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
- 2000-10-02 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 | $35.40 | $35.40 | 4,127 |
| 2013-12-30 | $35.40 | $35.40 | 6,140 |
| 2013-12-27 | $37.65 | $37.65 | 1,440 |
| 2013-12-26 | $38.25 | $38.25 | 2,567 |
| 2013-12-24 | $37.95 | $37.95 | 1,733 |
| 2013-12-23 | $37.65 | $37.65 | 4,687 |
| 2013-12-20 | $36.75 | $36.75 | 9,593 |
| 2013-12-19 | $35.85 | $35.85 | 6,987 |
| 2013-12-18 | $34.95 | $34.95 | 9,287 |
| 2013-12-17 | $33.45 | $33.45 | 4,207 |
| 2013-12-16 | $31.80 | $31.80 | 2,433 |
| 2013-12-13 | $30.90 | $30.90 | 7,687 |
| 2013-12-12 | $32.10 | $32.10 | 3,473 |
| 2013-12-11 | $30.30 | $30.30 | 7,467 |
| 2013-12-10 | $31.80 | $31.80 | 10,147 |
| 2013-12-09 | $32.70 | $32.70 | 3,987 |
| 2013-12-06 | $33.00 | $33.00 | 1,787 |
| 2013-12-05 | $33.90 | $33.90 | 1,587 |
| 2013-12-04 | $34.50 | $34.50 | 3,967 |
| 2013-12-03 | $35.40 | $35.40 | 1,647 |
| 2013-12-02 | $35.40 | $35.40 | 640 |
| 2013-11-29 | $35.85 | $35.85 | 807 |
| 2013-11-27 | $35.10 | $35.10 | 1,613 |
| 2013-11-26 | $33.30 | $33.30 | 3,180 |
| 2013-11-25 | $34.20 | $34.20 | 2,560 |
| 2013-11-22 | $34.05 | $34.05 | 1,067 |
| 2013-11-21 | $34.20 | $34.20 | 1,747 |
| 2013-11-20 | $34.95 | $34.95 | 5,013 |
| 2013-11-19 | $34.80 | $34.80 | 2,980 |
| 2013-11-18 | $35.70 | $35.70 | 3,380 |
| 2013-11-15 | $36.00 | $36.00 | 6,827 |
| 2013-11-14 | $37.95 | $37.95 | 8,433 |
| 2013-11-13 | $38.55 | $38.55 | 3,407 |
| 2013-11-12 | $38.10 | $38.10 | 24,520 |
| 2013-11-11 | $38.40 | $38.40 | 2,680 |
| 2013-11-08 | $36.60 | $36.60 | 1,320 |
| 2013-11-07 | $36.00 | $36.00 | 2,347 |
| 2013-11-06 | $37.50 | $37.50 | 1,240 |
| 2013-11-05 | $39.30 | $39.30 | 5,007 |
| 2013-11-04 | $36.30 | $36.30 | 6,627 |
| 2013-11-01 | $38.10 | $38.10 | 3,267 |
| 2013-10-31 | $36.60 | $36.60 | 3,260 |
| 2013-10-30 | $37.65 | $37.65 | 5,247 |
| 2013-10-29 | $39.60 | $39.60 | 3,047 |
| 2013-10-28 | $39.00 | $39.00 | 5,267 |
| 2013-10-25 | $41.55 | $41.55 | 5,147 |
| 2013-10-24 | $43.35 | $43.35 | 1,753 |
| 2013-10-23 | $43.80 | $43.80 | 5,047 |
| 2013-10-22 | $44.25 | $44.25 | 16,147 |
| 2013-10-21 | $41.85 | $41.85 | 18,693 |
| 2013-10-18 | $36.90 | $36.90 | 6,527 |
| 2013-10-17 | $36.90 | $36.90 | 753 |
| 2013-10-16 | $36.90 | $36.90 | 2,960 |
| 2013-10-15 | $37.20 | $37.20 | 3,033 |
| 2013-10-14 | $37.65 | $37.65 | 1,380 |
| 2013-10-11 | $39.00 | $39.00 | 3,233 |
| 2013-10-10 | $38.55 | $38.55 | 1,493 |
| 2013-10-09 | $39.15 | $39.15 | 3,920 |
| 2013-10-08 | $40.20 | $40.20 | 6,800 |
| 2013-10-07 | $39.30 | $39.30 | 1,180 |
| 2013-10-04 | $38.25 | $38.25 | 1,220 |
