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
- 1989-05-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 2013-12-31 | $29.13 | $52.93 | 27,262 |
| 2013-12-30 | $28.96 | $52.62 | 50,172 |
| 2013-12-27 | $29.04 | $52.76 | 19,802 |
| 2013-12-26 | $28.78 | $52.29 | 19,270 |
| 2013-12-24 | $28.69 | $52.13 | 30,725 |
| 2013-12-23 | $28.39 | $51.58 | 20,602 |
| 2013-12-20 | $27.97 | $50.82 | 13,142 |
| 2013-12-19 | $27.50 | $49.96 | 31,169 |
| 2013-12-18 | $27.84 | $50.57 | 26,906 |
| 2013-12-17 | $27.47 | $49.90 | 18,737 |
| 2013-12-16 | $27.76 | $50.43 | 50,882 |
| 2013-12-13 | $27.53 | $50.02 | 45,022 |
| 2013-12-12 | $27.43 | $49.84 | 17,760 |
| 2013-12-11 | $27.78 | $50.47 | 208,946 |
| 2013-12-10 | $27.96 | $50.80 | 157,975 |
| 2013-12-09 | $27.44 | $49.86 | 181,507 |
| 2013-12-06 | $27.50 | $49.96 | 153,890 |
| 2013-12-05 | $27.25 | $49.51 | 117,571 |
| 2013-12-04 | $27.45 | $49.88 | 340,903 |
| 2013-12-03 | $27.62 | $50.18 | 503,762 |
| 2013-12-02 | $28.28 | $51.37 | 73,615 |
| 2013-11-29 | $28.37 | $51.53 | 17,138 |
| 2013-11-27 | $28.05 | $50.96 | 197,758 |
| 2013-11-26 | $27.62 | $50.18 | 85,070 |
| 2013-11-25 | $27.68 | $50.29 | 255,300 |
| 2013-11-22 | $27.85 | $50.59 | 443,112 |
| 2013-11-21 | $27.76 | $50.43 | 70,951 |
| 2013-11-20 | $27.69 | $50.31 | 103,985 |
| 2013-11-19 | $27.94 | $50.76 | 234,521 |
| 2013-11-18 | $28.22 | $51.27 | 19,270 |
| 2013-11-15 | $28.20 | $51.23 | 160,550 |
| 2013-11-14 | $28.33 | $51.47 | 42,802 |
| 2013-11-13 | $28.21 | $51.25 | 169,874 |
| 2013-11-12 | $28.06 | $50.98 | 20,868 |
| 2013-11-11 | $28.24 | $51.31 | 152,736 |
| 2013-11-08 | $27.84 | $50.57 | 1,377,466 |
| 2013-11-07 | $27.13 | $49.28 | 10,567 |
| 2013-11-06 | $27.84 | $50.57 | 17,227 |
| 2013-11-05 | $27.09 | $49.22 | 184,260 |
| 2013-11-04 | $27.34 | $49.67 | 29,659 |
| 2013-11-01 | $26.93 | $48.92 | 365,323 |
| 2013-10-31 | $27.58 | $50.10 | 11,366 |
| 2013-10-30 | $27.41 | $49.80 | 55,500 |
| 2013-10-29 | $26.71 | $48.53 | 15,984 |
| 2013-10-28 | $26.75 | $48.28 | 24,864 |
| 2013-10-25 | $26.55 | $47.94 | 16,073 |
| 2013-10-24 | $26.62 | $48.06 | 15,096 |
| 2013-10-23 | $26.66 | $48.12 | 39,960 |
| 2013-10-22 | $26.72 | $48.24 | 42,180 |
| 2013-10-21 | $26.64 | $48.10 | 19,447 |
| 2013-10-18 | $24.86 | $44.89 | 10,034 |
| 2013-10-17 | $24.65 | $44.50 | 16,961 |
| 2013-10-16 | $24.79 | $44.74 | 14,741 |
| 2013-10-15 | $24.72 | $44.62 | 12,965 |
| 2013-10-14 | $24.63 | $44.46 | 8,702 |
| 2013-10-11 | $24.53 | $44.28 | 20,513 |
| 2013-10-10 | $24.35 | $43.95 | 13,142 |
| 2013-10-09 | $24.05 | $43.42 | 10,922 |
| 2013-10-08 | $24.13 | $43.57 | 28,505 |
| 2013-10-07 | $24.90 | $44.95 | 11,366 |
| 2013-10-04 | $24.92 | $44.99 | 8,702 |
