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
- 2007-05-23 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 | $58.67 | $58.67 | 200 |
| 2013-12-30 | $59.64 | $59.64 | 0 |
| 2013-12-27 | $59.64 | $59.64 | 200 |
| 2013-12-26 | $58.99 | $58.99 | 0 |
| 2013-12-24 | $58.99 | $58.99 | 0 |
| 2013-12-23 | $58.99 | $58.99 | 0 |
| 2013-12-20 | $58.99 | $58.99 | 1,000 |
| 2013-12-19 | $57.55 | $57.55 | 0 |
| 2013-12-18 | $57.55 | $57.55 | 0 |
| 2013-12-17 | $57.55 | $57.55 | 0 |
| 2013-12-16 | $57.55 | $57.55 | 6,800 |
| 2013-12-13 | $57.36 | $57.36 | 300 |
| 2013-12-12 | $58.64 | $58.64 | 0 |
| 2013-12-11 | $58.64 | $58.64 | 0 |
| 2013-12-10 | $58.64 | $58.64 | 0 |
| 2013-12-09 | $58.64 | $58.64 | 400 |
| 2013-12-06 | $57.59 | $57.59 | 0 |
| 2013-12-05 | $57.59 | $57.59 | 0 |
| 2013-12-04 | $57.59 | $57.59 | 0 |
| 2013-12-03 | $57.59 | $57.59 | 0 |
| 2013-12-02 | $57.59 | $57.59 | 200 |
| 2013-11-29 | $58.46 | $58.46 | 0 |
| 2013-11-27 | $58.46 | $58.46 | 300 |
| 2013-11-26 | $57.68 | $57.68 | 3,600 |
| 2013-11-25 | $57.56 | $57.56 | 0 |
| 2013-11-22 | $57.56 | $57.56 | 500 |
| 2013-11-21 | $57.48 | $57.48 | 400 |
| 2013-11-20 | $57.38 | $57.38 | 0 |
| 2013-11-19 | $57.38 | $57.38 | 0 |
| 2013-11-18 | $57.38 | $57.38 | 0 |
| 2013-11-15 | $57.38 | $57.38 | 0 |
| 2013-11-14 | $57.38 | $57.38 | 0 |
| 2013-11-13 | $57.38 | $57.38 | 0 |
| 2013-11-12 | $57.38 | $57.38 | 0 |
| 2013-11-11 | $57.38 | $57.38 | 1,000 |
| 2013-11-08 | $57.38 | $57.38 | 0 |
| 2013-11-07 | $57.38 | $57.38 | 38,800 |
| 2013-11-06 | $57.26 | $57.26 | 0 |
| 2013-11-05 | $57.26 | $57.26 | 0 |
| 2013-11-04 | $57.26 | $57.26 | 900 |
| 2013-11-01 | $57.79 | $57.79 | 0 |
| 2013-10-31 | $57.79 | $57.79 | 200 |
| 2013-10-30 | $57.25 | $57.25 | 0 |
| 2013-10-29 | $57.25 | $57.25 | 0 |
| 2013-10-28 | $57.25 | $57.25 | 1,400 |
| 2013-10-25 | $56.80 | $56.80 | 0 |
| 2013-10-24 | $56.80 | $56.80 | 0 |
| 2013-10-23 | $56.80 | $56.80 | 0 |
| 2013-10-22 | $56.80 | $56.80 | 0 |
| 2013-10-21 | $56.80 | $56.80 | 0 |
| 2013-10-18 | $56.80 | $56.80 | 0 |
| 2013-10-17 | $56.80 | $56.80 | 400 |
| 2013-10-16 | $54.36 | $54.36 | 0 |
| 2013-10-15 | $54.36 | $54.36 | 0 |
| 2013-10-14 | $54.36 | $54.36 | 0 |
| 2013-10-11 | $54.36 | $54.36 | 0 |
| 2013-10-10 | $54.36 | $54.36 | 0 |
| 2013-10-09 | $54.36 | $54.36 | 1,000 |
| 2013-10-08 | $55.80 | $55.80 | 0 |
| 2013-10-07 | $55.80 | $55.80 | 400 |
| 2013-10-04 | $55.45 | $55.45 | 1,000 |
| 2013-10-03 | $55.03 | $55.03 | 400 |
