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
- 2003-10-07 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 | $40.50 | $40.50 | 4,686 |
| 2013-12-30 | $33.75 | $33.75 | 4,605 |
| 2013-12-27 | $31.50 | $31.50 | 1,686 |
| 2013-12-26 | $31.50 | $31.50 | 1,121 |
| 2013-12-24 | $31.50 | $31.50 | 850 |
| 2013-12-23 | $31.50 | $31.50 | 1,481 |
| 2013-12-20 | $33.75 | $33.75 | 503 |
| 2013-12-19 | $33.75 | $33.75 | 2,421 |
| 2013-12-18 | $36.00 | $36.00 | 1,463 |
| 2013-12-17 | $36.00 | $36.00 | 925 |
| 2013-12-16 | $36.00 | $36.00 | 419 |
| 2013-12-13 | $36.00 | $36.00 | 752 |
| 2013-12-12 | $36.00 | $36.00 | 826 |
| 2013-12-11 | $33.75 | $33.75 | 3,448 |
| 2013-12-10 | $33.75 | $33.75 | 2,648 |
| 2013-12-09 | $33.75 | $33.75 | 14,632 |
| 2013-12-06 | $40.50 | $40.50 | 696 |
| 2013-12-05 | $38.25 | $38.25 | 1,852 |
| 2013-12-04 | $40.50 | $40.50 | 579 |
| 2013-12-03 | $38.25 | $38.25 | 620 |
| 2013-12-02 | $40.50 | $40.50 | 702 |
| 2013-11-29 | $38.25 | $38.25 | 136 |
| 2013-11-27 | $38.25 | $38.25 | 480 |
| 2013-11-26 | $40.50 | $40.50 | 1,328 |
| 2013-11-25 | $40.50 | $40.50 | 1,771 |
| 2013-11-22 | $38.25 | $38.25 | 2,385 |
| 2013-11-21 | $40.50 | $40.50 | 657 |
| 2013-11-20 | $42.75 | $42.75 | 785 |
| 2013-11-19 | $42.75 | $42.75 | 551 |
| 2013-11-18 | $40.50 | $40.50 | 473 |
| 2013-11-15 | $42.75 | $42.75 | 2,314 |
| 2013-11-14 | $40.50 | $40.50 | 224 |
| 2013-11-13 | $40.50 | $40.50 | 1,310 |
| 2013-11-12 | $40.50 | $40.50 | 1,084 |
| 2013-11-11 | $40.50 | $40.50 | 1,871 |
| 2013-11-08 | $42.75 | $42.75 | 369 |
| 2013-11-07 | $40.50 | $40.50 | 1,379 |
| 2013-11-06 | $40.50 | $40.50 | 1,481 |
| 2013-11-05 | $40.50 | $40.50 | 1,216 |
| 2013-11-04 | $42.75 | $42.75 | 1,141 |
| 2013-11-01 | $42.75 | $42.75 | 140 |
| 2013-10-31 | $42.75 | $42.75 | 468 |
| 2013-10-30 | $45.00 | $45.00 | 31 |
| 2013-10-29 | $42.75 | $42.75 | 89 |
| 2013-10-28 | $42.75 | $42.75 | 603 |
| 2013-10-25 | $42.75 | $42.75 | 87 |
| 2013-10-24 | $45.00 | $45.00 | 232 |
| 2013-10-23 | $45.00 | $45.00 | 198 |
| 2013-10-22 | $45.00 | $45.00 | 771 |
| 2013-10-21 | $45.00 | $45.00 | 1,189 |
| 2013-10-18 | $45.00 | $45.00 | 212 |
| 2013-10-17 | $45.00 | $45.00 | 765 |
| 2013-10-16 | $42.75 | $42.75 | 322 |
| 2013-10-15 | $45.00 | $45.00 | 1,636 |
| 2013-10-14 | $45.00 | $45.00 | 1,068 |
| 2013-10-11 | $42.75 | $42.75 | 65 |
| 2013-10-10 | $42.75 | $42.75 | 524 |
| 2013-10-09 | $42.75 | $42.75 | 373 |
| 2013-10-08 | $42.75 | $42.75 | 940 |
| 2013-10-07 | $42.75 | $42.75 | 446 |
| 2013-10-04 | $45.00 | $45.00 | 645 |