| 2013-10-03 | $25.10 | $45.31 | 19,181 |
| 2013-10-02 | $25.38 | $45.82 | 10,745 |
| 2013-10-01 | $25.26 | $45.60 | 18,026 |
| 2013-09-30 | $24.66 | $44.52 | 22,289 |
| 2013-09-27 | $24.57 | $44.36 | 12,254 |
| 2013-09-26 | $24.84 | $44.85 | 8,436 |
| 2013-09-25 | $24.80 | $44.77 | 131,868 |
| 2013-09-24 | $24.89 | $44.93 | 20,779 |
| 2013-09-23 | $25.19 | $45.48 | 19,270 |
| 2013-09-20 | $25.14 | $45.37 | 18,737 |
| 2013-09-19 | $25.15 | $45.40 | 18,737 |
| 2013-09-18 | $25.53 | $46.09 | 95,282 |
| 2013-09-17 | $24.71 | $44.60 | 11,633 |
| 2013-09-16 | $24.83 | $44.83 | 12,166 |
| 2013-09-13 | $24.67 | $44.54 | 24,953 |
| 2013-09-12 | $24.27 | $43.81 | 17,760 |
| 2013-09-11 | $24.20 | $43.69 | 25,486 |
| 2013-09-10 | $23.98 | $43.28 | 10,656 |
| 2013-09-09 | $22.95 | $41.43 | 15,096 |
| 2013-09-06 | $22.69 | $40.96 | 16,783 |
| 2013-09-05 | $22.45 | $40.54 | 41,558 |
| 2013-09-04 | $22.64 | $40.86 | 103,097 |
| 2013-09-03 | $22.65 | $40.88 | 78,588 |
| 2013-08-30 | $22.11 | $39.91 | 38,983 |
| 2013-08-29 | $22.58 | $40.76 | 13,586 |
| 2013-08-28 | $23.03 | $41.57 | 70,596 |
| 2013-08-27 | $23.29 | $42.04 | 12,521 |
| 2013-08-26 | $24.17 | $43.63 | 12,166 |
| 2013-08-23 | $24.39 | $44.03 | 12,166 |
| 2013-08-22 | $24.16 | $43.61 | 16,783 |
| 2013-08-21 | $23.65 | $42.69 | 27,617 |
| 2013-08-20 | $23.86 | $43.08 | 14,563 |
| 2013-08-19 | $23.77 | $42.92 | 10,834 |
| 2013-08-16 | $23.93 | $43.20 | 11,810 |
| 2013-08-15 | $23.69 | $42.77 | 16,961 |
| 2013-08-14 | $23.52 | $42.47 | 7,726 |
| 2013-08-13 | $23.48 | $42.39 | 19,181 |
| 2013-08-12 | $23.41 | $42.26 | 10,656 |
| 2013-08-09 | $23.40 | $42.24 | 14,918 |
| 2013-08-08 | $23.06 | $41.63 | 11,189 |
| 2013-08-07 | $22.55 | $40.70 | 19,891 |
| 2013-08-06 | $22.60 | $40.80 | 15,451 |
| 2013-08-05 | $22.83 | $41.21 | 11,366 |
| 2013-08-02 | $23.11 | $41.72 | 40,670 |
| 2013-08-01 | $23.20 | $41.88 | 16,517 |
| 2013-07-31 | $22.88 | $41.31 | 22,999 |
| 2013-07-30 | $22.65 | $40.88 | 29,393 |
| 2013-07-29 | $22.58 | $40.76 | 22,555 |
| 2013-07-26 | $22.47 | $40.56 | 15,540 |
| 2013-07-25 | $22.31 | $40.27 | 23,443 |
| 2013-07-24 | $22.34 | $40.33 | 26,551 |
| 2013-07-23 | $21.96 | $39.64 | 38,095 |
| 2013-07-22 | $21.67 | $39.11 | 20,246 |
| 2013-07-19 | $21.97 | $39.66 | 32,323 |
| 2013-07-18 | $21.44 | $38.71 | 43,157 |
| 2013-07-17 | $23.36 | $42.16 | 12,610 |
| 2013-07-16 | $23.07 | $41.65 | 11,278 |
| 2013-07-15 | $23.42 | $42.28 | 6,926 |
| 2013-07-12 | $23.54 | $42.49 | 11,544 |
| 2013-07-11 | $23.24 | $41.96 | 16,517 |
| 2013-07-10 | $22.67 | $40.92 | 11,722 |
| 2013-07-09 | $22.20 | $40.07 | 18,737 |
| 2013-07-08 | $21.95 | $39.62 | 31,613 |