| 2013-10-02 | $55.71 | $55.71 | 0 |
| 2013-10-01 | $55.71 | $55.71 | 0 |
| 2013-09-30 | $55.71 | $55.71 | 0 |
| 2013-09-27 | $55.71 | $55.71 | 0 |
| 2013-09-26 | $55.71 | $55.71 | 400 |
| 2013-09-25 | $55.37 | $55.37 | 100 |
| 2013-09-24 | $55.57 | $55.57 | 200 |
| 2013-09-23 | $55.46 | $55.46 | 200 |
| 2013-09-20 | $56.29 | $56.29 | 0 |
| 2013-09-19 | $56.29 | $56.29 | 9,500 |
| 2013-09-18 | $56.31 | $56.31 | 5,300 |
| 2013-09-17 | $55.97 | $55.97 | 200 |
| 2013-09-16 | $56.41 | $56.41 | 0 |
| 2013-09-13 | $56.41 | $56.41 | 0 |
| 2013-09-12 | $56.41 | $56.41 | 0 |
| 2013-09-11 | $56.41 | $56.41 | 0 |
| 2013-09-10 | $56.41 | $56.41 | 500 |
| 2013-09-09 | $56.27 | $56.27 | 4,200 |
| 2013-09-06 | $54.98 | $54.98 | 0 |
| 2013-09-05 | $54.98 | $54.98 | 0 |
| 2013-09-04 | $54.98 | $54.98 | 0 |
| 2013-09-03 | $54.98 | $54.98 | 400 |
| 2013-08-30 | $54.83 | $54.83 | 8,600 |
| 2013-08-29 | $54.84 | $54.84 | 400 |
| 2013-08-28 | $55.08 | $55.08 | 0 |
| 2013-08-27 | $55.08 | $55.08 | 0 |
| 2013-08-26 | $55.08 | $55.08 | 0 |
| 2013-08-23 | $55.08 | $55.08 | 0 |
| 2013-08-22 | $55.08 | $55.08 | 0 |
| 2013-08-21 | $55.08 | $55.08 | 400 |
| 2013-08-20 | $55.05 | $55.05 | 800 |
| 2013-08-19 | $55.14 | $55.14 | 0 |
| 2013-08-16 | $55.14 | $55.14 | 800 |
| 2013-08-15 | $55.97 | $55.97 | 0 |
| 2013-08-14 | $55.97 | $55.97 | 0 |
| 2013-08-13 | $55.97 | $55.97 | 0 |
| 2013-08-12 | $55.97 | $55.97 | 2,100 |
| 2013-08-09 | $55.75 | $55.75 | 0 |
| 2013-08-08 | $55.75 | $55.75 | 0 |
| 2013-08-07 | $55.75 | $55.75 | 0 |
| 2013-08-06 | $55.75 | $55.75 | 500 |
| 2013-08-05 | $56.31 | $56.31 | 0 |
| 2013-08-02 | $56.31 | $56.31 | 0 |
| 2013-08-01 | $56.31 | $56.31 | 100 |
| 2013-07-31 | $55.55 | $55.55 | 200 |
| 2013-07-30 | $55.77 | $55.77 | 0 |
| 2013-07-29 | $55.77 | $55.77 | 0 |
| 2013-07-26 | $55.77 | $55.77 | 0 |
| 2013-07-25 | $55.77 | $55.77 | 200 |
| 2013-07-24 | $55.88 | $55.88 | 200 |
| 2013-07-23 | $55.60 | $55.60 | 0 |
| 2013-07-22 | $55.60 | $55.60 | 700 |
| 2013-07-19 | $55.39 | $55.39 | 0 |
| 2013-07-18 | $55.39 | $55.39 | 0 |
| 2013-07-17 | $55.39 | $55.39 | 200 |
| 2013-07-16 | $55.55 | $55.55 | 600 |
| 2013-07-15 | $55.69 | $55.69 | 3,400 |
| 2013-07-12 | $55.82 | $55.82 | 400 |
| 2013-07-11 | $55.34 | $55.34 | 200 |
| 2013-07-10 | $55.72 | $55.72 | 2,500 |
| 2013-07-09 | $54.96 | $54.96 | 200 |
| 2013-07-08 | $55.42 | $55.42 | 0 |
| 2013-07-05 | $55.42 | $55.42 | 0 |
| 2013-07-03 | $55.42 | $55.42 | 0 |
