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
- 2010-10-15 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 | $31.94 | $32.57 | 0 |
| 2013-12-30 | $31.94 | $32.57 | 200 |
| 2013-12-27 | $31.25 | $31.87 | 100 |
| 2013-12-26 | $32.10 | $32.74 | 0 |
| 2013-12-24 | $32.10 | $32.10 | 0 |
| 2013-12-23 | $32.10 | $32.10 | 0 |
| 2013-12-20 | $32.10 | $32.10 | 0 |
| 2013-12-19 | $32.10 | $32.10 | 0 |
| 2013-12-18 | $32.10 | $32.10 | 0 |
| 2013-12-17 | $32.10 | $32.10 | 380,200 |
| 2013-12-16 | $31.83 | $31.83 | 40,100 |
| 2013-12-13 | $32.28 | $32.28 | 0 |
| 2013-12-12 | $32.28 | $32.28 | 0 |
| 2013-12-11 | $32.28 | $32.28 | 0 |
| 2013-12-10 | $32.28 | $32.28 | 0 |
| 2013-12-09 | $32.28 | $32.28 | 10,200 |
| 2013-12-06 | $32.31 | $32.31 | 29,800 |
| 2013-12-05 | $32.00 | $32.00 | 20,200 |
| 2013-12-04 | $32.50 | $32.50 | 0 |
| 2013-12-03 | $32.50 | $32.50 | 700 |
| 2013-12-02 | $32.22 | $32.22 | 0 |
| 2013-11-29 | $32.22 | $32.22 | 0 |
| 2013-11-27 | $32.22 | $32.22 | 0 |
| 2013-11-26 | $32.22 | $32.22 | 0 |
| 2013-11-25 | $32.22 | $32.22 | 0 |
| 2013-11-22 | $32.22 | $32.22 | 500 |
| 2013-11-21 | $31.55 | $31.55 | 0 |
| 2013-11-20 | $31.55 | $31.55 | 0 |
| 2013-11-19 | $31.55 | $31.55 | 0 |
| 2013-11-18 | $31.55 | $31.55 | 0 |
| 2013-11-15 | $31.55 | $31.55 | 0 |
| 2013-11-14 | $31.55 | $31.55 | 0 |
| 2013-11-13 | $31.55 | $31.55 | 0 |
| 2013-11-12 | $31.55 | $31.55 | 0 |
| 2013-11-11 | $31.55 | $31.55 | 0 |
| 2013-11-08 | $31.55 | $31.55 | 0 |
| 2013-11-07 | $31.55 | $31.55 | 0 |
| 2013-11-06 | $31.55 | $31.55 | 0 |
| 2013-11-05 | $31.55 | $31.55 | 0 |
| 2013-11-04 | $31.55 | $31.55 | 0 |
| 2013-11-01 | $31.55 | $31.55 | 100 |
| 2013-10-31 | $31.53 | $31.53 | 358,600 |
| 2013-10-30 | $31.77 | $31.77 | 0 |
| 2013-10-29 | $31.77 | $31.77 | 0 |
| 2013-10-28 | $31.77 | $31.77 | 0 |
| 2013-10-25 | $31.77 | $31.77 | 37,800 |
| 2013-10-24 | $32.45 | $32.45 | 349,300 |
| 2013-10-23 | $32.45 | $32.45 | 0 |
| 2013-10-22 | $32.45 | $32.45 | 2,000 |
| 2013-10-21 | $32.10 | $32.10 | 400 |
| 2013-10-18 | $31.84 | $31.84 | 0 |
| 2013-10-17 | $31.84 | $31.84 | 0 |
| 2013-10-16 | $31.84 | $31.84 | 0 |
| 2013-10-15 | $31.84 | $31.84 | 0 |
| 2013-10-14 | $31.84 | $31.84 | 70,400 |
| 2013-10-11 | $31.79 | $31.79 | 20,000 |
| 2013-10-10 | $31.31 | $31.31 | 180,200 |
| 2013-10-09 | $31.55 | $31.55 | 58,100 |
| 2013-10-08 | $31.85 | $31.85 | 0 |
| 2013-10-07 | $31.85 | $31.85 | 100 |
| 2013-10-04 | $31.92 | $31.92 | 0 |
| 2013-10-03 | $31.92 | $31.92 | 20,000 |
