 2013-08-28 | $35.33 | $51.16 | 14,600 | — | — |
| 2013-08-27 | $35.55 | $51.48 | 17,200 | — | — |
| 2013-08-26 | $36.33 | $52.61 | 14,900 | — | — |
| 2013-08-23 | $36.68 | $53.12 | 6,000 | — | — |
| 2013-08-22 | $36.97 | $53.54 | 5,800 | — | — |
| 2013-08-21 | $35.76 | $51.79 | 5,800 | — | — |
| 2013-08-20 | $36.63 | $53.05 | 4,100 | — | — |
| 2013-08-19 | $35.52 | $51.44 | 11,100 | — | — |
| 2013-08-16 | $35.68 | $51.67 | 17,300 | — | — |
| 2013-08-15 | $35.74 | $51.76 | 12,200 | — | — |
| 2013-08-14 | $35.83 | $51.89 | 13,600 | — | — |
| 2013-08-13 | $36.14 | $52.34 | 7,900 | — | — |
| 2013-08-12 | $36.93 | $53.48 | 7,200 | — | — |
| 2013-08-09 | $36.60 | $53.00 | 30,200 | — | — |
| 2013-08-08 | $37.08 | $53.70 | 8,800 | — | — |
| 2013-08-07 | $36.94 | $53.50 | 7,200 | — | — |
| 2013-08-06 | $37.36 | $54.10 | 4,100 | — | — |
| 2013-08-05 | $37.61 | $54.47 | 7,300 | — | — |
| 2013-08-02 | $37.74 | $54.65 | 9,100 | — | — |
| 2013-08-01 | $37.25 | $53.94 | 6,300 | — | — |
| 2013-07-31 | $36.85 | $53.37 | 7,600 | — | — |
| 2013-07-30 | $35.45 | $51.34 | 31,500 | — | — |
| 2013-07-29 | $36.20 | $52.42 | 4,900 | — | — |
| 2013-07-26 | $36.47 | $52.81 | 14,500 | — | — |
| 2013-07-25 | $37.13 | $53.77 | 19,700 | — | — |
| 2013-07-24 | $35.58 | $51.53 | 8,300 | — | — |
| 2013-07-23 | $35.42 | $51.29 | 8,400 | — | — |
| 2013-07-22 | $35.36 | $51.21 | 19,900 | — | — |
| 2013-07-19 | $36.10 | $52.28 | 22,700 | — | — |
| 2013-07-18 | $35.97 | $52.09 | 12,200 | — | — |
| 2013-07-17 | $36.04 | $52.19 | 12,100 | — | — |
| 2013-07-16 | $35.97 | $52.09 | 19,000 | — | — |
| 2013-07-15 | $35.35 | $51.19 | 23,900 | — | — |
| 2013-07-12 | $35.83 | $51.89 | 22,000 | — | — |
| 2013-07-11 | $34.00 | $49.24 | 29,700 | — | — |
| 2013-07-10 | $34.00 | $49.24 | 21,800 | — | — |
| 2013-07-09 | $33.82 | $48.98 | 27,700 | — | — |
| 2013-07-08 | $34.00 | $49.24 | 17,600 | — | — |
| 2013-07-05 | $34.07 | $49.34 | 15,600 | — | — |
| 2013-07-03 | $34.07 | $49.34 | 6,700 | — | — |
| 2013-07-02 | $33.67 | $48.76 | 20,000 | — | — |
| 2013-07-01 | $33.87 | $49.05 | 21,300 | — | — |
| 2013-06-28 | $33.09 | $47.92 | 493,300 | — | — |
| 2013-06-27 | $33.51 | $48.17 | 30,000 | — | — |
| 2013-06-26 | $33.05 | $47.51 | 30,900 | — | — |
| 2013-06-25 | $33.25 | $47.79 | 22,800 | — | — |
| 2013-06-24 | $33.09 | $47.56 | 54,000 | — | — |
| 2013-06-21 | $32.94 | $47.35 | 39,100 | — | — |
| 2013-06-20 | $32.88 | $47.26 | 19,700 | — | — |
| 2013-06-19 | $33.78 | $48.55 | 19,600 | — | — |
| 2013-06-18 | $34.94 | $50.22 | 39,200 | — | — |
| 2013-06-17 | $34.99 | $50.29 | 39,900 | — | — |
| 2013-06-14 | $34.81 | $50.03 | 8,800 | — | — |
| 2013-06-13 | $35.67 | $51.27 | 11,300 | — | — |
| 2013-06-12 | $34.93 | $50.21 | 14,400 | — | — |