| 2013-10-03 | $38.25 | $38.25 | 1,527 |
| 2013-10-02 | $39.60 | $39.60 | 2,647 |
| 2013-10-01 | $37.50 | $37.50 | 1,707 |
| 2013-09-30 | $38.55 | $38.55 | 2,913 |
| 2013-09-27 | $39.60 | $39.60 | 4,193 |
| 2013-09-26 | $36.75 | $36.75 | 613 |
| 2013-09-25 | $37.20 | $37.20 | 2,473 |
| 2013-09-24 | $37.95 | $37.95 | 1,067 |
| 2013-09-23 | $37.95 | $37.95 | 2,660 |
| 2013-09-20 | $37.65 | $37.65 | 5,147 |
| 2013-09-19 | $40.05 | $40.05 | 2,647 |
| 2013-09-18 | $40.50 | $40.50 | 3,440 |
| 2013-09-17 | $41.40 | $41.40 | 2,520 |
| 2013-09-16 | $40.05 | $40.05 | 1,633 |
| 2013-09-13 | $40.05 | $40.05 | 2,000 |
| 2013-09-12 | $40.50 | $40.50 | 2,107 |
| 2013-09-11 | $41.25 | $41.25 | 3,580 |
| 2013-09-10 | $40.80 | $40.80 | 4,307 |
| 2013-09-09 | $42.15 | $42.15 | 5,500 |
| 2013-09-06 | $38.70 | $38.70 | 3,153 |
| 2013-09-05 | $37.35 | $37.35 | 5,440 |
| 2013-09-04 | $35.25 | $35.25 | 2,440 |
| 2013-09-03 | $35.10 | $35.10 | 3,307 |
| 2013-08-30 | $34.50 | $34.50 | 960 |
| 2013-08-29 | $34.20 | $34.20 | 980 |
| 2013-08-28 | $34.80 | $34.80 | 1,447 |
| 2013-08-27 | $33.75 | $33.75 | 4,973 |
| 2013-08-26 | $36.30 | $36.30 | 2,480 |
| 2013-08-23 | $36.60 | $36.60 | 2,847 |
| 2013-08-22 | $37.20 | $37.20 | 1,987 |
| 2013-08-21 | $34.95 | $34.95 | 2,880 |
| 2013-08-20 | $33.30 | $33.30 | 2,227 |
| 2013-08-19 | $33.15 | $33.15 | 7,933 |
| 2013-08-16 | $36.15 | $36.15 | 3,980 |
| 2013-08-15 | $36.45 | $36.45 | 12,187 |
| 2013-08-14 | $41.10 | $41.10 | 8,847 |
| 2013-08-13 | $37.65 | $37.65 | 4,853 |
| 2013-08-12 | $39.60 | $39.60 | 1,820 |
| 2013-08-09 | $39.90 | $39.90 | 3,033 |
| 2013-08-08 | $38.40 | $38.40 | 7,887 |
| 2013-08-07 | $40.35 | $40.35 | 2,093 |
| 2013-08-06 | $40.95 | $40.95 | 1,773 |
| 2013-08-05 | $41.70 | $41.70 | 6,167 |
| 2013-08-02 | $43.05 | $43.05 | 2,067 |
| 2013-08-01 | $43.50 | $43.50 | 867 |
| 2013-07-31 | $43.05 | $43.05 | 1,207 |
| 2013-07-30 | $43.65 | $43.65 | 4,033 |
| 2013-07-29 | $43.65 | $43.65 | 720 |
| 2013-07-26 | $44.10 | $44.10 | 1,787 |
| 2013-07-25 | $43.20 | $43.20 | 3,467 |
| 2013-07-24 | $44.10 | $44.10 | 1,187 |
| 2013-07-23 | $44.10 | $44.10 | 2,507 |
| 2013-07-22 | $44.85 | $44.85 | 2,680 |
| 2013-07-19 | $44.85 | $44.85 | 1,740 |
| 2013-07-18 | $45.30 | $45.30 | 3,887 |
| 2013-07-17 | $45.00 | $45.00 | 4,387 |
| 2013-07-16 | $43.65 | $43.65 | 2,987 |
| 2013-07-15 | $43.95 | $43.95 | 4,293 |
| 2013-07-12 | $44.55 | $44.55 | 4,933 |
| 2013-07-11 | $46.65 | $46.65 | 10,353 |
| 2013-07-10 | $42.45 | $42.45 | 10,113 |
| 2013-07-09 | $39.30 | $39.30 | 2,240 |
| 2013-07-08 | $39.30 | $39.30 | 5,567 |
| 2013-07-05 | $38.25 | $38.25 | 3,893 |