| 2013-10-03 | $45.00 | $45.00 | 196 |
| 2013-10-02 | $45.00 | $45.00 | 763 |
| 2013-10-01 | $45.00 | $45.00 | 2,706 |
| 2013-09-30 | $42.75 | $42.75 | 507 |
| 2013-09-27 | $45.00 | $45.00 | 200 |
| 2013-09-26 | $45.00 | $45.00 | 340 |
| 2013-09-25 | $45.00 | $45.00 | 344 |
| 2013-09-24 | $45.00 | $45.00 | 229 |
| 2013-09-23 | $45.00 | $45.00 | 4,103 |
| 2013-09-20 | $45.00 | $45.00 | 228 |
| 2013-09-19 | $45.00 | $45.00 | 376 |
| 2013-09-18 | $45.00 | $45.00 | 676 |
| 2013-09-17 | $45.00 | $45.00 | 96 |
| 2013-09-16 | $45.00 | $45.00 | 922 |
| 2013-09-13 | $42.75 | $42.75 | 92 |
| 2013-09-12 | $42.75 | $42.75 | 338 |
| 2013-09-11 | $42.75 | $42.75 | 228 |
| 2013-09-10 | $47.25 | $47.25 | 1,457 |
| 2013-09-09 | $45.00 | $45.00 | 3,523 |
| 2013-09-06 | $45.00 | $45.00 | 469 |
| 2013-09-05 | $45.00 | $45.00 | 444 |
| 2013-09-04 | $42.75 | $42.75 | 561 |
| 2013-09-03 | $45.00 | $45.00 | 664 |
| 2013-08-30 | $45.00 | $45.00 | 308 |
| 2013-08-29 | $45.00 | $45.00 | 243 |
| 2013-08-28 | $42.75 | $42.75 | 476 |
| 2013-08-27 | $45.00 | $45.00 | 200 |
| 2013-08-26 | $45.00 | $45.00 | 348 |
| 2013-08-23 | $42.75 | $42.75 | 512 |
| 2013-08-22 | $45.00 | $45.00 | 224 |
| 2013-08-21 | $40.50 | $40.50 | 717 |
| 2013-08-20 | $42.75 | $42.75 | 821 |
| 2013-08-19 | $40.50 | $40.50 | 2,437 |
| 2013-08-16 | $42.75 | $42.75 | 794 |
| 2013-08-15 | $42.75 | $42.75 | 1,803 |
| 2013-08-14 | $45.00 | $45.00 | 8,550 |
| 2013-08-13 | $38.25 | $38.25 | 33,630 |
| 2013-08-12 | $47.25 | $47.25 | 994 |
| 2013-08-09 | $51.75 | $51.75 | 89 |
| 2013-08-08 | $49.50 | $49.50 | 632 |
| 2013-08-07 | $49.50 | $49.50 | 1,146 |
| 2013-08-06 | $51.75 | $51.75 | 752 |
| 2013-08-05 | $54.00 | $54.00 | 1,954 |
| 2013-08-02 | $56.25 | $56.25 | 1,098 |
| 2013-08-01 | $54.00 | $54.00 | 2,051 |
| 2013-07-31 | $54.00 | $54.00 | 917 |
| 2013-07-30 | $51.75 | $51.75 | 1,978 |
| 2013-07-29 | $51.75 | $51.75 | 3,142 |
| 2013-07-26 | $45.00 | $45.00 | 274 |
| 2013-07-25 | $45.00 | $45.00 | 285 |
| 2013-07-24 | $45.00 | $45.00 | 1,291 |
| 2013-07-23 | $42.75 | $42.75 | 732 |
| 2013-07-22 | $42.75 | $42.75 | 103 |
| 2013-07-19 | $42.75 | $42.75 | 1,337 |
| 2013-07-18 | $42.75 | $42.75 | 854 |
| 2013-07-17 | $45.00 | $45.00 | 738 |
| 2013-07-16 | $45.00 | $45.00 | 612 |
| 2013-07-15 | $42.75 | $42.75 | 1,090 |
| 2013-07-12 | $45.00 | $45.00 | 548 |
| 2013-07-11 | $45.00 | $45.00 | 223 |
| 2013-07-10 | $42.75 | $42.75 | 861 |
| 2013-07-09 | $42.75 | $42.75 | 1,144 |
| 2013-07-08 | $45.00 | $45.00 | 413 |