| 2013-06-11 | $35.40 | $50.88 | 9,400 | — | — |
| 2013-06-10 | $35.69 | $51.30 | 18,000 | — | — |
| 2013-06-07 | $34.37 | $49.40 | 13,600 | — | — |
| 2013-06-06 | $34.63 | $49.78 | 84,700 | — | — |
| 2013-06-05 | $35.56 | $51.11 | 18,300 | — | — |
| 2013-06-04 | $36.37 | $52.28 | 56,300 | — | — |
| 2013-06-03 | $38.10 | $54.76 | 65,600 | — | — |
| 2013-05-31 | $37.40 | $53.76 | 50,400 | — | — |
| 2013-05-30 | $38.37 | $55.15 | 29,800 | — | — |
| 2013-05-29 | $38.06 | $54.71 | 35,700 | — | — |
| 2013-05-28 | $38.05 | $54.69 | 17,700 | — | — |
| 2013-05-24 | $37.97 | $54.58 | 35,800 | — | — |
| 2013-05-23 | $37.38 | $53.73 | 6,700 | — | — |
| 2013-05-22 | $37.64 | $54.10 | 10,700 | — | — |
| 2013-05-21 | $38.47 | $55.30 | 6,600 | — | — |
| 2013-05-20 | $38.42 | $55.22 | 6,100 | — | — |
| 2013-05-17 | $37.33 | $53.66 | 14,500 | — | — |
| 2013-05-16 | $37.24 | $53.53 | 1,900 | — | — |
| 2013-05-15 | $37.28 | $53.59 | 5,400 | — | — |
| 2013-05-14 | $37.37 | $53.71 | 7,200 | — | — |
| 2013-05-13 | $37.06 | $53.27 | 4,400 | — | — |
| 2013-05-10 | $37.15 | $53.40 | 27,300 | — | — |
| 2013-05-09 | $36.89 | $53.02 | 9,500 | — | — |
| 2013-05-08 | $36.52 | $52.49 | 8,500 | — | — |
| 2013-05-07 | $37.19 | $53.46 | 20,300 | — | — |
| 2013-05-06 | $36.14 | $51.95 | 3,700 | — | — |
| 2013-05-03 | $35.90 | $51.60 | 27,000 | — | — |
| 2013-05-02 | $35.19 | $50.58 | 7,600 | — | — |
| 2013-05-01 | $34.00 | $48.87 | 23,000 | — | — |
| 2013-04-30 | $35.20 | $50.60 | 9,700 | — | — |
| 2013-04-29 | $34.84 | $50.08 | 3,000 | — | — |
| 2013-04-26 | $33.99 | $48.86 | 30,900 | — | — |
| 2013-04-25 | $33.81 | $48.60 | 12,200 | — | — |
| 2013-04-24 | $33.99 | $48.86 | 12,200 | — | — |
| 2013-04-23 | $33.01 | $47.45 | 10,400 | — | — |
| 2013-04-22 | $32.37 | $46.53 | 15,700 | — | — |
| 2013-04-19 | $32.08 | $46.11 | 13,000 | — | — |
| 2013-04-18 | $31.79 | $45.69 | 12,200 | — | — |
| 2013-04-17 | $31.92 | $45.88 | 18,400 | — | — |
| 2013-04-16 | $32.35 | $46.50 | 25,000 | — | — |
| 2013-04-15 | $32.11 | $46.15 | 15,800 | — | — |
| 2013-04-12 | $33.68 | $48.41 | 10,700 | — | — |
| 2013-04-11 | $33.80 | $48.58 | 6,900 | — | — |
| 2013-04-10 | $33.76 | $48.53 | 8,500 | — | — |
| 2013-04-09 | $32.75 | $47.07 | 8,600 | — | — |
| 2013-04-08 | $32.90 | $47.29 | 4,500 | — | — |
| 2013-04-05 | $32.96 | $47.38 | 5,800 | — | — |
| 2013-04-04 | $32.90 | $47.29 | 13,700 | — | — |
| 2013-04-03 | $32.43 | $46.61 | 14,900 | — | — |
| 2013-04-02 | $32.74 | $47.06 | 6,900 | — | — |
| 2013-04-01 | $33.24 | $47.78 | 12,800 | — | — |
| 2013-03-28 | $33.69 | $48.43 | 9,200 | — | — |
| 2013-03-27 | $33.85 | $48.30 | 9,700 | — | — |
| 2013-03-26 | $33.96 | $48.45 | 7,800 | — | — |
| 2013-03-25 | $33.83 | $48.27 | 12,200 | — | — |
| 2013-03-22 | $33.75 | $48.15 | 6,400 | — | — |