| 2013-07-05 | $21.81 | $39.38 | 9,590 |
| 2013-07-03 | $21.02 | $37.95 | 28,327 |
| 2013-07-02 | $21.44 | $38.71 | 87,734 |
| 2013-07-01 | $21.50 | $38.81 | 24,686 |
| 2013-06-28 | $21.18 | $38.24 | 8,170 |
| 2013-06-27 | $20.99 | $37.89 | 13,409 |
| 2013-06-26 | $21.01 | $37.93 | 69,619 |
| 2013-06-25 | $21.17 | $38.22 | 17,849 |
| 2013-06-24 | $21.17 | $38.22 | 12,521 |
| 2013-06-21 | $21.85 | $39.44 | 13,675 |
| 2013-06-20 | $22.20 | $40.07 | 13,409 |
| 2013-06-19 | $22.93 | $41.39 | 12,254 |
| 2013-06-18 | $23.27 | $42.00 | 7,637 |
| 2013-06-17 | $23.24 | $41.96 | 12,787 |
| 2013-06-14 | $23.05 | $41.61 | 7,193 |
| 2013-06-13 | $23.22 | $41.92 | 11,100 |
| 2013-06-12 | $23.10 | $41.70 | 16,162 |
| 2013-06-11 | $23.14 | $41.78 | 13,320 |
| 2013-06-10 | $23.34 | $42.14 | 18,559 |
| 2013-06-07 | $22.89 | $41.33 | 9,590 |
| 2013-06-06 | $23.11 | $41.72 | 15,895 |
| 2013-06-05 | $23.14 | $41.78 | 20,690 |
| 2013-06-04 | $23.73 | $42.83 | 6,482 |
| 2013-06-03 | $24.18 | $43.65 | 16,339 |
| 2013-05-31 | $23.94 | $43.22 | 12,254 |
| 2013-05-30 | $24.38 | $44.01 | 19,625 |
| 2013-05-29 | $23.81 | $42.98 | 12,965 |
| 2013-05-28 | $23.64 | $42.67 | 13,853 |
| 2013-05-24 | $23.49 | $42.41 | 10,478 |
| 2013-05-23 | $23.49 | $42.41 | 24,420 |
| 2013-05-22 | $23.64 | $42.67 | 22,022 |
| 2013-05-21 | $23.81 | $42.98 | 45,022 |
| 2013-05-20 | $23.91 | $43.16 | 12,432 |
| 2013-05-17 | $24.20 | $43.69 | 10,390 |
| 2013-05-16 | $23.72 | $42.81 | 20,246 |
| 2013-05-15 | $23.82 | $43.00 | 13,942 |
| 2013-05-14 | $24.03 | $43.38 | 13,586 |
| 2013-05-13 | $23.96 | $43.26 | 28,860 |
| 2013-05-10 | $23.93 | $43.20 | 239,849 |
| 2013-05-09 | $24.00 | $43.32 | 21,312 |
| 2013-05-08 | $24.31 | $43.89 | 29,659 |
| 2013-05-07 | $24.03 | $43.38 | 119,614 |
| 2013-05-06 | $23.73 | $42.83 | 198,734 |
| 2013-05-03 | $23.55 | $42.51 | 108,514 |
| 2013-05-02 | $22.93 | $41.39 | 91,908 |
| 2013-05-01 | $22.55 | $40.70 | 22,200 |
| 2013-04-30 | $23.03 | $40.59 | 9,502 |
| 2013-04-29 | $23.07 | $40.67 | 24,154 |
| 2013-04-26 | $22.94 | $40.43 | 19,358 |
| 2013-04-25 | $22.84 | $40.25 | 42,446 |
| 2013-04-24 | $22.92 | $40.39 | 547,186 |
| 2013-04-23 | $22.24 | $39.20 | 59,141 |
| 2013-04-22 | $21.96 | $38.70 | 21,312 |
| 2013-04-19 | $22.40 | $39.48 | 14,030 |
| 2013-04-18 | $22.20 | $39.12 | 16,606 |
| 2013-04-17 | $22.97 | $40.49 | 15,629 |
| 2013-04-16 | $23.81 | $41.96 | 9,946 |
| 2013-04-15 | $23.02 | $40.57 | 8,791 |
| 2013-04-12 | $23.10 | $40.71 | 26,107 |
| 2013-04-11 | $23.34 | $41.14 | 10,034 |
| 2013-04-10 | $23.27 | $41.00 | 10,656 |
| 2013-04-09 | $22.86 | $40.29 | 14,030 |
| 2013-04-08 | $22.78 | $40.15 | 16,783 |
| 2013-04-05 | $22.82 | $40.21 | 22,733 |