| 2013-07-05 | $47.25 | $47.25 | 222 |
| 2013-07-03 | $47.25 | $47.25 | 572 |
| 2013-07-02 | $45.00 | $45.00 | 388 |
| 2013-07-01 | $47.25 | $47.25 | 951 |
| 2013-06-28 | $47.25 | $47.25 | 288 |
| 2013-06-27 | $47.25 | $47.25 | 1,075 |
| 2013-06-26 | $45.00 | $45.00 | 742 |
| 2013-06-25 | $47.25 | $47.25 | 1,284 |
| 2013-06-24 | $45.00 | $45.00 | 484 |
| 2013-06-21 | $45.00 | $45.00 | 312 |
| 2013-06-20 | $45.00 | $45.00 | 630 |
| 2013-06-19 | $47.25 | $47.25 | 226 |
| 2013-06-18 | $47.25 | $47.25 | 161 |
| 2013-06-17 | $45.00 | $45.00 | 615 |
| 2013-06-14 | $47.25 | $47.25 | 264 |
| 2013-06-13 | $45.00 | $45.00 | 188 |
| 2013-06-12 | $45.00 | $45.00 | 305 |
| 2013-06-11 | $47.25 | $47.25 | 457 |
| 2013-06-10 | $47.25 | $47.25 | 495 |
| 2013-06-07 | $45.00 | $45.00 | 636 |
| 2013-06-06 | $45.00 | $45.00 | 547 |
| 2013-06-05 | $47.25 | $47.25 | 308 |
| 2013-06-04 | $47.25 | $47.25 | 502 |
| 2013-06-03 | $47.25 | $47.25 | 424 |
| 2013-05-31 | $47.25 | $47.25 | 230 |
| 2013-05-30 | $45.00 | $45.00 | 118 |
| 2013-05-29 | $47.25 | $47.25 | 454 |
| 2013-05-28 | $47.25 | $47.25 | 384 |
| 2013-05-24 | $47.25 | $47.25 | 478 |
| 2013-05-23 | $47.25 | $47.25 | 123 |
| 2013-05-22 | $47.25 | $47.25 | 517 |
| 2013-05-21 | $47.25 | $47.25 | 858 |
| 2013-05-20 | $47.25 | $47.25 | 741 |
| 2013-05-17 | $47.25 | $47.25 | 1,310 |
| 2013-05-16 | $49.50 | $49.50 | 533 |
| 2013-05-15 | $47.25 | $47.25 | 368 |
| 2013-05-14 | $49.50 | $49.50 | 364 |
| 2013-05-13 | $47.25 | $47.25 | 1,700 |
| 2013-05-10 | $45.00 | $45.00 | 1,238 |
| 2013-05-09 | $47.25 | $47.25 | 272 |
| 2013-05-08 | $47.25 | $47.25 | 1,918 |
| 2013-05-07 | $49.50 | $49.50 | 1,104 |
| 2013-05-06 | $49.50 | $49.50 | 299 |
| 2013-05-03 | $49.50 | $49.50 | 64 |
| 2013-05-02 | $51.75 | $51.75 | 416 |
| 2013-05-01 | $49.50 | $49.50 | 428 |
| 2013-04-30 | $51.75 | $51.75 | 172 |
| 2013-04-29 | $51.75 | $51.75 | 896 |
| 2013-04-26 | $54.00 | $54.00 | 120 |
| 2013-04-25 | $54.00 | $54.00 | 747 |
| 2013-04-24 | $54.00 | $54.00 | 237 |
| 2013-04-23 | $54.00 | $54.00 | 345 |
| 2013-04-22 | $49.50 | $49.50 | 336 |
| 2013-04-19 | $51.75 | $51.75 | 776 |
| 2013-04-18 | $51.75 | $51.75 | 401 |
| 2013-04-17 | $51.75 | $51.75 | 769 |
| 2013-04-16 | $51.75 | $51.75 | 901 |
| 2013-04-15 | $54.00 | $54.00 | 828 |
| 2013-04-12 | $54.00 | $54.00 | 907 |
| 2013-04-11 | $56.25 | $56.25 | 1,402 |
| 2013-04-10 | $54.00 | $54.00 | 596 |
| 2013-04-09 | $54.00 | $54.00 | 196 |
| 2013-04-08 | $51.75 | $51.75 | 977 |
| 2013-04-05 | $51.75 | $51.75 | 1,170 |
