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
- 2008-10-29 to 2026-08-28
- 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 | $28.38 | $28.38 | 1,130 |
| 2013-12-30 | $27.44 | $27.44 | 623 |
| 2013-12-27 | $27.44 | $27.44 | 327 |
| 2013-12-26 | $25.92 | $25.92 | 532 |
| 2013-12-24 | $24.69 | $24.69 | 99 |
| 2013-12-23 | $25.54 | $25.54 | 2,816 |
| 2013-12-20 | $23.65 | $23.65 | 2,246 |
| 2013-12-19 | $22.23 | $22.23 | 655 |
| 2013-12-18 | $22.61 | $22.61 | 1,329 |
| 2013-12-17 | $21.95 | $21.95 | 116 |
| 2013-12-16 | $22.23 | $22.23 | 910 |
| 2013-12-13 | $20.91 | $20.91 | 84 |
| 2013-12-12 | $20.63 | $20.63 | 158 |
| 2013-12-11 | $21.19 | $21.19 | 147 |
| 2013-12-10 | $21.29 | $21.29 | 1,342 |
| 2013-12-09 | $21.57 | $21.57 | 0 |
| 2013-12-06 | $21.57 | $21.57 | 1,068 |
| 2013-12-05 | $21.29 | $21.29 | 369 |
| 2013-12-04 | $21.29 | $21.29 | 494 |
| 2013-12-03 | $22.14 | $22.14 | 1,310 |
| 2013-12-02 | $22.33 | $22.33 | 4,741 |
| 2013-11-29 | $22.04 | $22.04 | 2,409 |
| 2013-11-27 | $22.90 | $22.90 | 4,558 |
| 2013-11-26 | $22.61 | $22.61 | 698 |
| 2013-11-25 | $23.18 | $23.18 | 782 |
| 2013-11-22 | $24.31 | $24.31 | 560 |
| 2013-11-21 | $23.09 | $23.09 | 3,012 |
| 2013-11-20 | $22.71 | $22.71 | 0 |
| 2013-11-19 | $22.71 | $22.71 | 1,395 |
| 2013-11-18 | $22.99 | $22.99 | 496 |
| 2013-11-15 | $22.71 | $22.71 | 4,513 |
| 2013-11-14 | $22.71 | $22.71 | 63 |
| 2013-11-13 | $22.71 | $22.71 | 3,953 |
| 2013-11-12 | $23.65 | $23.65 | 1,141 |
| 2013-11-11 | $23.01 | $23.01 | 2,325 |
| 2013-11-08 | $24.03 | $24.03 | 2,166 |
| 2013-11-07 | $23.27 | $23.27 | 803 |
| 2013-11-06 | $22.61 | $22.61 | 1,448 |
| 2013-11-05 | $22.52 | $22.52 | 4,640 |
| 2013-11-04 | $22.99 | $22.99 | 771 |
| 2013-11-01 | $21.76 | $21.76 | 718 |
| 2013-10-31 | $22.23 | $22.23 | 591 |
| 2013-10-30 | $22.71 | $22.71 | 31 |
| 2013-10-29 | $21.95 | $21.95 | 702 |
| 2013-10-28 | $23.46 | $23.46 | 327 |
| 2013-10-25 | $23.56 | $23.56 | 116 |
| 2013-10-24 | $24.39 | $24.39 | 116 |
| 2013-10-23 | $24.98 | $24.98 | 169 |
| 2013-10-22 | $25.26 | $25.26 | 866 |
| 2013-10-21 | $26.96 | $26.96 | 422 |
| 2013-10-18 | $27.06 | $27.06 | 0 |
| 2013-10-17 | $27.06 | $27.06 | 0 |
| 2013-10-16 | $27.06 | $27.06 | 179 |
| 2013-10-15 | $28.38 | $28.38 | 0 |
| 2013-10-14 | $28.38 | $28.38 | 105 |
| 2013-10-11 | $28.57 | $28.57 | 0 |
| 2013-10-10 | $28.57 | $28.57 | 63 |
| 2013-10-09 | $28.57 | $28.57 | 10 |
| 2013-10-08 | $29.14 | $29.14 | 0 |
| 2013-10-07 | $29.14 | $29.14 | 549 |
