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
- 2006-05-31 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 | $36.74 | $36.74 | 200 |
| 2013-12-30 | $36.45 | $36.45 | 700 |
| 2013-12-27 | $36.25 | $36.25 | 6,100 |
| 2013-12-26 | $35.75 | $35.75 | 2,100 |
| 2013-12-24 | $35.45 | $35.45 | 700 |
| 2013-12-23 | $35.10 | $35.10 | 1,400 |
| 2013-12-20 | $35.40 | $35.40 | 4,100 |
| 2013-12-19 | $35.45 | $35.45 | 3,900 |
| 2013-12-18 | $34.90 | $34.90 | 600 |
| 2013-12-17 | $34.32 | $34.32 | 3,500 |
| 2013-12-16 | $35.20 | $35.20 | 3,200 |
| 2013-12-13 | $34.75 | $34.75 | 3,200 |
| 2013-12-12 | $34.54 | $34.54 | 3,000 |
| 2013-12-11 | $35.06 | $35.06 | 3,000 |
| 2013-12-10 | $35.15 | $35.15 | 400 |
| 2013-12-09 | $35.35 | $35.35 | 800 |
| 2013-12-06 | $35.35 | $35.35 | 2,200 |
| 2013-12-05 | $34.70 | $34.70 | 45,400 |
| 2013-12-04 | $34.95 | $34.95 | 4,000 |
| 2013-12-03 | $35.06 | $35.06 | 800 |
| 2013-12-02 | $36.50 | $36.50 | 1,400 |
| 2013-11-29 | $37.00 | $37.00 | 400 |
| 2013-11-27 | $35.85 | $35.85 | 100 |
| 2013-11-26 | $35.50 | $35.50 | 400 |
| 2013-11-25 | $36.20 | $36.20 | 300 |
| 2013-11-22 | $35.90 | $35.90 | 700 |
| 2013-11-21 | $35.65 | $35.65 | 100 |
| 2013-11-20 | $35.70 | $35.70 | 1,400 |
| 2013-11-19 | $36.01 | $36.01 | 4,800 |
| 2013-11-18 | $36.55 | $36.55 | 1,200 |
| 2013-11-15 | $36.90 | $36.90 | 1,900 |
| 2013-11-14 | $36.70 | $36.70 | 500 |
| 2013-11-13 | $36.80 | $36.80 | 700 |
| 2013-11-12 | $37.15 | $37.15 | 1,000 |
| 2013-11-11 | $37.89 | $37.89 | 600 |
| 2013-11-08 | $37.89 | $37.89 | 200 |
| 2013-11-07 | $39.14 | $39.14 | 1,300 |
| 2013-11-06 | $39.25 | $39.25 | 56,400 |
| 2013-11-05 | $36.65 | $36.65 | 200 |
| 2013-11-04 | $36.84 | $36.84 | 700 |
| 2013-11-01 | $36.65 | $36.65 | 100 |
| 2013-10-31 | $37.70 | $37.70 | 0 |
| 2013-10-30 | $37.70 | $37.70 | 45,000 |
| 2013-10-29 | $37.85 | $37.85 | 300 |
| 2013-10-28 | $37.85 | $37.85 | 400 |
| 2013-10-25 | $37.99 | $37.99 | 8,900 |
| 2013-10-24 | $37.88 | $37.88 | 2,600 |
| 2013-10-23 | $37.30 | $37.30 | 800 |
| 2013-10-22 | $37.90 | $37.90 | 700 |
| 2013-10-21 | $37.27 | $37.27 | 300 |
| 2013-10-18 | $36.38 | $36.38 | 700 |
| 2013-10-17 | $34.50 | $34.50 | 600 |
| 2013-10-16 | $34.55 | $34.55 | 500 |
| 2013-10-15 | $34.35 | $34.35 | 700 |
| 2013-10-14 | $34.20 | $34.20 | 1,000 |
| 2013-10-11 | $34.05 | $34.05 | 100 |
| 2013-10-10 | $34.80 | $34.80 | 1,300 |
| 2013-10-09 | $34.00 | $34.00 | 0 |
| 2013-10-08 | $34.00 | $34.00 | 800 |