| 2013-10-02 | $31.89 | $31.89 | 0 |
| 2013-10-01 | $31.89 | $31.89 | 20,200 |
| 2013-09-30 | $31.79 | $31.79 | 0 |
| 2013-09-27 | $31.79 | $31.79 | 0 |
| 2013-09-26 | $31.79 | $31.79 | 0 |
| 2013-09-25 | $31.79 | $31.79 | 20,000 |
| 2013-09-24 | $32.28 | $32.28 | 0 |
| 2013-09-23 | $32.27 | $32.27 | 60,500 |
| 2013-09-20 | $32.20 | $32.20 | 136,400 |
| 2013-09-19 | $32.56 | $32.56 | 0 |
| 2013-09-18 | $32.56 | $32.56 | 45,100 |
| 2013-09-17 | $32.54 | $32.54 | 361,200 |
| 2013-09-16 | $31.85 | $31.85 | 0 |
| 2013-09-13 | $31.85 | $31.85 | 0 |
| 2013-09-12 | $31.85 | $31.85 | 300,100 |
| 2013-09-11 | $31.55 | $31.55 | 1,400 |
| 2013-09-10 | $32.03 | $32.03 | 80,000 |
| 2013-09-09 | $31.50 | $31.50 | 55,900 |
| 2013-09-06 | $31.63 | $31.63 | 0 |
| 2013-09-05 | $31.63 | $31.63 | 0 |
| 2013-09-04 | $31.63 | $31.63 | 69,200 |
| 2013-09-03 | $30.64 | $30.64 | 0 |
| 2013-08-30 | $30.64 | $30.64 | 0 |
| 2013-08-29 | $30.64 | $30.64 | 0 |
| 2013-08-28 | $30.64 | $30.64 | 14,000 |
| 2013-08-27 | $30.63 | $30.63 | 0 |
| 2013-08-26 | $30.63 | $30.63 | 0 |
| 2013-08-23 | $30.63 | $30.63 | 24,000 |
| 2013-08-22 | $31.89 | $31.89 | 0 |
| 2013-08-21 | $31.89 | $31.89 | 0 |
| 2013-08-20 | $31.89 | $31.89 | 0 |
| 2013-08-19 | $31.89 | $31.89 | 0 |
| 2013-08-16 | $31.89 | $31.89 | 0 |
| 2013-08-15 | $31.89 | $31.89 | 0 |
| 2013-08-14 | $31.89 | $31.89 | 0 |
| 2013-08-13 | $31.89 | $31.89 | 0 |
| 2013-08-12 | $31.89 | $31.89 | 0 |
| 2013-08-09 | $31.89 | $31.89 | 31,200 |
| 2013-08-08 | $32.60 | $32.60 | 76,000 |
| 2013-08-07 | $31.95 | $31.95 | 0 |
| 2013-08-06 | $31.95 | $31.95 | 0 |
| 2013-08-05 | $31.95 | $31.95 | 300 |
| 2013-08-02 | $31.35 | $31.35 | 84,600 |
| 2013-08-01 | $30.96 | $30.96 | 0 |
| 2013-07-31 | $30.95 | $30.95 | 201,400 |
| 2013-07-30 | $31.05 | $31.05 | 500 |
| 2013-07-29 | $31.86 | $31.86 | 0 |
| 2013-07-26 | $31.87 | $31.87 | 212,000 |
| 2013-07-25 | $32.14 | $32.14 | 289,800 |
| 2013-07-24 | $32.00 | $32.00 | 1,200 |
| 2013-07-23 | $33.30 | $33.30 | 0 |
| 2013-07-22 | $33.30 | $33.30 | 0 |
| 2013-07-19 | $33.30 | $33.30 | 0 |
| 2013-07-18 | $33.30 | $33.30 | 0 |
| 2013-07-17 | $33.30 | $33.30 | 0 |
| 2013-07-16 | $33.30 | $33.30 | 0 |
| 2013-07-15 | $33.30 | $33.30 | 0 |
| 2013-07-12 | $33.30 | $33.30 | 0 |
| 2013-07-11 | $33.30 | $33.30 | 0 |
| 2013-07-10 | $33.30 | $33.30 | 0 |
| 2013-07-09 | $33.30 | $33.30 | 0 |
| 2013-07-08 | $33.30 | $33.30 | 29,000 |
| 2013-07-05 | $33.78 | $33.78 | 0 |
| 2013-07-03 | $33.78 | $33.78 | 0 |