| 2013-10-04 | $29.61 | $29.61 | 591 |
| 2013-10-03 | $27.53 | $27.53 | 0 |
| 2013-10-02 | $27.53 | $27.53 | 0 |
| 2013-10-01 | $27.53 | $27.53 | 0 |
| 2013-09-30 | $27.53 | $27.53 | 0 |
| 2013-09-27 | $27.53 | $27.53 | 158 |
| 2013-09-26 | $28.86 | $28.86 | 62 |
| 2013-09-25 | $29.80 | $29.80 | 200 |
| 2013-09-24 | $27.25 | $27.25 | 0 |
| 2013-09-23 | $27.25 | $27.25 | 987 |
| 2013-09-20 | $27.53 | $27.53 | 0 |
| 2013-09-19 | $27.53 | $27.53 | 306 |
| 2013-09-18 | $27.82 | $27.82 | 7 |
| 2013-09-17 | $26.21 | $26.21 | 0 |
| 2013-09-16 | $26.21 | $26.21 | 0 |
| 2013-09-13 | $26.21 | $26.21 | 820 |
| 2013-09-12 | $26.68 | $26.68 | 2,166 |
| 2013-09-11 | $27.44 | $27.44 | 486 |
| 2013-09-10 | $27.91 | $27.91 | 105 |
| 2013-09-09 | $26.77 | $26.77 | 597 |
| 2013-09-06 | $27.06 | $27.06 | 591 |
| 2013-09-05 | $29.42 | $29.42 | 127 |
| 2013-09-04 | $29.42 | $29.42 | 0 |
| 2013-09-03 | $29.42 | $29.42 | 384 |
| 2013-08-30 | $28.00 | $28.00 | 170 |
| 2013-08-29 | $30.28 | $30.28 | 771 |
| 2013-08-28 | $29.52 | $29.52 | 313 |
| 2013-08-27 | $31.41 | $31.41 | 488 |
| 2013-08-26 | $29.53 | $29.53 | 126 |
| 2013-08-23 | $31.32 | $31.32 | 169 |
| 2013-08-22 | $31.51 | $31.51 | 1,043 |
| 2013-08-21 | $32.17 | $32.17 | 295 |
| 2013-08-20 | $33.78 | $33.78 | 465 |
| 2013-08-19 | $34.91 | $34.91 | 727 |
| 2013-08-16 | $33.68 | $33.68 | 1,130 |
| 2013-08-15 | $32.36 | $32.36 | 359 |
| 2013-08-14 | $33.11 | $33.11 | 437 |
| 2013-08-13 | $33.11 | $33.11 | 46 |
| 2013-08-12 | $34.62 | $34.62 | 1,442 |
| 2013-08-09 | $33.11 | $33.11 | 126 |
| 2013-08-08 | $33.59 | $33.59 | 405 |
| 2013-08-07 | $34.06 | $34.06 | 716 |
| 2013-08-06 | $32.16 | $32.16 | 729 |
| 2013-08-05 | $27.72 | $27.72 | 0 |
| 2013-08-02 | $27.72 | $27.72 | 798 |
| 2013-08-01 | $26.87 | $26.87 | 0 |
| 2013-07-31 | $26.87 | $26.87 | 114 |
| 2013-07-30 | $27.44 | $27.44 | 0 |
| 2013-07-29 | $27.44 | $27.44 | 0 |
| 2013-07-26 | $27.44 | $27.44 | 0 |
| 2013-07-25 | $27.44 | $27.44 | 42 |
| 2013-07-24 | $26.21 | $26.21 | 21 |
| 2013-07-23 | $25.36 | $25.36 | 42 |
| 2013-07-22 | $26.96 | $26.96 | 0 |
| 2013-07-19 | $26.96 | $26.96 | 46 |
| 2013-07-18 | $26.98 | $26.98 | 211 |
| 2013-07-17 | $25.73 | $25.73 | 276 |
| 2013-07-16 | $26.45 | $26.45 | 147 |
| 2013-07-15 | $26.02 | $26.02 | 0 |
| 2013-07-12 | $26.02 | $26.02 | 200 |
| 2013-07-11 | $24.03 | $24.03 | 343 |
| 2013-07-10 | $23.90 | $23.90 | 1,033 |
| 2013-07-09 | $21.29 | $21.29 | 95 |
| 2013-07-08 | $23.09 | $23.09 | 179 |
