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
- 2009-12-29 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 | $39.43 | $43.63 | 15,800 |
| 2013-12-30 | $39.42 | $43.61 | 26,300 |
| 2013-12-27 | $39.05 | $43.20 | 44,700 |
| 2013-12-26 | $38.87 | $43.01 | 19,400 |
| 2013-12-24 | $38.61 | $42.72 | 34,300 |
| 2013-12-23 | $38.66 | $42.77 | 53,300 |
| 2013-12-20 | $38.30 | $42.38 | 20,500 |
| 2013-12-19 | $37.80 | $41.82 | 38,100 |
| 2013-12-18 | $37.65 | $41.66 | 73,100 |
| 2013-12-17 | $36.95 | $40.88 | 17,100 |
| 2013-12-16 | $37.07 | $41.01 | 27,900 |
| 2013-12-13 | $36.58 | $40.47 | 152,900 |
| 2013-12-12 | $36.39 | $40.26 | 49,200 |
| 2013-12-11 | $36.74 | $40.65 | 56,000 |
| 2013-12-10 | $37.23 | $41.19 | 35,700 |
| 2013-12-09 | $37.51 | $41.50 | 18,500 |
| 2013-12-06 | $37.65 | $41.66 | 22,100 |
| 2013-12-05 | $37.15 | $41.10 | 23,800 |
| 2013-12-04 | $37.40 | $41.38 | 40,000 |
| 2013-12-03 | $37.80 | $41.82 | 64,300 |
| 2013-12-02 | $38.40 | $42.49 | 21,500 |
| 2013-11-29 | $38.25 | $42.32 | 27,200 |
| 2013-11-27 | $38.31 | $42.39 | 17,100 |
| 2013-11-26 | $38.21 | $42.28 | 32,200 |
| 2013-11-25 | $37.99 | $42.03 | 28,000 |
| 2013-11-22 | $37.81 | $41.83 | 39,500 |
| 2013-11-21 | $37.35 | $41.32 | 33,200 |
| 2013-11-20 | $37.10 | $41.05 | 38,700 |
| 2013-11-19 | $37.42 | $41.40 | 28,100 |
| 2013-11-18 | $37.21 | $41.17 | 31,900 |
| 2013-11-15 | $36.69 | $40.59 | 48,700 |
| 2013-11-14 | $36.57 | $40.46 | 32,100 |
| 2013-11-13 | $36.45 | $40.33 | 28,900 |
| 2013-11-12 | $36.45 | $40.33 | 16,500 |
| 2013-11-11 | $36.75 | $40.66 | 19,400 |
| 2013-11-08 | $36.50 | $40.38 | 59,400 |
| 2013-11-07 | $36.42 | $40.30 | 13,300 |
| 2013-11-06 | $37.01 | $40.95 | 25,700 |
| 2013-11-05 | $36.51 | $40.39 | 87,800 |
| 2013-11-04 | $38.36 | $42.44 | 67,000 |
| 2013-11-01 | $37.17 | $41.12 | 38,000 |
| 2013-10-31 | $37.76 | $41.78 | 29,600 |
| 2013-10-30 | $37.78 | $41.80 | 23,400 |
| 2013-10-29 | $37.63 | $41.63 | 24,400 |
| 2013-10-28 | $37.85 | $41.88 | 31,700 |
| 2013-10-25 | $38.59 | $42.70 | 20,800 |
| 2013-10-24 | $38.40 | $42.49 | 21,300 |
| 2013-10-23 | $37.60 | $41.60 | 44,500 |
| 2013-10-22 | $37.64 | $41.64 | 16,800 |
| 2013-10-21 | $37.44 | $41.42 | 37,200 |
| 2013-10-18 | $37.38 | $41.36 | 42,600 |
| 2013-10-17 | $37.53 | $41.52 | 61,000 |
| 2013-10-16 | $37.23 | $41.19 | 42,100 |
| 2013-10-15 | $37.30 | $41.27 | 163,800 |
| 2013-10-14 | $36.71 | $40.62 | 247,000 |
| 2013-10-11 | $36.56 | $40.45 | 131,400 |
| 2013-10-10 | $36.46 | $40.34 | 19,300 |
| 2013-10-09 | $35.48 | $39.26 | 47,200 |
| 2013-10-08 | $35.43 | $39.20 | 38,800 |
| 2013-10-07 | $35.79 | $39.60 | 25,200 |
| 2013-10-04 | $36.00 | $39.83 | 22,300 |
