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
- 2009-07-30 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 | $33.88 | $33.88 | 74,200 |
| 2013-12-30 | $34.03 | $34.03 | 900 |
| 2013-12-27 | $33.49 | $33.49 | 44,800 |
| 2013-12-26 | $32.81 | $32.81 | 2,000 |
| 2013-12-24 | $33.50 | $33.50 | 200 |
| 2013-12-23 | $33.15 | $33.15 | 182,800 |
| 2013-12-20 | $32.92 | $32.92 | 165,200 |
| 2013-12-19 | $32.48 | $32.48 | 99,500 |
| 2013-12-18 | $32.15 | $32.15 | 171,700 |
| 2013-12-17 | $31.91 | $31.91 | 385,200 |
| 2013-12-16 | $32.01 | $32.01 | 242,200 |
| 2013-12-13 | $32.14 | $32.14 | 600 |
| 2013-12-12 | $31.51 | $31.51 | 199,600 |
| 2013-12-11 | $32.84 | $32.84 | 300 |
| 2013-12-10 | $33.48 | $33.48 | 107,500 |
| 2013-12-09 | $33.70 | $33.70 | 173,200 |
| 2013-12-06 | $33.81 | $33.81 | 108,000 |
| 2013-12-05 | $33.38 | $33.38 | 349,900 |
| 2013-12-04 | $33.48 | $33.48 | 188,200 |
| 2013-12-03 | $33.15 | $33.15 | 326,000 |
| 2013-12-02 | $33.45 | $33.45 | 392,900 |
| 2013-11-29 | $34.43 | $34.43 | 248,000 |
| 2013-11-27 | $34.66 | $34.66 | 0 |
| 2013-11-26 | $34.66 | $34.66 | 40,900 |
| 2013-11-25 | $34.91 | $34.91 | 100 |
| 2013-11-22 | $34.52 | $34.52 | 55,400 |
| 2013-11-21 | $34.91 | $34.91 | 70,100 |
| 2013-11-20 | $35.33 | $35.33 | 55,400 |
| 2013-11-19 | $35.37 | $35.37 | 137,100 |
| 2013-11-18 | $35.84 | $35.84 | 61,500 |
| 2013-11-15 | $35.50 | $35.50 | 167,800 |
| 2013-11-14 | $35.46 | $35.46 | 6,100 |
| 2013-11-13 | $35.55 | $35.55 | 0 |
| 2013-11-12 | $35.55 | $35.55 | 110,300 |
| 2013-11-11 | $35.65 | $35.65 | 19,300 |
| 2013-11-08 | $35.77 | $35.77 | 7,200 |
| 2013-11-07 | $36.50 | $36.50 | 0 |
| 2013-11-06 | $36.50 | $36.50 | 196,400 |
| 2013-11-05 | $36.13 | $36.13 | 300 |
| 2013-11-04 | $35.18 | $35.18 | 0 |
| 2013-11-01 | $35.18 | $35.18 | 6,100 |
| 2013-10-31 | $35.81 | $35.81 | 0 |
| 2013-10-30 | $35.81 | $35.81 | 0 |
| 2013-10-29 | $35.81 | $35.81 | 1,100 |
| 2013-10-28 | $36.07 | $36.07 | 0 |
| 2013-10-25 | $36.07 | $36.07 | 38,700 |
| 2013-10-24 | $36.25 | $36.25 | 25,900 |
| 2013-10-23 | $35.70 | $35.70 | 245,700 |
| 2013-10-22 | $36.22 | $36.22 | 222,400 |
| 2013-10-21 | $34.98 | $34.98 | 387,700 |
| 2013-10-18 | $34.51 | $34.51 | 140,900 |
| 2013-10-17 | $34.71 | $34.71 | 85,700 |
| 2013-10-16 | $34.06 | $34.06 | 361,900 |
| 2013-10-15 | $33.96 | $33.96 | 488,900 |
| 2013-10-14 | $33.77 | $33.77 | 20,000 |
| 2013-10-11 | $33.50 | $33.50 | 75,800 |
| 2013-10-10 | $33.80 | $33.80 | 242,000 |
| 2013-10-09 | $32.61 | $32.61 | 115,300 |
| 2013-10-08 | $32.54 | $32.54 | 213,800 |
| 2013-10-07 | $32.91 | $32.91 | 78,900 |
| 2013-10-04 | $33.11 | $33.11 | 120,800 |