| 2013-07-05 | $23.65 | $23.65 | 169 |
| 2013-07-03 | $23.46 | $23.46 | 0 |
| 2013-07-02 | $23.46 | $23.46 | 190 |
| 2013-07-01 | $22.42 | $22.42 | 0 |
| 2013-06-28 | $22.42 | $22.42 | 0 |
| 2013-06-27 | $22.42 | $22.42 | 0 |
| 2013-06-26 | $22.42 | $22.42 | 190 |
| 2013-06-25 | $23.09 | $23.09 | 327 |
| 2013-06-24 | $23.18 | $23.18 | 771 |
| 2013-06-21 | $23.65 | $23.65 | 0 |
| 2013-06-20 | $23.65 | $23.65 | 824 |
| 2013-06-19 | $24.13 | $24.13 | 116 |
| 2013-06-18 | $23.94 | $23.94 | 1,495 |
| 2013-06-17 | $26.02 | $26.02 | 52 |
| 2013-06-14 | $26.02 | $26.02 | 158 |
| 2013-06-13 | $27.27 | $27.27 | 10 |
| 2013-06-12 | $28.23 | $28.23 | 0 |
| 2013-06-11 | $28.23 | $28.23 | 179 |
| 2013-06-10 | $27.91 | $27.91 | 676 |
| 2013-06-07 | $29.33 | $29.33 | 984 |
| 2013-06-06 | $28.57 | $28.57 | 73 |
| 2013-06-05 | $28.86 | $28.86 | 813 |
| 2013-06-04 | $28.38 | $28.38 | 877 |
| 2013-06-03 | $26.68 | $26.68 | 782 |
| 2013-05-31 | $25.04 | $25.04 | 391 |
| 2013-05-30 | $23.46 | $23.46 | 327 |
| 2013-05-29 | $22.71 | $22.71 | 42 |
| 2013-05-28 | $23.56 | $23.56 | 908 |
| 2013-05-24 | $23.18 | $23.18 | 52 |
| 2013-05-23 | $23.65 | $23.65 | 949 |
| 2013-05-22 | $23.75 | $23.75 | 105 |
| 2013-05-21 | $24.79 | $24.79 | 137 |
| 2013-05-20 | $24.13 | $24.13 | 0 |
| 2013-05-17 | $24.13 | $24.13 | 0 |
| 2013-05-16 | $24.13 | $24.13 | 10 |
| 2013-05-15 | $25.07 | $25.07 | 602 |
| 2013-05-14 | $25.07 | $25.07 | 10 |
| 2013-05-13 | $25.83 | $25.83 | 914 |
| 2013-05-10 | $25.17 | $25.17 | 0 |
| 2013-05-09 | $25.17 | $25.17 | 110 |
| 2013-05-08 | $24.93 | $24.93 | 0 |
| 2013-05-07 | $24.93 | $24.93 | 31 |
| 2013-05-06 | $25.17 | $25.17 | 200 |
| 2013-05-03 | $24.69 | $24.69 | 73 |
| 2013-05-02 | $24.50 | $24.50 | 200 |
| 2013-05-01 | $24.69 | $24.69 | 21 |
| 2013-04-30 | $23.65 | $23.65 | 221 |
| 2013-04-29 | $23.65 | $23.65 | 169 |
| 2013-04-26 | $23.65 | $23.65 | 147 |
| 2013-04-25 | $23.84 | $23.84 | 1,965 |
| 2013-04-24 | $24.13 | $24.13 | 1,415 |
| 2013-04-23 | $24.60 | $24.60 | 528 |
| 2013-04-22 | $24.60 | $24.60 | 528 |
| 2013-04-19 | $23.65 | $23.65 | 243 |
| 2013-04-18 | $24.03 | $24.03 | 222 |
| 2013-04-17 | $24.41 | $24.41 | 528 |
| 2013-04-16 | $23.84 | $23.84 | 993 |
| 2013-04-15 | $24.41 | $24.41 | 310 |
| 2013-04-12 | $25.92 | $25.92 | 1,109 |
| 2013-04-11 | $26.49 | $26.49 | 465 |
| 2013-04-10 | $26.96 | $26.96 | 63 |
| 2013-04-09 | $26.87 | $26.87 | 0 |
| 2013-04-08 | $26.87 | $26.87 | 253 |
