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
- 2009-01-08 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 | $50.70 | $50.70 | 0 |
| 2013-12-30 | $50.70 | $50.70 | 0 |
| 2013-12-27 | $50.70 | $50.70 | 0 |
| 2013-12-26 | $50.70 | $50.70 | 0 |
| 2013-12-24 | $50.70 | $50.70 | 0 |
| 2013-12-23 | $50.70 | $50.70 | 0 |
| 2013-12-20 | $50.70 | $50.70 | 16,667 |
| 2013-12-19 | $49.86 | $49.86 | 133 |
| 2013-12-18 | $47.82 | $47.82 | 0 |
| 2013-12-17 | $47.82 | $47.82 | 0 |
| 2013-12-16 | $47.82 | $47.82 | 41,667 |
| 2013-12-13 | $50.85 | $50.85 | 0 |
| 2013-12-12 | $50.85 | $50.85 | 0 |
| 2013-12-11 | $50.85 | $50.85 | 0 |
| 2013-12-10 | $50.85 | $50.85 | 0 |
| 2013-12-09 | $50.85 | $50.85 | 0 |
| 2013-12-06 | $50.85 | $50.85 | 0 |
| 2013-12-05 | $50.85 | $50.85 | 100 |
| 2013-12-04 | $51.09 | $51.09 | 867 |
| 2013-12-03 | $52.53 | $52.53 | 0 |
| 2013-12-02 | $52.53 | $52.53 | 16,667 |
| 2013-11-29 | $50.52 | $50.52 | 0 |
| 2013-11-27 | $50.52 | $50.52 | 0 |
| 2013-11-26 | $50.52 | $50.52 | 0 |
| 2013-11-25 | $50.52 | $50.52 | 0 |
| 2013-11-22 | $50.52 | $50.52 | 0 |
| 2013-11-21 | $50.52 | $50.52 | 0 |
| 2013-11-20 | $50.52 | $50.52 | 0 |
| 2013-11-19 | $50.52 | $50.52 | 146,767 |
| 2013-11-18 | $50.31 | $50.31 | 0 |
| 2013-11-15 | $50.31 | $50.31 | 0 |
| 2013-11-14 | $50.31 | $50.31 | 120,000 |
| 2013-11-13 | $49.38 | $49.38 | 183,333 |
| 2013-11-12 | $51.54 | $51.54 | 0 |
| 2013-11-11 | $51.54 | $51.54 | 267 |
| 2013-11-08 | $51.78 | $51.78 | 67 |
| 2013-11-07 | $49.95 | $49.95 | 375,700 |
| 2013-11-06 | $46.95 | $46.95 | 0 |
| 2013-11-05 | $46.95 | $46.95 | 0 |
| 2013-11-04 | $46.95 | $46.95 | 0 |
| 2013-11-01 | $46.95 | $46.95 | 0 |
| 2013-10-31 | $46.95 | $46.95 | 0 |
| 2013-10-30 | $46.95 | $46.95 | 0 |
| 2013-10-29 | $46.95 | $46.95 | 15,800 |
| 2013-10-28 | $48.78 | $48.78 | 0 |
| 2013-10-25 | $48.78 | $48.78 | 0 |
| 2013-10-24 | $48.78 | $48.78 | 0 |
| 2013-10-23 | $48.78 | $48.78 | 0 |
| 2013-10-22 | $48.78 | $48.78 | 0 |
| 2013-10-21 | $48.78 | $48.78 | 133 |
| 2013-10-18 | $42.36 | $42.36 | 0 |
| 2013-10-17 | $42.36 | $42.36 | 0 |
| 2013-10-16 | $42.36 | $42.36 | 0 |
| 2013-10-15 | $42.36 | $42.36 | 0 |
| 2013-10-14 | $42.36 | $42.36 | 0 |
| 2013-10-11 | $42.36 | $42.36 | 0 |
| 2013-10-10 | $42.36 | $42.36 | 0 |
| 2013-10-09 | $42.36 | $42.36 | 0 |
| 2013-10-08 | $42.36 | $42.36 | 0 |
| 2013-10-07 | $42.36 | $42.36 | 33 |
| 2013-10-04 | $42.24 | $42.24 | 133 |