| 2013-07-03 | $39.00 | $39.00 | 3,527 |
| 2013-07-02 | $39.90 | $39.90 | 2,407 |
| 2013-07-01 | $39.75 | $39.75 | 1,220 |
| 2013-06-28 | $40.05 | $40.05 | 2,447 |
| 2013-06-27 | $39.00 | $39.00 | 2,167 |
| 2013-06-26 | $39.45 | $39.45 | 3,347 |
| 2013-06-25 | $38.40 | $38.40 | 4,007 |
| 2013-06-24 | $39.15 | $39.15 | 4,367 |
| 2013-06-21 | $40.80 | $40.80 | 9,453 |
| 2013-06-20 | $40.50 | $40.50 | 14,227 |
| 2013-06-19 | $41.70 | $41.70 | 4,753 |
| 2013-06-18 | $41.55 | $41.55 | 13,480 |
| 2013-06-17 | $41.85 | $41.85 | 11,013 |
| 2013-06-14 | $44.10 | $44.10 | 3,953 |
| 2013-06-13 | $46.05 | $46.05 | 9,633 |
| 2013-06-12 | $44.25 | $44.25 | 25,273 |
| 2013-06-11 | $46.50 | $46.50 | 43,480 |
| 2013-06-10 | $45.30 | $45.30 | 31,980 |
| 2013-06-07 | $41.40 | $41.40 | 13,947 |
| 2013-06-06 | $40.20 | $40.20 | 36,853 |
| 2013-06-05 | $44.55 | $44.55 | 24,273 |
| 2013-06-04 | $45.30 | $45.30 | 71,833 |
| 2013-06-03 | $52.05 | $52.05 | 51,153 |
| 2013-05-31 | $60.60 | $60.60 | 28,387 |
| 2013-05-30 | $57.15 | $57.15 | 22,833 |
| 2013-05-29 | $55.65 | $55.65 | 54,527 |
| 2013-05-28 | $50.55 | $50.55 | 32,080 |
| 2013-05-24 | $46.20 | $46.20 | 14,700 |
| 2013-05-23 | $46.20 | $46.20 | 20,667 |
| 2013-05-22 | $47.10 | $47.10 | 34,293 |
| 2013-05-21 | $43.80 | $43.80 | 39,567 |
| 2013-05-20 | $39.00 | $39.00 | 11,467 |
| 2013-05-17 | $39.45 | $39.45 | 17,927 |
| 2013-05-16 | $38.70 | $38.70 | 29,933 |
| 2013-05-15 | $39.30 | $39.30 | 37,607 |
| 2013-05-14 | $37.20 | $37.20 | 62,547 |
| 2013-05-13 | $37.95 | $37.95 | 46,627 |
| 2013-05-10 | $35.55 | $35.55 | 120,353 |
| 2013-05-09 | $28.50 | $28.50 | 125,120 |
| 2013-05-08 | $21.90 | $21.90 | 7,333 |
| 2013-05-07 | $22.65 | $22.65 | 5,107 |
| 2013-05-06 | $21.30 | $21.30 | 4,453 |
| 2013-05-03 | $21.45 | $21.45 | 3,540 |
| 2013-05-02 | $21.30 | $21.30 | 9,113 |
| 2013-05-01 | $20.25 | $20.25 | 4,520 |
| 2013-04-30 | $20.25 | $20.25 | 3,380 |
| 2013-04-29 | $19.20 | $19.20 | 6,413 |
| 2013-04-26 | $18.45 | $18.45 | 1,387 |
| 2013-04-25 | $18.75 | $18.75 | 11,613 |
| 2013-04-24 | $17.25 | $17.25 | 353 |
| 2013-04-23 | $17.40 | $17.40 | 3,773 |
| 2013-04-22 | $17.10 | $17.10 | 2,540 |
| 2013-04-19 | $16.65 | $16.65 | 1,733 |
| 2013-04-18 | $16.65 | $16.65 | 3,000 |
| 2013-04-17 | $17.55 | $17.55 | 21,453 |
| 2013-04-16 | $16.20 | $16.20 | 2,260 |
| 2013-04-15 | $16.65 | $16.65 | 1,367 |
| 2013-04-12 | $17.25 | $17.25 | 1,273 |
| 2013-04-11 | $17.55 | $17.55 | 1,800 |
| 2013-04-10 | $16.80 | $16.80 | 2,793 |
| 2013-04-09 | $15.90 | $15.90 | 2,047 |
| 2013-04-08 | $16.50 | $16.50 | 2,113 |
| 2013-04-05 | $16.65 | $16.65 | 6,573 |