| 2013-10-03 | $33.00 | $33.00 | 150,500 |
| 2013-10-02 | $33.36 | $33.36 | 22,300 |
| 2013-10-01 | $33.15 | $33.15 | 160,400 |
| 2013-09-30 | $33.56 | $33.56 | 32,600 |
| 2013-09-27 | $33.74 | $33.74 | 194,400 |
| 2013-09-26 | $34.13 | $34.13 | 81,300 |
| 2013-09-25 | $33.77 | $33.77 | 0 |
| 2013-09-24 | $33.77 | $33.77 | 307,600 |
| 2013-09-23 | $33.77 | $33.77 | 190,000 |
| 2013-09-20 | $33.75 | $33.75 | 310,200 |
| 2013-09-19 | $34.25 | $34.25 | 121,900 |
| 2013-09-18 | $34.87 | $34.87 | 481,400 |
| 2013-09-17 | $34.05 | $34.05 | 1,800 |
| 2013-09-16 | $33.03 | $33.03 | 0 |
| 2013-09-13 | $33.03 | $33.03 | 225,300 |
| 2013-09-12 | $33.47 | $33.47 | 128,600 |
| 2013-09-11 | $33.77 | $33.77 | 49,600 |
| 2013-09-10 | $33.64 | $33.64 | 641,000 |
| 2013-09-09 | $33.00 | $33.00 | 76,300 |
| 2013-09-06 | $32.66 | $32.66 | 792,100 |
| 2013-09-05 | $32.28 | $32.28 | 179,500 |
| 2013-09-04 | $32.36 | $32.36 | 302,200 |
| 2013-09-03 | $32.40 | $32.40 | 800 |
| 2013-08-30 | $31.62 | $31.62 | 25,000 |
| 2013-08-29 | $31.64 | $31.64 | 144,800 |
| 2013-08-28 | $31.80 | $31.80 | 590,700 |
| 2013-08-27 | $31.50 | $31.50 | 159,800 |
| 2013-08-26 | $32.07 | $32.07 | 354,000 |
| 2013-08-23 | $32.19 | $32.19 | 30,900 |
| 2013-08-22 | $32.59 | $32.59 | 30,800 |
| 2013-08-21 | $31.96 | $31.96 | 49,200 |
| 2013-08-20 | $33.14 | $33.14 | 1,570,300 |
| 2013-08-19 | $33.50 | $33.50 | 74,400 |
| 2013-08-16 | $33.82 | $33.82 | 593,000 |
| 2013-08-15 | $34.35 | $34.35 | 375,100 |
| 2013-08-14 | $33.97 | $33.97 | 44,200 |
| 2013-08-13 | $33.45 | $33.45 | 554,700 |
| 2013-08-12 | $33.95 | $33.95 | 200,200 |
| 2013-08-09 | $33.75 | $33.75 | 59,200 |
| 2013-08-08 | $32.96 | $32.96 | 417,400 |
| 2013-08-07 | $31.63 | $31.63 | 3,900 |
| 2013-08-06 | $31.62 | $31.62 | 58,500 |
| 2013-08-05 | $31.64 | $31.64 | 400 |
| 2013-08-02 | $32.00 | $32.00 | 186,800 |
| 2013-08-01 | $31.29 | $31.29 | 0 |
| 2013-07-31 | $31.29 | $31.29 | 12,400 |
| 2013-07-30 | $31.44 | $31.44 | 165,200 |
| 2013-07-29 | $32.00 | $32.00 | 107,300 |
| 2013-07-26 | $32.18 | $32.18 | 172,100 |
| 2013-07-25 | $31.74 | $31.74 | 845,800 |
| 2013-07-24 | $31.84 | $31.84 | 104,100 |
| 2013-07-23 | $32.28 | $32.28 | 960,300 |
| 2013-07-22 | $32.25 | $32.25 | 351,100 |
| 2013-07-19 | $31.32 | $31.32 | 41,000 |
| 2013-07-18 | $31.66 | $31.66 | 215,300 |
| 2013-07-17 | $31.77 | $31.77 | 190,500 |
| 2013-07-16 | $31.04 | $31.04 | 260,100 |
| 2013-07-15 | $30.56 | $30.56 | 36,600 |
| 2013-07-12 | $30.51 | $30.51 | 1,007,500 |
| 2013-07-11 | $30.57 | $30.57 | 382,200 |
| 2013-07-10 | $29.12 | $29.12 | 200 |
| 2013-07-09 | $28.95 | $28.95 | 268,900 |
| 2013-07-08 | $28.23 | $28.23 | 72,900 |