| 2013-10-03 | $42.12 | $42.12 | 100 |
| 2013-10-02 | $42.27 | $42.27 | 50,167 |
| 2013-10-01 | $41.07 | $41.07 | 33 |
| 2013-09-30 | $40.98 | $40.98 | 0 |
| 2013-09-27 | $40.98 | $40.98 | 133 |
| 2013-09-26 | $42.21 | $42.21 | 467 |
| 2013-09-25 | $42.15 | $42.15 | 233 |
| 2013-09-24 | $42.03 | $42.03 | 167 |
| 2013-09-23 | $43.44 | $43.44 | 0 |
| 2013-09-20 | $43.44 | $43.44 | 0 |
| 2013-09-19 | $43.47 | $43.47 | 0 |
| 2013-09-18 | $43.44 | $43.44 | 100,000 |
| 2013-09-17 | $40.98 | $40.98 | 0 |
| 2013-09-16 | $40.98 | $40.98 | 0 |
| 2013-09-13 | $40.98 | $40.98 | 0 |
| 2013-09-12 | $40.98 | $40.98 | 0 |
| 2013-09-11 | $40.98 | $40.98 | 0 |
| 2013-09-10 | $40.98 | $40.98 | 0 |
| 2013-09-09 | $40.98 | $40.98 | 0 |
| 2013-09-06 | $40.98 | $40.98 | 300 |
| 2013-09-05 | $40.20 | $40.20 | 0 |
| 2013-09-04 | $40.20 | $40.20 | 667 |
| 2013-09-03 | $40.20 | $40.20 | 0 |
| 2013-08-30 | $40.20 | $40.20 | 0 |
| 2013-08-29 | $40.20 | $40.20 | 0 |
| 2013-08-28 | $40.20 | $40.20 | 0 |
| 2013-08-27 | $40.20 | $40.20 | 0 |
| 2013-08-26 | $40.20 | $40.20 | 200 |
| 2013-08-23 | $40.29 | $40.29 | 0 |
| 2013-08-22 | $40.29 | $40.29 | 67 |
| 2013-08-21 | $40.71 | $40.71 | 0 |
| 2013-08-20 | $40.71 | $40.71 | 0 |
| 2013-08-19 | $40.71 | $40.71 | 667 |
| 2013-08-16 | $40.98 | $40.98 | 0 |
| 2013-08-15 | $40.98 | $40.98 | 0 |
| 2013-08-14 | $40.98 | $40.98 | 0 |
| 2013-08-13 | $40.98 | $40.98 | 0 |
| 2013-08-12 | $40.98 | $40.98 | 233 |
| 2013-08-09 | $38.37 | $38.37 | 0 |
| 2013-08-08 | $38.37 | $38.37 | 167 |
| 2013-08-07 | $37.29 | $37.29 | 0 |
| 2013-08-06 | $37.29 | $37.29 | 0 |
| 2013-08-05 | $37.29 | $37.29 | 0 |
| 2013-08-02 | $37.29 | $37.29 | 67,233 |
| 2013-08-01 | $39.27 | $39.27 | 0 |
| 2013-07-31 | $39.27 | $39.27 | 0 |
| 2013-07-30 | $39.27 | $39.27 | 0 |
| 2013-07-29 | $39.27 | $39.27 | 0 |
| 2013-07-26 | $39.27 | $39.27 | 66,700 |
| 2013-07-25 | $38.79 | $38.79 | 0 |
| 2013-07-24 | $38.79 | $38.79 | 0 |
| 2013-07-23 | $38.79 | $38.79 | 67 |
| 2013-07-22 | $38.28 | $38.28 | 0 |
| 2013-07-19 | $38.28 | $38.28 | 0 |
| 2013-07-18 | $38.28 | $38.28 | 800 |
| 2013-07-17 | $36.33 | $36.33 | 0 |
| 2013-07-16 | $36.33 | $36.33 | 0 |
| 2013-07-15 | $36.33 | $36.33 | 0 |
| 2013-07-12 | $36.33 | $36.33 | 267 |
| 2013-07-11 | $34.29 | $34.29 | 0 |
| 2013-07-10 | $34.29 | $34.29 | 0 |
| 2013-07-09 | $34.29 | $34.29 | 0 |
| 2013-07-08 | $34.29 | $34.29 | 0 |
| 2013-07-05 | $34.29 | $34.29 | 0 |
| 2013-07-03 | $34.29 | $34.29 | 0 |