| 2013-04-04 | $17.70 | $17.70 | 5,873 |
| 2013-04-03 | $18.00 | $18.00 | 1,500 |
| 2013-04-02 | $17.55 | $17.55 | 820 |
| 2013-04-01 | $17.40 | $17.40 | 2,753 |
| 2013-03-28 | $18.00 | $18.00 | 747 |
| 2013-03-27 | $17.55 | $17.55 | 2,080 |
| 2013-03-26 | $18.15 | $18.15 | 4,333 |
| 2013-03-25 | $18.15 | $18.15 | 3,493 |
| 2013-03-22 | $18.45 | $18.45 | 2,120 |
| 2013-03-21 | $18.30 | $18.30 | 7,140 |
| 2013-03-20 | $19.05 | $19.05 | 4,027 |
| 2013-03-19 | $19.50 | $19.50 | 1,993 |
| 2013-03-18 | $18.30 | $18.30 | 2,600 |
| 2013-03-15 | $18.75 | $18.75 | 2,067 |
| 2013-03-14 | $19.50 | $19.50 | 2,167 |
| 2013-03-13 | $19.20 | $19.20 | 14,407 |
| 2013-03-12 | $20.70 | $20.70 | 15,200 |
| 2013-03-11 | $18.00 | $18.00 | 4,160 |
| 2013-03-08 | $17.25 | $17.25 | 1,973 |
| 2013-03-07 | $17.55 | $17.55 | 4,280 |
| 2013-03-06 | $18.00 | $18.00 | 1,867 |
| 2013-03-05 | $18.60 | $18.60 | 3,780 |
| 2013-03-04 | $17.70 | $17.70 | 3,527 |
| 2013-03-01 | $18.00 | $18.00 | 1,820 |
| 2013-02-28 | $18.00 | $18.00 | 3,033 |
| 2013-02-27 | $18.15 | $18.15 | 1,853 |
| 2013-02-26 | $18.75 | $18.75 | 2,247 |
| 2013-02-25 | $18.45 | $18.45 | 2,040 |
| 2013-02-22 | $19.05 | $19.05 | 1,573 |
| 2013-02-21 | $18.60 | $18.60 | 7,573 |
| 2013-02-20 | $20.70 | $20.70 | 8,700 |
| 2013-02-19 | $19.80 | $19.80 | 3,680 |
| 2013-02-15 | $18.45 | $18.45 | 1,947 |
| 2013-02-14 | $18.90 | $18.90 | 2,993 |
| 2013-02-13 | $19.05 | $19.05 | 4,113 |
| 2013-02-12 | $18.60 | $18.60 | 1,507 |
| 2013-02-11 | $18.60 | $18.60 | 4,380 |
| 2013-02-08 | $19.05 | $19.05 | 2,473 |
| 2013-02-07 | $18.75 | $18.75 | 1,600 |
| 2013-02-06 | $18.75 | $18.75 | 6,173 |
| 2013-02-05 | $19.20 | $19.20 | 4,047 |
| 2013-02-04 | $19.05 | $19.05 | 5,093 |
| 2013-02-01 | $18.90 | $18.90 | 2,980 |
| 2013-01-31 | $19.05 | $19.05 | 11,667 |
| 2013-01-30 | $19.80 | $19.80 | 1,507 |
| 2013-01-29 | $19.95 | $19.95 | 3,333 |
| 2013-01-28 | $20.40 | $20.40 | 4,680 |
| 2013-01-25 | $20.85 | $20.85 | 2,667 |
| 2013-01-24 | $20.85 | $20.85 | 2,613 |
| 2013-01-23 | $20.55 | $20.55 | 3,000 |
| 2013-01-22 | $20.40 | $20.40 | 3,767 |
| 2013-01-18 | $20.70 | $20.70 | 2,433 |
| 2013-01-17 | $21.15 | $21.15 | 4,253 |
| 2013-01-16 | $22.05 | $22.05 | 15,533 |
| 2013-01-15 | $20.55 | $20.55 | 1,347 |
| 2013-01-14 | $19.95 | $19.95 | 1,567 |
| 2013-01-11 | $20.40 | $20.40 | 2,527 |
| 2013-01-10 | $20.25 | $20.25 | 993 |
| 2013-01-09 | $19.80 | $19.80 | 7,067 |
| 2013-01-08 | $20.25 | $20.25 | 3,567 |
| 2013-01-07 | $21.30 | $21.30 | 1,907 |
| 2013-01-04 | $21.75 | $21.75 | 9,020 |
| 2013-01-03 | $20.25 | $20.25 | 2,220 |
| 2013-01-02 | $20.55 | $20.55 | 3,360 |