| 2013-07-02 | $33.78 | $33.78 | 48,000 |
| 2013-07-01 | $32.70 | $32.70 | 0 |
| 2013-06-28 | $32.70 | $32.70 | 0 |
| 2013-06-27 | $32.70 | $32.70 | 0 |
| 2013-06-26 | $32.70 | $32.70 | 0 |
| 2013-06-25 | $32.70 | $32.70 | 0 |
| 2013-06-24 | $32.70 | $32.70 | 700 |
| 2013-06-21 | $33.30 | $33.30 | 200 |
| 2013-06-20 | $33.70 | $33.70 | 0 |
| 2013-06-19 | $33.70 | $33.70 | 400 |
| 2013-06-18 | $33.32 | $33.32 | 600 |
| 2013-06-17 | $32.95 | $32.95 | 0 |
| 2013-06-14 | $32.95 | $32.95 | 300 |
| 2013-06-13 | $33.59 | $33.59 | 100,100 |
| 2013-06-12 | $33.26 | $33.26 | 400 |
| 2013-06-11 | $32.53 | $32.53 | 58,000 |
| 2013-06-10 | $33.15 | $33.15 | 0 |
| 2013-06-07 | $33.15 | $33.15 | 1,300 |
| 2013-06-06 | $33.17 | $33.17 | 0 |
| 2013-06-05 | $33.17 | $33.17 | 73,500 |
| 2013-06-04 | $34.50 | $34.50 | 400 |
| 2013-06-03 | $32.94 | $32.94 | 51,800 |
| 2013-05-31 | $34.48 | $34.48 | 200 |
| 2013-05-30 | $35.35 | $35.35 | 0 |
| 2013-05-29 | $35.35 | $35.35 | 20,600 |
| 2013-05-28 | $36.35 | $36.35 | 97,500 |
| 2013-05-24 | $36.90 | $36.90 | 0 |
| 2013-05-23 | $36.90 | $36.90 | 20,300 |
| 2013-05-22 | $38.12 | $38.12 | 50,100 |
| 2013-05-21 | $36.84 | $36.84 | 0 |
| 2013-05-20 | $36.84 | $36.84 | 0 |
| 2013-05-17 | $36.84 | $36.84 | 0 |
| 2013-05-16 | $36.84 | $36.84 | 0 |
| 2013-05-15 | $36.84 | $36.84 | 42,100 |
| 2013-05-14 | $35.60 | $35.60 | 0 |
| 2013-05-13 | $35.60 | $35.60 | 20,500 |
| 2013-05-10 | $35.25 | $35.25 | 422,000 |
| 2013-05-09 | $35.26 | $35.26 | 120,500 |
| 2013-05-08 | $35.85 | $35.85 | 36,000 |
| 2013-05-07 | $35.86 | $35.86 | 0 |
| 2013-05-06 | $35.86 | $35.86 | 44,800 |
| 2013-05-03 | $35.71 | $35.71 | 90,100 |
| 2013-05-02 | $35.34 | $35.34 | 55,200 |
| 2013-05-01 | $35.26 | $35.26 | 308,800 |
| 2013-04-30 | $36.34 | $36.34 | 0 |
| 2013-04-29 | $36.34 | $36.34 | 0 |
| 2013-04-26 | $36.34 | $36.34 | 14,000 |
| 2013-04-25 | $36.33 | $36.33 | 0 |
| 2013-04-24 | $36.33 | $36.33 | 800 |
| 2013-04-23 | $37.78 | $37.78 | 0 |
| 2013-04-22 | $37.78 | $37.78 | 0 |
| 2013-04-19 | $37.78 | $37.78 | 100 |
| 2013-04-18 | $37.49 | $37.49 | 60,000 |
| 2013-04-17 | $37.60 | $37.60 | 700 |
| 2013-04-16 | $36.90 | $36.90 | 300 |
| 2013-04-15 | $37.34 | $37.34 | 77,800 |
| 2013-04-12 | $36.77 | $36.77 | 30,000 |
| 2013-04-11 | $37.56 | $37.56 | 31,400 |
| 2013-04-10 | $36.17 | $36.17 | 100 |
| 2013-04-09 | $34.88 | $34.88 | 0 |
| 2013-04-08 | $34.88 | $34.88 | 80,100 |
| 2013-04-05 | $34.35 | $34.35 | 300 |
| 2013-04-04 | $35.29 | $35.29 | 162,700 |