| 2013-07-02 | $34.29 | $34.29 | 0 |
| 2013-07-01 | $34.29 | $34.29 | 333 |
| 2013-06-28 | $34.26 | $34.26 | 0 |
| 2013-06-27 | $34.26 | $34.26 | 33,367 |
| 2013-06-26 | $33.75 | $33.75 | 33 |
| 2013-06-25 | $33.93 | $33.93 | 267 |
| 2013-06-24 | $33.60 | $33.60 | 300 |
| 2013-06-21 | $36.60 | $36.60 | 0 |
| 2013-06-20 | $36.60 | $36.60 | 0 |
| 2013-06-19 | $36.60 | $36.60 | 0 |
| 2013-06-18 | $36.60 | $36.60 | 0 |
| 2013-06-17 | $36.60 | $36.60 | 67 |
| 2013-06-14 | $36.96 | $36.96 | 66,800 |
| 2013-06-13 | $36.33 | $36.33 | 0 |
| 2013-06-12 | $36.33 | $36.33 | 0 |
| 2013-06-11 | $36.33 | $36.33 | 33,400 |
| 2013-06-10 | $37.23 | $37.23 | 83,100 |
| 2013-06-07 | $37.02 | $37.02 | 33 |
| 2013-06-06 | $37.35 | $37.35 | 83,533 |
| 2013-06-05 | $38.01 | $38.01 | 200 |
| 2013-06-04 | $38.76 | $38.76 | 0 |
| 2013-06-03 | $38.76 | $38.76 | 55,633 |
| 2013-05-31 | $38.52 | $38.52 | 0 |
| 2013-05-30 | $38.52 | $38.52 | 0 |
| 2013-05-29 | $38.52 | $38.52 | 200 |
| 2013-05-28 | $38.49 | $38.49 | 0 |
| 2013-05-24 | $38.49 | $38.49 | 35,400 |
| 2013-05-23 | $39.12 | $39.12 | 0 |
| 2013-05-22 | $39.12 | $39.12 | 167 |
| 2013-05-21 | $39.69 | $39.69 | 67 |
| 2013-05-20 | $39.33 | $39.33 | 0 |
| 2013-05-17 | $39.33 | $39.33 | 0 |
| 2013-05-16 | $39.33 | $39.33 | 0 |
| 2013-05-15 | $39.33 | $39.33 | 0 |
| 2013-05-14 | $39.33 | $39.33 | 0 |
| 2013-05-13 | $39.33 | $39.33 | 0 |
| 2013-05-10 | $39.33 | $39.33 | 33,400 |
| 2013-05-09 | $38.76 | $38.76 | 0 |
| 2013-05-08 | $38.76 | $38.76 | 0 |
| 2013-05-07 | $38.76 | $38.76 | 300 |
| 2013-05-06 | $38.19 | $38.19 | 233 |
| 2013-05-03 | $38.01 | $38.01 | 233 |
| 2013-05-02 | $36.54 | $36.54 | 0 |
| 2013-05-01 | $36.54 | $36.54 | 0 |
| 2013-04-30 | $36.54 | $36.54 | 133,500 |
| 2013-04-29 | $37.23 | $37.23 | 67 |
| 2013-04-26 | $37.44 | $37.44 | 0 |
| 2013-04-25 | $37.44 | $37.44 | 66,667 |
| 2013-04-24 | $37.26 | $37.26 | 0 |
| 2013-04-23 | $37.26 | $37.26 | 0 |
| 2013-04-22 | $37.26 | $37.26 | 0 |
| 2013-04-19 | $37.26 | $37.26 | 0 |
| 2013-04-18 | $37.26 | $37.26 | 0 |
| 2013-04-17 | $37.26 | $37.26 | 0 |
| 2013-04-16 | $37.26 | $37.26 | 0 |
| 2013-04-15 | $37.26 | $37.26 | 0 |
| 2013-04-12 | $37.26 | $37.26 | 0 |
| 2013-04-11 | $37.26 | $37.26 | 200,000 |
| 2013-04-10 | $37.50 | $37.50 | 133 |
| 2013-04-09 | $35.97 | $35.97 | 0 |
| 2013-04-08 | $35.97 | $35.97 | 0 |
| 2013-04-05 | $35.97 | $35.97 | 100,667 |
| 2013-04-04 | $37.29 | $37.29 | 0 |