| 2013-07-02 | $55.42 | $55.42 | 0 |
| 2013-07-01 | $55.42 | $55.42 | 2,400 |
| 2013-06-28 | $55.05 | $55.05 | 700 |
| 2013-06-27 | $54.80 | $54.80 | 5,700 |
| 2013-06-26 | $54.61 | $54.61 | 300 |
| 2013-06-25 | $54.54 | $54.54 | 100 |
| 2013-06-24 | $54.10 | $54.10 | 2,100 |
| 2013-06-21 | $54.42 | $54.42 | 22,100 |
| 2013-06-20 | $54.62 | $54.62 | 300 |
| 2013-06-19 | $56.24 | $56.24 | 2,200 |
| 2013-06-18 | $56.17 | $56.17 | 0 |
| 2013-06-17 | $56.17 | $56.17 | 800 |
| 2013-06-14 | $55.85 | $55.85 | 500 |
| 2013-06-13 | $55.37 | $55.37 | 1,700 |
| 2013-06-12 | $55.30 | $55.30 | 2,400 |
| 2013-06-11 | $56.03 | $56.03 | 900 |
| 2013-06-10 | $55.70 | $55.70 | 0 |
| 2013-06-07 | $55.70 | $55.70 | 100 |
| 2013-06-06 | $54.83 | $54.83 | 1,900 |
| 2013-06-05 | $55.06 | $55.06 | 800 |
| 2013-06-04 | $56.07 | $56.07 | 0 |
| 2013-06-03 | $56.07 | $56.07 | 0 |
| 2013-05-31 | $56.07 | $56.07 | 0 |
| 2013-05-30 | $56.07 | $56.07 | 0 |
| 2013-05-29 | $56.07 | $56.07 | 0 |
| 2013-05-28 | $56.07 | $56.07 | 0 |
| 2013-05-24 | $56.07 | $56.07 | 3,100 |
| 2013-05-23 | $56.35 | $56.35 | 0 |
| 2013-05-22 | $56.35 | $56.35 | 200 |
| 2013-05-21 | $56.36 | $56.36 | 700 |
| 2013-05-20 | $56.00 | $56.00 | 0 |
| 2013-05-17 | $56.00 | $56.00 | 0 |
| 2013-05-16 | $56.00 | $56.00 | 200 |
| 2013-05-15 | $56.10 | $56.10 | 0 |
| 2013-05-14 | $56.10 | $56.10 | 4,700 |
| 2013-05-13 | $55.92 | $55.92 | 400 |
| 2013-05-10 | $55.95 | $55.95 | 2,200 |
| 2013-05-09 | $55.93 | $55.93 | 1,100 |
| 2013-05-08 | $56.00 | $56.00 | 0 |
| 2013-05-07 | $56.00 | $56.00 | 2,700 |
| 2013-05-06 | $56.16 | $56.16 | 800 |
| 2013-05-03 | $55.66 | $55.66 | 1,400 |
| 2013-05-02 | $55.48 | $55.48 | 0 |
| 2013-05-01 | $55.48 | $55.48 | 100 |
| 2013-04-30 | $55.72 | $55.72 | 1,000 |
| 2013-04-29 | $55.29 | $55.29 | 0 |
| 2013-04-26 | $55.29 | $55.29 | 0 |
| 2013-04-25 | $55.29 | $55.29 | 0 |
| 2013-04-24 | $55.29 | $55.29 | 0 |
| 2013-04-23 | $55.29 | $55.29 | 900 |
| 2013-04-22 | $54.65 | $54.65 | 600 |
| 2013-04-19 | $55.06 | $55.06 | 1,800 |
| 2013-04-18 | $54.70 | $54.70 | 500 |
| 2013-04-17 | $54.89 | $54.89 | 1,800 |
| 2013-04-16 | $55.14 | $55.14 | 1,800 |
| 2013-04-15 | $55.13 | $55.13 | 0 |
| 2013-04-12 | $55.13 | $55.13 | 2,500 |
| 2013-04-11 | $55.15 | $55.15 | 800 |
| 2013-04-10 | $54.75 | $54.75 | 0 |
| 2013-04-09 | $54.75 | $54.75 | 0 |
| 2013-04-08 | $54.75 | $54.75 | 400 |
| 2013-04-05 | $55.29 | $55.29 | 0 |
| 2013-04-04 | $55.29 | $55.29 | 0 |