| 2013-04-04 | $22.93 | $40.41 | 26,551 |
| 2013-04-03 | $23.41 | $41.26 | 19,536 |
| 2013-04-02 | $24.00 | $42.29 | 26,551 |
| 2013-04-01 | $23.72 | $41.80 | 14,119 |
| 2013-03-28 | $23.82 | $41.98 | 55,056 |
| 2013-03-27 | $24.09 | $42.45 | 17,405 |
| 2013-03-26 | $24.49 | $43.17 | 16,517 |
| 2013-03-25 | $24.46 | $43.11 | 33,034 |
| 2013-03-22 | $25.43 | $44.81 | 16,694 |
| 2013-03-21 | $25.44 | $44.83 | 12,698 |
| 2013-03-20 | $25.96 | $45.75 | 22,733 |
| 2013-03-19 | $25.35 | $44.68 | 15,629 |
| 2013-03-18 | $25.37 | $44.72 | 89,244 |
| 2013-03-15 | $25.34 | $44.66 | 141,636 |
| 2013-03-14 | $25.27 | $44.54 | 12,787 |
| 2013-03-13 | $25.19 | $44.40 | 44,489 |
| 2013-03-12 | $25.29 | $44.58 | 16,339 |
| 2013-03-11 | $25.55 | $45.03 | 26,018 |
| 2013-03-08 | $25.56 | $45.05 | 19,358 |
| 2013-03-07 | $25.27 | $44.54 | 18,026 |
| 2013-03-06 | $24.64 | $43.43 | 16,872 |
| 2013-03-05 | $24.44 | $43.07 | 36,319 |
| 2013-03-04 | $24.25 | $42.73 | 23,088 |
| 2013-03-01 | $23.59 | $41.58 | 20,158 |
| 2013-02-28 | $23.85 | $42.04 | 23,887 |
| 2013-02-27 | $24.05 | $42.39 | 13,142 |
| 2013-02-26 | $24.08 | $42.43 | 16,783 |
| 2013-02-25 | $23.93 | $42.18 | 114,907 |
| 2013-02-22 | $24.36 | $42.93 | 21,490 |
| 2013-02-21 | $23.64 | $41.66 | 30,458 |
| 2013-02-20 | $24.41 | $43.03 | 74,148 |
| 2013-02-19 | $26.09 | $45.99 | 58,253 |
| 2013-02-15 | $26.07 | $45.95 | 17,138 |
| 2013-02-14 | $26.33 | $46.40 | 9,502 |
| 2013-02-13 | $26.34 | $46.42 | 11,278 |
| 2013-02-12 | $25.95 | $45.73 | 32,412 |
| 2013-02-11 | $25.73 | $45.35 | 8,969 |
| 2013-02-08 | $25.56 | $45.05 | 13,054 |
| 2013-02-07 | $25.32 | $44.62 | 24,154 |
| 2013-02-06 | $25.46 | $44.87 | 43,601 |
| 2013-02-05 | $25.62 | $45.15 | 16,162 |
| 2013-02-04 | $25.45 | $44.85 | 21,312 |
| 2013-02-01 | $26.16 | $46.10 | 29,482 |
| 2013-01-31 | $25.56 | $45.05 | 109,313 |
| 2013-01-30 | $25.86 | $45.57 | 13,320 |
| 2013-01-29 | $25.96 | $45.75 | 18,204 |
| 2013-01-28 | $25.83 | $45.53 | 19,714 |
| 2013-01-25 | $26.17 | $46.12 | 13,498 |
| 2013-01-24 | $25.65 | $45.21 | 18,204 |
| 2013-01-23 | $25.70 | $45.29 | 20,690 |
| 2013-01-22 | $25.73 | $45.35 | 43,778 |
| 2013-01-18 | $25.98 | $45.79 | 29,837 |
| 2013-01-17 | $26.13 | $46.05 | 23,532 |
| 2013-01-16 | $25.78 | $45.43 | 11,633 |
| 2013-01-15 | $25.61 | $45.13 | 32,945 |
| 2013-01-14 | $25.28 | $44.56 | 51,326 |
| 2013-01-11 | $24.91 | $43.90 | 32,234 |
| 2013-01-10 | $24.56 | $43.29 | 110,112 |
| 2013-01-09 | $23.77 | $41.90 | 372,427 |
| 2013-01-08 | $23.95 | $42.21 | 545,942 |
| 2013-01-07 | $24.39 | $42.99 | 797,424 |
| 2013-01-04 | $24.73 | $43.58 | 286,202 |
| 2013-01-03 | $24.48 | $43.15 | 32,234 |
| 2013-01-02 | $24.97 | $44.00 | 19,714 |