| 2013-04-03 | $37.29 | $37.29 | 0 |
| 2013-04-02 | $37.29 | $37.29 | 50,000 |
| 2013-04-01 | $38.79 | $38.79 | 0 |
| 2013-03-28 | $38.79 | $38.79 | 33,333 |
| 2013-03-27 | $43.68 | $43.68 | 0 |
| 2013-03-26 | $43.68 | $43.68 | 0 |
| 2013-03-25 | $43.68 | $43.68 | 0 |
| 2013-03-22 | $43.68 | $43.68 | 0 |
| 2013-03-21 | $43.68 | $43.68 | 0 |
| 2013-03-20 | $43.68 | $43.68 | 0 |
| 2013-03-19 | $43.68 | $43.68 | 0 |
| 2013-03-18 | $43.68 | $43.68 | 0 |
| 2013-03-15 | $43.68 | $43.68 | 0 |
| 2013-03-14 | $43.68 | $43.68 | 0 |
| 2013-03-13 | $43.68 | $43.68 | 0 |
| 2013-03-12 | $43.68 | $43.68 | 0 |
| 2013-03-11 | $43.68 | $43.68 | 0 |
| 2013-03-08 | $43.68 | $43.68 | 0 |
| 2013-03-07 | $43.68 | $43.68 | 0 |
| 2013-03-06 | $43.68 | $43.68 | 40,000 |
| 2013-03-05 | $43.23 | $43.23 | 733 |
| 2013-03-04 | $42.42 | $42.42 | 107,067 |
| 2013-03-01 | $44.76 | $44.76 | 0 |
| 2013-02-28 | $44.76 | $44.76 | 0 |
| 2013-02-27 | $44.76 | $44.76 | 39,000 |
| 2013-02-26 | $44.91 | $44.91 | 0 |
| 2013-02-25 | $44.91 | $44.91 | 133,500 |
| 2013-02-22 | $45.66 | $45.66 | 21,967 |
| 2013-02-21 | $47.70 | $47.70 | 0 |
| 2013-02-20 | $47.70 | $47.70 | 8,933 |
| 2013-02-19 | $49.86 | $49.86 | 733 |
| 2013-02-15 | $49.56 | $49.56 | 0 |
| 2013-02-14 | $49.56 | $49.56 | 0 |
| 2013-02-13 | $49.56 | $49.56 | 74,633 |
| 2013-02-12 | $48.90 | $48.90 | 0 |
| 2013-02-11 | $48.90 | $48.90 | 367 |
| 2013-02-08 | $50.43 | $50.43 | 0 |
| 2013-02-07 | $50.43 | $50.43 | 0 |
| 2013-02-06 | $50.43 | $50.43 | 0 |
| 2013-02-05 | $50.43 | $50.43 | 16,733 |
| 2013-02-04 | $51.51 | $51.51 | 0 |
| 2013-02-01 | $51.51 | $51.51 | 0 |
| 2013-01-31 | $51.51 | $51.51 | 24,500 |
| 2013-01-30 | $52.29 | $52.29 | 73,367 |
| 2013-01-29 | $53.10 | $53.10 | 33 |
| 2013-01-28 | $52.53 | $52.53 | 0 |
| 2013-01-25 | $52.53 | $52.53 | 0 |
| 2013-01-24 | $52.53 | $52.53 | 100 |
| 2013-01-23 | $53.37 | $53.37 | 166,733 |
| 2013-01-22 | $53.70 | $53.70 | 133 |
| 2013-01-18 | $52.59 | $52.59 | 67 |
| 2013-01-17 | $51.00 | $51.00 | 0 |
| 2013-01-16 | $51.00 | $51.00 | 67 |
| 2013-01-15 | $51.75 | $51.75 | 67 |
| 2013-01-14 | $52.20 | $52.20 | 0 |
| 2013-01-11 | $52.20 | $52.20 | 0 |
| 2013-01-10 | $52.20 | $52.20 | 66,833 |
| 2013-01-09 | $50.28 | $50.28 | 533 |
| 2013-01-08 | $52.41 | $52.41 | 167 |
| 2013-01-07 | $53.25 | $53.25 | 33 |
| 2013-01-04 | $53.28 | $53.28 | 0 |
| 2013-01-03 | $53.28 | $53.28 | 133 |
| 2013-01-02 | $53.13 | $53.13 | 133 |