| 2013-10-07 | $33.90 | $33.90 | 100 |
| 2013-10-04 | $33.75 | $33.75 | 100 |
| 2013-10-03 | $33.74 | $33.74 | 400 |
| 2013-10-02 | $35.75 | $35.75 | 400 |
| 2013-10-01 | $35.84 | $35.84 | 300 |
| 2013-09-30 | $35.46 | $35.46 | 2,000 |
| 2013-09-27 | $36.29 | $36.29 | 300 |
| 2013-09-26 | $36.20 | $36.20 | 400 |
| 2013-09-25 | $36.12 | $36.12 | 0 |
| 2013-09-24 | $36.12 | $36.12 | 0 |
| 2013-09-23 | $36.12 | $36.12 | 400 |
| 2013-09-20 | $36.64 | $36.64 | 100 |
| 2013-09-19 | $36.63 | $36.63 | 0 |
| 2013-09-18 | $36.63 | $36.63 | 300 |
| 2013-09-17 | $36.89 | $36.89 | 4,100 |
| 2013-09-16 | $36.50 | $36.50 | 0 |
| 2013-09-13 | $36.50 | $36.50 | 0 |
| 2013-09-12 | $36.50 | $36.50 | 700 |
| 2013-09-11 | $35.50 | $35.50 | 700 |
| 2013-09-10 | $36.25 | $36.25 | 100 |
| 2013-09-09 | $35.39 | $35.39 | 300 |
| 2013-09-06 | $34.90 | $34.90 | 300 |
| 2013-09-05 | $34.70 | $34.70 | 500 |
| 2013-09-04 | $35.20 | $35.20 | 200 |
| 2013-09-03 | $35.25 | $35.25 | 500 |
| 2013-08-30 | $35.45 | $35.45 | 17,700 |
| 2013-08-29 | $35.80 | $35.80 | 100 |
| 2013-08-28 | $35.95 | $35.95 | 1,300 |
| 2013-08-27 | $36.35 | $36.35 | 200 |
| 2013-08-26 | $37.25 | $37.25 | 400 |
| 2013-08-23 | $37.20 | $37.20 | 800 |
| 2013-08-22 | $37.50 | $37.50 | 1,700 |
| 2013-08-21 | $36.98 | $36.98 | 200 |
| 2013-08-20 | $37.03 | $37.03 | 6,900 |
| 2013-08-19 | $37.30 | $37.30 | 0 |
| 2013-08-16 | $37.30 | $37.30 | 140,900 |
| 2013-08-15 | $36.29 | $36.29 | 29,000 |
| 2013-08-14 | $35.55 | $35.55 | 0 |
| 2013-08-13 | $35.55 | $35.55 | 200 |
| 2013-08-12 | $33.90 | $33.90 | 0 |
| 2013-08-09 | $33.90 | $33.90 | 0 |
| 2013-08-08 | $33.90 | $33.90 | 0 |
| 2013-08-07 | $33.90 | $33.90 | 100 |
| 2013-08-06 | $33.45 | $33.45 | 300 |
| 2013-08-05 | $33.60 | $33.60 | 0 |
| 2013-08-02 | $33.60 | $33.60 | 0 |
| 2013-08-01 | $33.98 | $33.98 | 0 |
| 2013-07-31 | $33.98 | $33.98 | 2,400 |
| 2013-07-30 | $33.96 | $33.96 | 0 |
| 2013-07-29 | $34.00 | $34.00 | 0 |
| 2013-07-26 | $34.00 | $34.00 | 100 |
| 2013-07-25 | $33.90 | $33.90 | 100 |
| 2013-07-24 | $34.01 | $34.01 | 0 |
| 2013-07-23 | $34.01 | $34.01 | 0 |
| 2013-07-22 | $34.01 | $34.01 | 700 |
| 2013-07-19 | $33.40 | $33.40 | 200 |
| 2013-07-18 | $32.85 | $32.85 | 100 |
| 2013-07-17 | $32.15 | $32.15 | 0 |
| 2013-07-16 | $32.15 | $32.15 | 0 |
| 2013-07-15 | $32.05 | $32.05 | 0 |
| 2013-07-12 | $32.05 | $32.05 | 300 |
| 2013-07-11 | $32.60 | $32.60 | 100 |
| 2013-07-10 | $32.20 | $32.20 | 100 |
| 2013-07-09 | $31.60 | $31.60 | 0 |