| 2013-07-05 | $28.31 | $28.31 | 83,700 |
| 2013-07-03 | $28.30 | $28.30 | 173,600 |
| 2013-07-02 | $28.99 | $28.99 | 64,300 |
| 2013-07-01 | $28.96 | $28.96 | 172,600 |
| 2013-06-28 | $28.94 | $28.94 | 667,000 |
| 2013-06-27 | $29.16 | $29.16 | 858,100 |
| 2013-06-26 | $28.95 | $28.95 | 46,100 |
| 2013-06-25 | $28.95 | $28.95 | 65,200 |
| 2013-06-24 | $28.92 | $28.92 | 700,500 |
| 2013-06-21 | $29.44 | $29.44 | 350,800 |
| 2013-06-20 | $29.53 | $29.53 | 370,000 |
| 2013-06-19 | $31.40 | $31.40 | 0 |
| 2013-06-18 | $31.40 | $31.40 | 533,300 |
| 2013-06-17 | $31.54 | $31.54 | 607,400 |
| 2013-06-14 | $31.79 | $31.79 | 1,883,300 |
| 2013-06-13 | $31.87 | $31.87 | 308,800 |
| 2013-06-12 | $31.44 | $31.44 | 141,000 |
| 2013-06-11 | $31.16 | $31.16 | 654,500 |
| 2013-06-10 | $31.86 | $31.86 | 234,200 |
| 2013-06-07 | $31.99 | $31.99 | 789,600 |
| 2013-06-06 | $32.22 | $32.22 | 377,100 |
| 2013-06-05 | $32.24 | $32.24 | 403,300 |
| 2013-06-04 | $33.45 | $33.45 | 11,000 |
| 2013-06-03 | $33.45 | $33.45 | 5,200 |
| 2013-05-31 | $33.04 | $33.04 | 60,000 |
| 2013-05-30 | $34.04 | $34.04 | 5,300 |
| 2013-05-29 | $33.35 | $33.35 | 110,400 |
| 2013-05-28 | $33.13 | $33.13 | 112,900 |
| 2013-05-24 | $34.08 | $34.08 | 0 |
| 2013-05-23 | $34.08 | $34.08 | 7,100 |
| 2013-05-22 | $34.74 | $34.74 | 8,100 |
| 2013-05-21 | $34.95 | $34.95 | 1,700 |
| 2013-05-20 | $34.12 | $34.12 | 70,000 |
| 2013-05-17 | $34.10 | $34.10 | 35,100 |
| 2013-05-16 | $33.47 | $33.47 | 50,100 |
| 2013-05-15 | $33.72 | $33.72 | 468,200 |
| 2013-05-14 | $34.55 | $34.55 | 124,000 |
| 2013-05-13 | $34.25 | $34.25 | 40,200 |
| 2013-05-10 | $34.37 | $34.37 | 247,700 |
| 2013-05-09 | $34.90 | $34.90 | 173,500 |
| 2013-05-08 | $35.35 | $35.35 | 122,700 |
| 2013-05-07 | $34.33 | $34.33 | 43,300 |
| 2013-05-06 | $34.29 | $34.29 | 50,700 |
| 2013-05-03 | $33.78 | $33.78 | 20,000 |
| 2013-05-02 | $33.40 | $33.40 | 0 |
| 2013-05-01 | $33.40 | $33.40 | 13,400 |
| 2013-04-30 | $33.30 | $33.30 | 752,400 |
| 2013-04-29 | $34.00 | $34.00 | 130,600 |
| 2013-04-26 | $33.03 | $33.03 | 102,900 |
| 2013-04-25 | $33.53 | $33.53 | 101,500 |
| 2013-04-24 | $33.25 | $33.25 | 50,400 |
| 2013-04-23 | $32.44 | $32.44 | 1,100 |
| 2013-04-22 | $32.40 | $32.40 | 800 |
| 2013-04-19 | $31.65 | $31.65 | 25,100 |
| 2013-04-18 | $31.89 | $31.89 | 56,700 |
| 2013-04-17 | $32.51 | $32.51 | 230,300 |
| 2013-04-16 | $33.43 | $33.43 | 156,200 |
| 2013-04-15 | $32.42 | $32.42 | 50,800 |
| 2013-04-12 | $34.76 | $34.76 | 351,400 |
| 2013-04-11 | $35.21 | $35.21 | 277,000 |
| 2013-04-10 | $35.58 | $35.58 | 209,900 |
| 2013-04-09 | $35.60 | $35.60 | 149,100 |
| 2013-04-08 | $34.20 | $34.20 | 95,800 |