| 2013-04-05 | $26.49 | $26.49 | 586 |
| 2013-04-04 | $28.67 | $28.67 | 52 |
| 2013-04-03 | $28.86 | $28.86 | 0 |
| 2013-04-02 | $28.86 | $28.86 | 42 |
| 2013-04-01 | $26.96 | $26.96 | 0 |
| 2013-03-28 | $26.96 | $26.96 | 0 |
| 2013-03-27 | $26.96 | $26.96 | 0 |
| 2013-03-26 | $26.96 | $26.96 | 0 |
| 2013-03-25 | $26.96 | $26.96 | 243 |
| 2013-03-22 | $30.56 | $30.56 | 0 |
| 2013-03-21 | $30.56 | $30.56 | 10 |
| 2013-03-20 | $30.56 | $30.56 | 18 |
| 2013-03-19 | $31.60 | $31.60 | 243 |
| 2013-03-18 | $33.62 | $33.62 | 0 |
| 2013-03-15 | $33.62 | $33.62 | 29 |
| 2013-03-14 | $32.64 | $32.64 | 147 |
| 2013-03-13 | $30.37 | $30.37 | 306 |
| 2013-03-12 | $29.14 | $29.14 | 1,183 |
| 2013-03-11 | $29.80 | $29.80 | 930 |
| 2013-03-08 | $29.80 | $29.80 | 422 |
| 2013-03-07 | $30.56 | $30.56 | 73 |
| 2013-03-06 | $30.75 | $30.75 | 95 |
| 2013-03-05 | $30.84 | $30.84 | 21 |
| 2013-03-04 | $31.03 | $31.03 | 126 |
| 2013-03-01 | $30.46 | $30.46 | 0 |
| 2013-02-28 | $30.46 | $30.46 | 84 |
| 2013-02-27 | $29.99 | $29.99 | 903 |
| 2013-02-26 | $29.33 | $29.33 | 1,669 |
| 2013-02-25 | $31.13 | $31.13 | 560 |
| 2013-02-22 | $31.51 | $31.51 | 243 |
| 2013-02-21 | $31.22 | $31.22 | 1,469 |
| 2013-02-20 | $33.02 | $33.02 | 539 |
| 2013-02-19 | $33.21 | $33.21 | 211 |
| 2013-02-15 | $33.68 | $33.68 | 1,088 |
| 2013-02-14 | $35.48 | $35.48 | 84 |
| 2013-02-13 | $38.51 | $38.51 | 0 |
| 2013-02-12 | $38.51 | $38.51 | 10 |
| 2013-02-11 | $41.53 | $41.53 | 0 |
| 2013-02-08 | $41.53 | $41.53 | 0 |
| 2013-02-07 | $41.53 | $41.53 | 0 |
| 2013-02-06 | $41.53 | $41.53 | 84 |
| 2013-02-05 | $41.44 | $41.44 | 31 |
| 2013-02-04 | $43.05 | $43.05 | 1 |
| 2013-02-01 | $42.67 | $42.67 | 317 |
| 2013-01-31 | $43.52 | $43.52 | 20 |
| 2013-01-30 | $43.05 | $43.05 | 0 |
| 2013-01-29 | $43.05 | $43.05 | 0 |
| 2013-01-28 | $43.05 | $43.05 | 0 |
| 2013-01-25 | $43.05 | $43.05 | 79 |
| 2013-01-24 | $42.95 | $42.95 | 9 |
| 2013-01-23 | $43.05 | $43.05 | 718 |
| 2013-01-22 | $43.05 | $43.05 | 581 |
| 2013-01-18 | $42.48 | $42.48 | 73 |
| 2013-01-17 | $44.37 | $44.37 | 0 |
| 2013-01-16 | $44.37 | $44.37 | 0 |
| 2013-01-15 | $44.37 | $44.37 | 575 |
| 2013-01-14 | $44.75 | $44.75 | 221 |
| 2013-01-11 | $42.57 | $42.57 | 0 |
| 2013-01-10 | $42.57 | $42.57 | 10 |
| 2013-01-09 | $42.48 | $42.48 | 0 |
| 2013-01-08 | $42.48 | $42.48 | 63 |
| 2013-01-07 | $44.47 | $44.47 | 10 |
| 2013-01-04 | $43.71 | $43.71 | 158 |
| 2013-01-03 | $43.43 | $43.43 | 21 |
| 2013-01-02 | $44.28 | $44.28 | 105 |