| 2013-10-03 | $36.15 | $40.00 | 17,800 |
| 2013-10-02 | $36.04 | $39.87 | 19,900 |
| 2013-10-01 | $36.42 | $40.30 | 24,200 |
| 2013-09-30 | $35.82 | $39.63 | 20,200 |
| 2013-09-27 | $36.13 | $39.97 | 17,500 |
| 2013-09-26 | $35.90 | $39.72 | 17,100 |
| 2013-09-25 | $36.19 | $40.04 | 51,900 |
| 2013-09-24 | $36.24 | $40.10 | 24,800 |
| 2013-09-23 | $36.18 | $40.03 | 15,900 |
| 2013-09-20 | $36.21 | $40.06 | 19,700 |
| 2013-09-19 | $36.56 | $40.45 | 31,500 |
| 2013-09-18 | $36.41 | $40.28 | 45,700 |
| 2013-09-17 | $35.76 | $39.56 | 35,700 |
| 2013-09-16 | $35.78 | $39.59 | 17,200 |
| 2013-09-13 | $35.48 | $39.26 | 271,400 |
| 2013-09-12 | $35.29 | $39.04 | 553,700 |
| 2013-09-11 | $35.60 | $39.39 | 434,600 |
| 2013-09-10 | $35.04 | $38.77 | 58,000 |
| 2013-09-09 | $34.76 | $38.46 | 31,000 |
| 2013-09-06 | $33.98 | $37.60 | 54,600 |
| 2013-09-05 | $33.69 | $37.27 | 20,300 |
| 2013-09-04 | $31.94 | $35.34 | 33,400 |
| 2013-09-03 | $31.69 | $35.06 | 24,800 |
| 2013-08-30 | $31.33 | $34.66 | 20,000 |
| 2013-08-29 | $31.87 | $35.26 | 23,700 |
| 2013-08-28 | $31.89 | $35.28 | 31,700 |
| 2013-08-27 | $32.38 | $35.83 | 72,900 |
| 2013-08-26 | $33.51 | $37.08 | 33,400 |
| 2013-08-23 | $33.72 | $37.31 | 56,200 |
| 2013-08-22 | $33.57 | $37.14 | 16,700 |
| 2013-08-21 | $32.80 | $36.29 | 55,500 |
| 2013-08-20 | $33.12 | $36.64 | 22,100 |
| 2013-08-19 | $33.26 | $36.80 | 38,500 |
| 2013-08-16 | $33.54 | $37.11 | 21,100 |
| 2013-08-15 | $33.09 | $36.61 | 61,600 |
| 2013-08-14 | $32.85 | $36.35 | 58,100 |
| 2013-08-13 | $32.71 | $36.19 | 19,000 |
| 2013-08-12 | $32.46 | $35.91 | 15,000 |
| 2013-08-09 | $32.25 | $35.68 | 17,700 |
| 2013-08-08 | $32.07 | $35.48 | 16,000 |
| 2013-08-07 | $31.39 | $34.73 | 21,200 |
| 2013-08-06 | $31.52 | $34.87 | 43,900 |
| 2013-08-05 | $31.93 | $35.33 | 15,800 |
| 2013-08-02 | $32.14 | $35.56 | 28,700 |
| 2013-08-01 | $32.32 | $35.76 | 43,000 |
| 2013-07-31 | $32.60 | $36.07 | 20,300 |
| 2013-07-30 | $32.93 | $36.43 | 28,700 |
| 2013-07-29 | $32.77 | $36.26 | 103,600 |
| 2013-07-26 | $33.00 | $36.51 | 348,000 |
| 2013-07-25 | $32.98 | $36.49 | 453,900 |
| 2013-07-24 | $32.36 | $35.80 | 22,600 |
| 2013-07-23 | $31.98 | $35.38 | 10,900 |
| 2013-07-22 | $31.60 | $34.96 | 12,200 |
| 2013-07-19 | $31.70 | $35.07 | 12,500 |
| 2013-07-18 | $31.48 | $34.83 | 16,900 |
| 2013-07-17 | $31.03 | $34.33 | 13,400 |
| 2013-07-16 | $31.21 | $34.53 | 15,700 |
| 2013-07-15 | $30.92 | $34.21 | 11,600 |
| 2013-07-12 | $30.73 | $34.00 | 15,200 |
| 2013-07-11 | $30.69 | $33.96 | 12,700 |
| 2013-07-10 | $29.59 | $32.74 | 13,000 |
| 2013-07-09 | $29.52 | $32.66 | 25,100 |
| 2013-07-08 | $29.15 | $32.25 | 13,900 |