| 2013-04-05 | $33.84 | $33.84 | 391,200 |
| 2013-04-04 | $33.69 | $33.69 | 2,300 |
| 2013-04-03 | $33.70 | $33.70 | 684,900 |
| 2013-04-02 | $34.17 | $34.17 | 2,800 |
| 2013-04-01 | $34.12 | $34.12 | 500 |
| 2013-03-28 | $34.20 | $34.20 | 100,500 |
| 2013-03-27 | $35.05 | $35.05 | 400 |
| 2013-03-26 | $34.70 | $34.70 | 0 |
| 2013-03-25 | $34.70 | $34.70 | 7,400 |
| 2013-03-22 | $34.93 | $34.93 | 51,000 |
| 2013-03-21 | $34.96 | $34.96 | 170,000 |
| 2013-03-20 | $35.20 | $35.20 | 0 |
| 2013-03-19 | $35.20 | $35.20 | 50,300 |
| 2013-03-18 | $36.47 | $36.47 | 200 |
| 2013-03-15 | $36.60 | $36.60 | 400 |
| 2013-03-14 | $36.52 | $36.52 | 200 |
| 2013-03-13 | $36.80 | $36.80 | 400 |
| 2013-03-12 | $37.20 | $37.20 | 200 |
| 2013-03-11 | $36.85 | $36.85 | 50,000 |
| 2013-03-08 | $36.82 | $36.82 | 151,000 |
| 2013-03-07 | $37.25 | $37.25 | 200 |
| 2013-03-06 | $36.70 | $36.70 | 115,000 |
| 2013-03-05 | $37.01 | $37.01 | 6,100 |
| 2013-03-04 | $36.41 | $36.41 | 700 |
| 2013-03-01 | $37.25 | $37.25 | 100 |
| 2013-02-28 | $37.81 | $37.81 | 600 |
| 2013-02-27 | $37.45 | $37.45 | 0 |
| 2013-02-26 | $37.45 | $37.45 | 60,200 |
| 2013-02-25 | $37.63 | $37.63 | 800 |
| 2013-02-22 | $37.80 | $37.80 | 1,200 |
| 2013-02-21 | $37.45 | $37.45 | 1,700 |
| 2013-02-20 | $38.35 | $38.35 | 1,212,100 |
| 2013-02-19 | $40.50 | $40.50 | 356,800 |
| 2013-02-15 | $39.79 | $39.79 | 172,200 |
| 2013-02-14 | $39.80 | $39.80 | 353,000 |
| 2013-02-13 | $39.40 | $39.40 | 56,400 |
| 2013-02-12 | $39.02 | $39.02 | 30,400 |
| 2013-02-11 | $38.69 | $38.69 | 30,800 |
| 2013-02-08 | $38.97 | $38.97 | 30,000 |
| 2013-02-07 | $38.85 | $38.85 | 162,900 |
| 2013-02-06 | $39.11 | $39.11 | 1,500 |
| 2013-02-05 | $38.90 | $38.90 | 103,500 |
| 2013-02-04 | $39.14 | $39.14 | 51,100 |
| 2013-02-01 | $39.93 | $39.93 | 1,300 |
| 2013-01-31 | $39.70 | $39.70 | 200 |
| 2013-01-30 | $39.18 | $39.18 | 35,000 |
| 2013-01-29 | $39.26 | $39.26 | 140,500 |
| 2013-01-28 | $38.95 | $38.95 | 89,900 |
| 2013-01-25 | $38.49 | $38.49 | 700 |
| 2013-01-24 | $39.15 | $39.15 | 52,300 |
| 2013-01-23 | $38.80 | $38.80 | 321,500 |
| 2013-01-22 | $38.99 | $38.99 | 191,500 |
| 2013-01-18 | $38.44 | $38.44 | 3,900 |
| 2013-01-17 | $38.43 | $38.43 | 145,100 |
| 2013-01-16 | $38.34 | $38.34 | 39,000 |
| 2013-01-15 | $38.26 | $38.26 | 179,600 |
| 2013-01-14 | $38.55 | $38.55 | 1,200 |
| 2013-01-11 | $38.57 | $38.57 | 20,700 |
| 2013-01-10 | $39.60 | $39.60 | 1,000 |
| 2013-01-09 | $39.32 | $39.32 | 0 |
| 2013-01-08 | $39.32 | $39.32 | 200 |
| 2013-01-07 | $39.72 | $39.72 | 700 |
| 2013-01-04 | $39.58 | $39.58 | 1,700 |
| 2013-01-03 | $39.50 | $39.50 | 200,700 |
| 2013-01-02 | $39.97 | $39.97 | 400 |