| 2013-03-21 | $32.99 | $47.07 | 7,900 | — | — |
| 2013-03-20 | $33.20 | $47.37 | 5,400 | — | — |
| 2013-03-19 | $33.42 | $47.68 | 12,200 | — | — |
| 2013-03-18 | $33.29 | $47.50 | 8,300 | — | — |
| 2013-03-15 | $33.20 | $47.37 | 38,800 | — | — |
| 2013-03-14 | $33.10 | $47.23 | 7,800 | — | — |
| 2013-03-13 | $33.29 | $47.50 | 2,400 | — | — |
| 2013-03-12 | $32.89 | $46.93 | 7,900 | — | — |
| 2013-03-11 | $33.00 | $47.08 | 6,200 | — | — |
| 2013-03-08 | $33.89 | $48.35 | 7,800 | — | — |
| 2013-03-07 | $33.68 | $48.05 | 7,000 | — | — |
| 2013-03-06 | $33.60 | $47.94 | 3,700 | — | — |
| 2013-03-05 | $34.10 | $48.65 | 11,600 | — | — |
| 2013-03-04 | $34.30 | $48.94 | 5,300 | — | — |
| 2013-03-01 | $34.07 | $48.61 | 6,300 | — | — |
| 2013-02-28 | $32.75 | $46.73 | 28,400 | — | — |
| 2013-02-27 | $33.25 | $47.44 | 31,200 | — | — |
| 2013-02-26 | $35.11 | $50.09 | 6,000 | — | — |
| 2013-02-25 | $33.49 | $47.78 | 31,200 | — | — |
| 2013-02-22 | $33.59 | $47.92 | 9,200 | — | — |
| 2013-02-21 | $32.72 | $46.68 | 41,600 | — | — |
| 2013-02-20 | $33.00 | $47.08 | 15,400 | — | — |
| 2013-02-19 | $33.44 | $47.71 | 4,300 | — | — |
| 2013-02-15 | $33.23 | $47.41 | 22,300 | — | — |
| 2013-02-14 | $33.39 | $47.64 | 4,600 | — | — |
| 2013-02-13 | $33.44 | $47.71 | 5,700 | — | — |
| 2013-02-12 | $33.44 | $47.71 | 4,100 | — | — |
| 2013-02-11 | $33.11 | $47.24 | 14,700 | — | — |
| 2013-02-08 | $33.14 | $47.28 | 6,100 | — | — |
| 2013-02-07 | $32.56 | $46.46 | 5,400 | — | — |
| 2013-02-06 | $32.66 | $46.60 | 7,300 | — | — |
| 2013-02-05 | $32.70 | $46.65 | 4,700 | — | — |
| 2013-02-04 | $32.46 | $46.31 | 8,300 | — | — |
| 2013-02-01 | $32.53 | $46.41 | 14,500 | — | — |
| 2013-01-31 | $31.99 | $45.64 | 19,200 | — | — |
| 2013-01-30 | $31.84 | $45.43 | 13,500 | — | — |
| 2013-01-29 | $31.84 | $45.43 | 16,500 | — | — |
| 2013-01-28 | $32.02 | $45.68 | 13,500 | — | — |
| 2013-01-25 | $30.50 | $43.52 | 12,200 | — | — |
| 2013-01-24 | $30.15 | $43.02 | 71,500 | — | — |
| 2013-01-23 | $30.09 | $42.93 | 16,400 | — | — |
| 2013-01-22 | $31.21 | $44.53 | 20,300 | — | — |
| 2013-01-18 | $31.60 | $45.09 | 28,400 | — | — |
| 2013-01-17 | $31.86 | $45.46 | 27,300 | — | — |
| 2013-01-16 | $31.36 | $44.74 | 7,000 | — | — |
| 2013-01-15 | $31.90 | $45.51 | 6,700 | — | — |
| 2013-01-14 | $31.58 | $45.06 | 5,600 | — | — |
| 2013-01-11 | $31.75 | $45.30 | 9,000 | — | — |
| 2013-01-10 | $31.98 | $45.63 | 9,600 | — | — |
| 2013-01-09 | $31.98 | $45.63 | 10,100 | — | — |
| 2013-01-08 | $31.86 | $45.46 | 9,000 | — | — |
| 2013-01-07 | $32.49 | $46.36 | 13,700 | — | — |
| 2013-01-04 | $33.36 | $47.60 | 11,100 | — | — |
| 2013-01-03 | $33.68 | $48.05 | 28,500 | — | — |
| 2013-01-02 | $34.81 | $49.67 | 43,300 | — | — |