| 2013-07-05 | $28.50 | $31.53 | 12,700 |
| 2013-07-03 | $28.73 | $31.79 | 7,800 |
| 2013-07-02 | $28.66 | $31.71 | 29,300 |
| 2013-07-01 | $29.13 | $32.23 | 21,500 |
| 2013-06-28 | $29.13 | $32.23 | 29,900 |
| 2013-06-27 | $29.25 | $32.36 | 64,400 |
| 2013-06-26 | $29.06 | $32.15 | 17,200 |
| 2013-06-25 | $28.86 | $31.93 | 24,200 |
| 2013-06-24 | $28.20 | $31.20 | 31,500 |
| 2013-06-21 | $28.37 | $31.39 | 30,800 |
| 2013-06-20 | $29.05 | $32.14 | 28,000 |
| 2013-06-19 | $30.50 | $33.75 | 10,800 |
| 2013-06-18 | $31.23 | $34.55 | 6,600 |
| 2013-06-17 | $31.38 | $34.72 | 13,600 |
| 2013-06-14 | $31.06 | $34.36 | 9,300 |
| 2013-06-13 | $31.13 | $34.44 | 13,100 |
| 2013-06-12 | $31.01 | $34.31 | 10,000 |
| 2013-06-11 | $31.49 | $34.84 | 16,600 |
| 2013-06-10 | $31.97 | $35.37 | 17,500 |
| 2013-06-07 | $31.83 | $35.22 | 54,900 |
| 2013-06-06 | $31.49 | $34.84 | 25,300 |
| 2013-06-05 | $31.42 | $34.76 | 17,100 |
| 2013-06-04 | $31.90 | $35.29 | 19,300 |
| 2013-06-03 | $32.10 | $35.52 | 22,700 |
| 2013-05-31 | $31.71 | $35.08 | 21,800 |
| 2013-05-30 | $31.87 | $35.26 | 12,200 |
| 2013-05-29 | $31.31 | $34.64 | 19,400 |
| 2013-05-28 | $31.07 | $34.38 | 53,600 |
| 2013-05-24 | $30.70 | $33.97 | 22,200 |
| 2013-05-23 | $31.00 | $34.30 | 22,000 |
| 2013-05-22 | $31.18 | $34.50 | 25,900 |
| 2013-05-21 | $31.67 | $35.04 | 16,100 |
| 2013-05-20 | $31.79 | $35.17 | 21,600 |
| 2013-05-17 | $30.91 | $34.20 | 68,600 |
| 2013-05-16 | $30.50 | $33.75 | 22,300 |
| 2013-05-15 | $30.90 | $34.19 | 28,000 |
| 2013-05-14 | $30.58 | $33.83 | 17,800 |
| 2013-05-13 | $30.34 | $33.57 | 18,700 |
| 2013-05-10 | $30.18 | $33.39 | 24,000 |
| 2013-05-09 | $30.81 | $32.88 | 31,700 |
| 2013-05-08 | $31.13 | $33.22 | 21,700 |
| 2013-05-07 | $31.06 | $33.15 | 29,800 |
| 2013-05-06 | $31.17 | $33.26 | 21,600 |
| 2013-05-03 | $31.50 | $33.62 | 15,300 |
| 2013-05-02 | $30.80 | $32.87 | 15,600 |
| 2013-05-01 | $30.46 | $32.51 | 10,500 |
| 2013-04-30 | $30.69 | $32.75 | 26,800 |
| 2013-04-29 | $30.56 | $32.61 | 18,500 |
| 2013-04-26 | $29.85 | $31.86 | 14,900 |
| 2013-04-25 | $29.79 | $31.79 | 28,800 |
| 2013-04-24 | $29.40 | $31.38 | 11,100 |
| 2013-04-23 | $28.91 | $30.85 | 14,600 |
| 2013-04-22 | $28.53 | $30.45 | 30,300 |
| 2013-04-19 | $28.25 | $30.15 | 22,400 |
| 2013-04-18 | $27.78 | $29.65 | 26,000 |
| 2013-04-17 | $28.24 | $30.14 | 25,600 |
| 2013-04-16 | $29.42 | $31.40 | 50,400 |
| 2013-04-15 | $28.60 | $30.52 | 23,200 |
| 2013-04-12 | $29.53 | $31.51 | 16,600 |
| 2013-04-11 | $30.00 | $32.02 | 28,100 |
| 2013-04-10 | $29.54 | $31.52 | 16,800 |
| 2013-04-09 | $28.86 | $30.80 | 33,500 |
| 2013-04-08 | $28.82 | $30.76 | 31,300 |
| 2013-04-05 | $28.77 | $30.70 | 35,200 |