| 2013-04-03 | $34.60 | $34.60 | 288,300 |
| 2013-04-02 | $36.35 | $36.35 | 0 |
| 2013-04-01 | $36.35 | $36.35 | 0 |
| 2013-03-28 | $36.35 | $36.35 | 400 |
| 2013-03-27 | $37.17 | $37.17 | 20,000 |
| 2013-03-26 | $36.65 | $36.65 | 0 |
| 2013-03-25 | $36.65 | $36.65 | 61,200 |
| 2013-03-22 | $36.91 | $36.91 | 0 |
| 2013-03-21 | $36.91 | $36.91 | 15,400 |
| 2013-03-20 | $36.30 | $36.30 | 0 |
| 2013-03-19 | $36.30 | $36.30 | 200 |
| 2013-03-18 | $35.97 | $35.97 | 54,000 |
| 2013-03-15 | $35.89 | $35.89 | 0 |
| 2013-03-14 | $35.89 | $35.89 | 0 |
| 2013-03-13 | $35.89 | $35.89 | 17,600 |
| 2013-03-12 | $36.86 | $36.86 | 0 |
| 2013-03-11 | $36.86 | $36.86 | 109,800 |
| 2013-03-08 | $36.11 | $36.11 | 0 |
| 2013-03-07 | $36.11 | $36.11 | 90,000 |
| 2013-03-06 | $35.92 | $35.92 | 0 |
| 2013-03-05 | $35.92 | $35.92 | 0 |
| 2013-03-04 | $35.92 | $35.92 | 40,000 |
| 2013-03-01 | $36.25 | $36.25 | 0 |
| 2013-02-28 | $36.25 | $36.25 | 100,200 |
| 2013-02-27 | $36.09 | $36.09 | 0 |
| 2013-02-26 | $36.09 | $36.09 | 324,000 |
| 2013-02-25 | $35.50 | $35.50 | 6,900 |
| 2013-02-22 | $35.55 | $35.55 | 200 |
| 2013-02-21 | $35.98 | $35.98 | 0 |
| 2013-02-20 | $35.98 | $35.98 | 116,600 |
| 2013-02-19 | $35.75 | $35.75 | 160,500 |
| 2013-02-15 | $35.26 | $35.26 | 0 |
| 2013-02-14 | $35.26 | $35.26 | 0 |
| 2013-02-13 | $35.26 | $35.26 | 0 |
| 2013-02-12 | $35.26 | $35.26 | 71,300 |
| 2013-02-11 | $35.04 | $35.04 | 0 |
| 2013-02-08 | $35.04 | $35.04 | 400 |
| 2013-02-07 | $35.15 | $35.15 | 50,100 |
| 2013-02-06 | $36.05 | $36.05 | 908,400 |
| 2013-02-05 | $36.11 | $36.11 | 246,700 |
| 2013-02-04 | $35.30 | $35.30 | 15,000 |
| 2013-02-01 | $36.25 | $36.25 | 235,300 |
| 2013-01-31 | $36.67 | $36.67 | 57,200 |
| 2013-01-30 | $37.63 | $37.63 | 280,100 |
| 2013-01-29 | $36.32 | $36.32 | 0 |
| 2013-01-28 | $36.32 | $36.32 | 391,000 |
| 2013-01-25 | $37.46 | $37.46 | 0 |
| 2013-01-24 | $37.46 | $37.46 | 11,100 |
| 2013-01-23 | $36.52 | $36.52 | 0 |
| 2013-01-22 | $36.52 | $36.52 | 80,000 |
| 2013-01-18 | $37.61 | $37.61 | 242,300 |
| 2013-01-17 | $37.65 | $37.65 | 20,800 |
| 2013-01-16 | $36.90 | $36.90 | 300 |
| 2013-01-15 | $38.28 | $38.28 | 10,000 |
| 2013-01-14 | $38.13 | $38.13 | 0 |
| 2013-01-11 | $38.13 | $38.13 | 84,100 |
| 2013-01-10 | $37.51 | $37.51 | 59,600 |
| 2013-01-09 | $38.38 | $38.38 | 0 |
| 2013-01-08 | $38.38 | $38.38 | 0 |
| 2013-01-07 | $38.38 | $38.38 | 40,400 |
| 2013-01-04 | $39.17 | $39.17 | 500 |
| 2013-01-03 | $40.03 | $40.03 | 4,800 |
| 2013-01-02 | $38.81 | $38.81 | 0 |