| 2013-07-08 | $31.60 | $31.60 | 0 |
| 2013-07-05 | $31.60 | $31.60 | 100 |
| 2013-07-03 | $32.77 | $32.77 | 0 |
| 2013-07-02 | $32.77 | $32.77 | 0 |
| 2013-07-01 | $32.77 | $32.77 | 0 |
| 2013-06-28 | $32.77 | $32.77 | 400 |
| 2013-06-27 | $33.18 | $33.18 | 3,900 |
| 2013-06-26 | $32.80 | $32.80 | 0 |
| 2013-06-25 | $32.80 | $32.80 | 0 |
| 2013-06-24 | $32.80 | $32.80 | 0 |
| 2013-06-21 | $32.80 | $32.80 | 200 |
| 2013-06-20 | $33.88 | $33.88 | 100 |
| 2013-06-19 | $34.49 | $34.49 | 400 |
| 2013-06-18 | $35.60 | $35.60 | 0 |
| 2013-06-17 | $35.60 | $35.60 | 200 |
| 2013-06-14 | $36.83 | $36.83 | 0 |
| 2013-06-13 | $36.83 | $36.83 | 100 |
| 2013-06-12 | $36.84 | $36.84 | 700 |
| 2013-06-11 | $36.82 | $36.82 | 400 |
| 2013-06-10 | $36.81 | $36.81 | 0 |
| 2013-06-07 | $36.81 | $36.81 | 100 |
| 2013-06-06 | $37.64 | $37.64 | 0 |
| 2013-06-05 | $37.64 | $37.64 | 0 |
| 2013-06-04 | $37.64 | $37.64 | 200 |
| 2013-06-03 | $37.66 | $37.66 | 0 |
| 2013-05-31 | $37.66 | $37.66 | 100 |
| 2013-05-30 | $38.24 | $38.24 | 1,100 |
| 2013-05-29 | $37.68 | $37.68 | 100 |
| 2013-05-28 | $37.55 | $37.55 | 500 |
| 2013-05-24 | $36.70 | $36.70 | 0 |
| 2013-05-23 | $36.70 | $36.70 | 300 |
| 2013-05-22 | $36.82 | $36.82 | 0 |
| 2013-05-21 | $36.82 | $36.82 | 0 |
| 2013-05-20 | $36.82 | $36.82 | 500 |
| 2013-05-17 | $35.74 | $35.74 | 100 |
| 2013-05-16 | $36.40 | $36.40 | 200 |
| 2013-05-15 | $37.18 | $37.18 | 0 |
| 2013-05-14 | $37.18 | $37.18 | 100 |
| 2013-05-13 | $36.12 | $36.12 | 0 |
| 2013-05-10 | $36.12 | $36.12 | 300 |
| 2013-05-09 | $36.65 | $36.65 | 0 |
| 2013-05-08 | $36.65 | $36.65 | 100 |
| 2013-05-07 | $37.28 | $37.28 | 400 |
| 2013-05-06 | $41.69 | $41.69 | 0 |
| 2013-05-03 | $41.69 | $41.69 | 100 |
| 2013-05-02 | $40.36 | $40.36 | 0 |
| 2013-05-01 | $40.87 | $40.87 | 0 |
| 2013-04-30 | $40.87 | $40.87 | 200 |
| 2013-04-29 | $40.60 | $40.60 | 200 |
| 2013-04-26 | $40.05 | $40.05 | 900 |
| 2013-04-25 | $40.57 | $40.57 | 100 |
| 2013-04-24 | $39.39 | $39.39 | 0 |
| 2013-04-23 | $39.39 | $39.39 | 300 |
| 2013-04-22 | $39.00 | $39.00 | 0 |
| 2013-04-19 | $39.00 | $39.00 | 0 |
| 2013-04-18 | $39.00 | $39.00 | 0 |
| 2013-04-17 | $39.00 | $39.00 | 100 |
| 2013-04-16 | $40.25 | $40.25 | 100 |
| 2013-04-15 | $41.39 | $41.39 | 0 |
| 2013-04-12 | $41.39 | $41.39 | 0 |
| 2013-04-11 | $41.39 | $41.39 | 100 |
| 2013-04-10 | $41.26 | $41.26 | 100 |
| 2013-04-09 | $39.65 | $39.65 | 0 |
| 2013-04-08 | $39.65 | $39.65 | 0 |