| 2013-04-04 | $29.15 | $31.11 | 29,200 |
| 2013-04-03 | $29.25 | $31.22 | 16,900 |
| 2013-04-02 | $29.05 | $31.00 | 19,400 |
| 2013-04-01 | $28.78 | $30.71 | 18,500 |
| 2013-03-28 | $28.85 | $30.79 | 40,100 |
| 2013-03-27 | $29.44 | $31.42 | 23,200 |
| 2013-03-26 | $29.95 | $31.96 | 108,400 |
| 2013-03-25 | $29.79 | $31.79 | 19,100 |
| 2013-03-22 | $30.17 | $32.20 | 30,700 |
| 2013-03-21 | $29.73 | $31.73 | 21,800 |
| 2013-03-20 | $30.25 | $32.28 | 40,900 |
| 2013-03-19 | $29.60 | $31.59 | 27,100 |
| 2013-03-18 | $30.19 | $32.22 | 15,300 |
| 2013-03-15 | $30.45 | $32.50 | 16,700 |
| 2013-03-14 | $30.80 | $32.87 | 29,600 |
| 2013-03-13 | $30.87 | $32.94 | 15,100 |
| 2013-03-12 | $31.29 | $33.39 | 27,300 |
| 2013-03-11 | $31.54 | $33.66 | 25,900 |
| 2013-03-08 | $31.54 | $33.66 | 40,200 |
| 2013-03-07 | $31.47 | $33.58 | 25,400 |
| 2013-03-06 | $31.04 | $33.13 | 10,500 |
| 2013-03-05 | $30.90 | $32.98 | 47,500 |
| 2013-03-04 | $30.31 | $32.35 | 28,400 |
| 2013-03-01 | $30.09 | $32.11 | 34,300 |
| 2013-02-28 | $30.81 | $32.88 | 25,900 |
| 2013-02-27 | $30.90 | $32.98 | 27,900 |
| 2013-02-26 | $30.44 | $32.49 | 32,600 |
| 2013-02-25 | $30.14 | $32.16 | 31,600 |
| 2013-02-22 | $30.37 | $32.41 | 36,500 |
| 2013-02-21 | $30.35 | $32.39 | 35,400 |
| 2013-02-20 | $31.21 | $33.31 | 23,600 |
| 2013-02-19 | $32.13 | $34.29 | 36,400 |
| 2013-02-15 | $31.88 | $34.02 | 28,400 |
| 2013-02-14 | $31.89 | $34.03 | 127,900 |
| 2013-02-13 | $32.48 | $34.66 | 634,800 |
| 2013-02-12 | $32.10 | $34.26 | 22,100 |
| 2013-02-11 | $32.19 | $34.35 | 11,100 |
| 2013-02-08 | $32.71 | $34.91 | 8,300 |
| 2013-02-07 | $32.03 | $34.18 | 20,600 |
| 2013-02-06 | $32.27 | $34.44 | 19,000 |
| 2013-02-05 | $32.45 | $34.63 | 19,500 |
| 2013-02-04 | $32.34 | $34.51 | 16,900 |
| 2013-02-01 | $33.99 | $36.27 | 44,700 |
| 2013-01-31 | $33.47 | $35.72 | 49,500 |
| 2013-01-30 | $33.71 | $35.97 | 9,700 |
| 2013-01-29 | $33.90 | $36.18 | 7,300 |
| 2013-01-28 | $33.93 | $36.21 | 13,000 |
| 2013-01-25 | $33.90 | $36.18 | 19,000 |
| 2013-01-24 | $33.17 | $35.40 | 23,500 |
| 2013-01-23 | $32.97 | $35.19 | 5,500 |
| 2013-01-22 | $32.80 | $35.00 | 43,400 |
| 2013-01-18 | $32.67 | $34.86 | 9,300 |
| 2013-01-17 | $32.99 | $35.21 | 16,800 |
| 2013-01-16 | $32.39 | $34.57 | 8,100 |
| 2013-01-15 | $32.15 | $34.31 | 10,800 |
| 2013-01-14 | $32.73 | $34.93 | 8,800 |
| 2013-01-11 | $32.53 | $34.72 | 10,900 |
| 2013-01-10 | $32.21 | $34.37 | 13,700 |
| 2013-01-09 | $31.32 | $33.42 | 15,600 |
| 2013-01-08 | $32.05 | $34.20 | 18,300 |
| 2013-01-07 | $33.06 | $35.28 | 50,500 |
| 2013-01-04 | $33.08 | $35.30 | 46,400 |
| 2013-01-03 | $32.90 | $35.11 | 33,300 |
| 2013-01-02 | $33.37 | $35.61 | 14,200 |