| 2013-04-04 | $54.00 | $54.00 | 558 |
| 2013-04-03 | $54.00 | $54.00 | 784 |
| 2013-04-02 | $54.00 | $54.00 | 207 |
| 2013-04-01 | $54.00 | $54.00 | 556 |
| 2013-03-28 | $56.25 | $56.25 | 702 |
| 2013-03-27 | $54.00 | $54.00 | 460 |
| 2013-03-26 | $54.00 | $54.00 | 687 |
| 2013-03-25 | $54.00 | $54.00 | 1,180 |
| 2013-03-22 | $56.25 | $56.25 | 855 |
| 2013-03-21 | $56.25 | $56.25 | 4,177 |
| 2013-03-20 | $51.75 | $51.75 | 3,303 |
| 2013-03-19 | $56.25 | $56.25 | 1,606 |
| 2013-03-18 | $56.25 | $56.25 | 1,784 |
| 2013-03-15 | $54.00 | $54.00 | 1,033 |
| 2013-03-14 | $54.00 | $54.00 | 1,059 |
| 2013-03-13 | $54.00 | $54.00 | 1,253 |
| 2013-03-12 | $51.75 | $51.75 | 488 |
| 2013-03-11 | $51.75 | $51.75 | 244 |
| 2013-03-08 | $51.75 | $51.75 | 638 |
| 2013-03-07 | $54.00 | $54.00 | 1,618 |
| 2013-03-06 | $51.75 | $51.75 | 263 |
| 2013-03-05 | $54.00 | $54.00 | 120 |
| 2013-03-04 | $54.00 | $54.00 | 329 |
| 2013-03-01 | $54.00 | $54.00 | 1,266 |
| 2013-02-28 | $54.00 | $54.00 | 277 |
| 2013-02-27 | $54.00 | $54.00 | 174 |
| 2013-02-26 | $54.00 | $54.00 | 1,075 |
| 2013-02-25 | $51.75 | $51.75 | 347 |
| 2013-02-22 | $54.00 | $54.00 | 2 |
| 2013-02-21 | $54.00 | $54.00 | 370 |
| 2013-02-20 | $54.00 | $54.00 | 1,124 |
| 2013-02-19 | $56.25 | $56.25 | 847 |
| 2013-02-15 | $56.25 | $56.25 | 344 |
| 2013-02-14 | $54.00 | $54.00 | 561 |
| 2013-02-13 | $56.25 | $56.25 | 646 |
| 2013-02-12 | $54.00 | $54.00 | 875 |
| 2013-02-11 | $54.00 | $54.00 | 799 |
| 2013-02-08 | $54.00 | $54.00 | 381 |
| 2013-02-07 | $54.00 | $54.00 | 224 |
| 2013-02-06 | $54.00 | $54.00 | 636 |
| 2013-02-05 | $54.00 | $54.00 | 242 |
| 2013-02-04 | $54.00 | $54.00 | 625 |
| 2013-02-01 | $54.00 | $54.00 | 164 |
| 2013-01-31 | $51.75 | $51.75 | 871 |
| 2013-01-30 | $51.75 | $51.75 | 1,221 |
| 2013-01-29 | $54.00 | $54.00 | 862 |
| 2013-01-28 | $54.00 | $54.00 | 542 |
| 2013-01-25 | $49.50 | $49.50 | 362 |
| 2013-01-24 | $51.75 | $51.75 | 742 |
| 2013-01-23 | $51.75 | $51.75 | 419 |
| 2013-01-22 | $54.00 | $54.00 | 1,454 |
| 2013-01-18 | $51.75 | $51.75 | 736 |
| 2013-01-17 | $51.75 | $51.75 | 2,980 |
| 2013-01-16 | $56.25 | $56.25 | 413 |
| 2013-01-15 | $56.25 | $56.25 | 694 |
| 2013-01-14 | $56.25 | $56.25 | 1,719 |
| 2013-01-11 | $58.50 | $58.50 | 510 |
| 2013-01-10 | $60.75 | $60.75 | 2,100 |
| 2013-01-09 | $56.25 | $56.25 | 849 |
| 2013-01-08 | $54.00 | $54.00 | 1,397 |
| 2013-01-07 | $54.00 | $54.00 | 3,563 |
| 2013-01-04 | $54.00 | $54.00 | 1,123 |
| 2013-01-03 | $54.00 | $54.00 | 883 |
| 2013-01-02 | $54.00 | $54.00 | 1,219 |