| 2013-04-03 | $55.29 | $55.29 | 0 |
| 2013-04-02 | $55.29 | $55.29 | 100 |
| 2013-04-01 | $54.45 | $54.45 | 0 |
| 2013-03-28 | $54.45 | $54.45 | 0 |
| 2013-03-27 | $54.45 | $54.45 | 800 |
| 2013-03-26 | $54.63 | $54.63 | 0 |
| 2013-03-25 | $54.63 | $54.63 | 200 |
| 2013-03-22 | $54.39 | $54.39 | 400 |
| 2013-03-21 | $54.27 | $54.27 | 100 |
| 2013-03-20 | $54.47 | $54.47 | 200 |
| 2013-03-19 | $54.32 | $54.32 | 0 |
| 2013-03-18 | $54.32 | $54.32 | 200 |
| 2013-03-15 | $54.37 | $54.37 | 600 |
| 2013-03-14 | $54.35 | $54.35 | 500 |
| 2013-03-13 | $54.86 | $54.86 | 1,400 |
| 2013-03-12 | $54.60 | $54.60 | 0 |
| 2013-03-11 | $54.60 | $54.60 | 1,400 |
| 2013-03-08 | $54.39 | $54.39 | 200 |
| 2013-03-07 | $54.36 | $54.36 | 0 |
| 2013-03-06 | $54.36 | $54.36 | 100 |
| 2013-03-05 | $54.22 | $54.22 | 200 |
| 2013-03-04 | $53.90 | $53.90 | 0 |
| 2013-03-01 | $53.90 | $53.90 | 0 |
| 2013-02-28 | $53.90 | $53.90 | 1,300 |
| 2013-02-27 | $53.82 | $53.82 | 800 |
| 2013-02-26 | $53.69 | $53.69 | 0 |
| 2013-02-25 | $53.69 | $53.69 | 800 |
| 2013-02-22 | $53.60 | $53.60 | 900 |
| 2013-02-21 | $53.94 | $53.94 | 0 |
| 2013-02-20 | $53.94 | $53.94 | 0 |
| 2013-02-19 | $53.94 | $53.94 | 300 |
| 2013-02-15 | $53.78 | $53.78 | 200 |
| 2013-02-14 | $54.45 | $54.45 | 0 |
| 2013-02-13 | $54.45 | $54.45 | 0 |
| 2013-02-12 | $54.45 | $54.45 | 900 |
| 2013-02-11 | $53.82 | $53.82 | 1,600 |
| 2013-02-08 | $54.00 | $54.00 | 0 |
| 2013-02-07 | $54.00 | $54.00 | 2,500 |
| 2013-02-06 | $53.72 | $53.72 | 7,400 |
| 2013-02-05 | $53.97 | $53.97 | 5,600 |
| 2013-02-04 | $53.69 | $53.69 | 200 |
| 2013-02-01 | $54.05 | $54.05 | 0 |
| 2013-01-31 | $54.05 | $54.05 | 0 |
| 2013-01-30 | $54.05 | $54.05 | 0 |
| 2013-01-29 | $54.05 | $54.05 | 1,000 |
| 2013-01-28 | $53.75 | $53.75 | 1,000 |
| 2013-01-25 | $53.46 | $53.46 | 1,100 |
| 2013-01-24 | $53.58 | $53.58 | 3,800 |
| 2013-01-23 | $53.84 | $53.84 | 300 |
| 2013-01-22 | $53.25 | $53.25 | 600 |
| 2013-01-18 | $53.17 | $53.17 | 0 |
| 2013-01-17 | $53.17 | $53.17 | 400 |
| 2013-01-16 | $53.15 | $53.15 | 800 |
| 2013-01-15 | $53.33 | $53.33 | 0 |
| 2013-01-14 | $53.33 | $53.33 | 0 |
| 2013-01-11 | $53.33 | $53.33 | 4,400 |
| 2013-01-10 | $53.64 | $53.64 | 200 |
| 2013-01-09 | $53.29 | $53.29 | 10,700 |
| 2013-01-08 | $53.21 | $53.21 | 6,400 |
| 2013-01-07 | $53.29 | $53.29 | 1,100 |
| 2013-01-04 | $53.01 | $53.01 | 6,100 |
| 2013-01-03 | $53.18 | $53.18 | 6,800 |
| 2013-01-02 | $52.99 | $52.99 | 2,000 |