| 2013-04-05 | $39.65 | $39.65 | 100 |
| 2013-04-04 | $39.26 | $39.26 | 0 |
| 2013-04-03 | $39.26 | $39.26 | 400 |
| 2013-04-02 | $39.88 | $39.88 | 300 |
| 2013-04-01 | $42.64 | $42.64 | 0 |
| 2013-03-28 | $42.64 | $42.64 | 0 |
| 2013-03-27 | $42.64 | $42.64 | 0 |
| 2013-03-26 | $42.64 | $42.64 | 100 |
| 2013-03-25 | $41.90 | $41.90 | 100 |
| 2013-03-22 | $43.75 | $43.75 | 0 |
| 2013-03-21 | $43.75 | $43.75 | 100 |
| 2013-03-20 | $43.44 | $43.44 | 0 |
| 2013-03-19 | $43.44 | $43.44 | 900 |
| 2013-03-18 | $45.65 | $45.65 | 0 |
| 2013-03-15 | $45.65 | $45.65 | 0 |
| 2013-03-14 | $45.65 | $45.65 | 600 |
| 2013-03-13 | $45.80 | $45.80 | 0 |
| 2013-03-12 | $45.80 | $45.80 | 300 |
| 2013-03-11 | $46.10 | $46.10 | 0 |
| 2013-03-08 | $46.10 | $46.10 | 300 |
| 2013-03-07 | $45.67 | $45.67 | 300 |
| 2013-03-06 | $44.85 | $44.85 | 600 |
| 2013-03-05 | $43.48 | $43.48 | 0 |
| 2013-03-04 | $43.48 | $43.48 | 300 |
| 2013-03-01 | $44.10 | $44.10 | 0 |
| 2013-02-28 | $44.10 | $44.10 | 200 |
| 2013-02-27 | $42.99 | $42.99 | 100 |
| 2013-02-26 | $43.60 | $43.60 | 0 |
| 2013-02-25 | $43.60 | $43.60 | 200 |
| 2013-02-22 | $43.40 | $43.40 | 200 |
| 2013-02-21 | $45.39 | $45.39 | 0 |
| 2013-02-20 | $45.39 | $45.39 | 100 |
| 2013-02-19 | $44.80 | $44.80 | 0 |
| 2013-02-15 | $44.80 | $44.80 | 100 |
| 2013-02-14 | $44.71 | $44.71 | 0 |
| 2013-02-13 | $44.71 | $44.71 | 0 |
| 2013-02-12 | $43.32 | $43.32 | 0 |
| 2013-02-11 | $43.32 | $43.32 | 200 |
| 2013-02-08 | $43.07 | $43.07 | 100 |
| 2013-02-07 | $43.14 | $43.14 | 100 |
| 2013-02-06 | $44.45 | $44.45 | 0 |
| 2013-02-05 | $44.45 | $44.45 | 200 |
| 2013-02-04 | $44.30 | $44.30 | 0 |
| 2013-02-01 | $44.30 | $44.30 | 0 |
| 2013-01-31 | $44.30 | $44.30 | 100 |
| 2013-01-30 | $44.61 | $44.61 | 3,500 |
| 2013-01-29 | $45.04 | $45.04 | 0 |
| 2013-01-28 | $45.04 | $45.04 | 1,800 |
| 2013-01-25 | $43.65 | $43.65 | 100 |
| 2013-01-24 | $42.81 | $42.81 | 0 |
| 2013-01-23 | $42.81 | $42.81 | 100 |
| 2013-01-22 | $42.94 | $42.94 | 100 |
| 2013-01-18 | $42.49 | $42.49 | 0 |
| 2013-01-17 | $42.08 | $42.08 | 0 |
| 2013-01-16 | $42.08 | $42.08 | 0 |
| 2013-01-15 | $42.08 | $42.08 | 0 |
| 2013-01-14 | $42.08 | $42.08 | 200 |
| 2013-01-11 | $42.40 | $42.40 | 0 |
| 2013-01-10 | $42.40 | $42.40 | 300 |
| 2013-01-09 | $40.21 | $40.21 | 0 |
| 2013-01-08 | $40.21 | $40.21 | 100 |
| 2013-01-07 | $41.31 | $41.31 | 0 |
| 2013-01-04 | $41.31 | $41.31 | 100 |
| 2013-01-03 | $41.20 | $41.20 | 0 |
| 2013-01-02 | $41.20 | $41.20 | 100 |