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
- 1980-03-17 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 | $32.00 | $37.07 | 243,600 |
| 2013-12-30 | $31.85 | $36.90 | 364,000 |
| 2013-12-27 | $31.63 | $36.65 | 293,000 |
| 2013-12-26 | $31.72 | $36.75 | 346,700 |
| 2013-12-24 | $32.10 | $37.19 | 124,400 |
| 2013-12-23 | $32.13 | $37.22 | 237,700 |
| 2013-12-20 | $31.80 | $36.84 | 372,200 |
| 2013-12-19 | $31.76 | $36.80 | 262,600 |
| 2013-12-18 | $32.28 | $37.40 | 276,400 |
| 2013-12-17 | $31.68 | $36.70 | 733,300 |
| 2013-12-16 | $31.78 | $36.82 | 262,300 |
| 2013-12-13 | $31.65 | $36.67 | 232,900 |
| 2013-12-12 | $31.86 | $36.91 | 263,700 |
| 2013-12-11 | $31.80 | $36.84 | 227,100 |
| 2013-12-10 | $32.07 | $37.15 | 177,100 |
| 2013-12-09 | $32.18 | $37.28 | 398,100 |
| 2013-12-06 | $32.21 | $37.32 | 606,200 |
| 2013-12-05 | $31.63 | $36.65 | 598,900 |
| 2013-12-04 | $32.60 | $37.77 | 404,500 |
| 2013-12-03 | $32.56 | $37.72 | 792,300 |
| 2013-12-02 | $32.85 | $38.06 | 207,100 |
| 2013-11-29 | $33.32 | $38.60 | 205,500 |
| 2013-11-27 | $33.17 | $38.43 | 799,400 |
| 2013-11-26 | $32.44 | $37.58 | 269,700 |
| 2013-11-25 | $32.72 | $37.91 | 412,500 |
| 2013-11-22 | $32.54 | $37.70 | 188,700 |
| 2013-11-21 | $32.34 | $37.47 | 126,500 |
| 2013-11-20 | $32.22 | $37.33 | 164,700 |
| 2013-11-19 | $32.45 | $37.60 | 263,700 |
| 2013-11-18 | $32.48 | $37.63 | 262,100 |
| 2013-11-15 | $32.55 | $37.71 | 167,300 |
| 2013-11-14 | $32.08 | $37.17 | 246,000 |
| 2013-11-13 | $31.93 | $36.99 | 231,400 |
| 2013-11-12 | $31.54 | $36.54 | 172,200 |
| 2013-11-11 | $31.42 | $36.40 | 338,000 |
| 2013-11-08 | $31.54 | $36.54 | 186,600 |
| 2013-11-07 | $31.22 | $36.17 | 382,500 |
| 2013-11-06 | $31.49 | $36.48 | 677,000 |
| 2013-11-05 | $31.21 | $36.16 | 322,500 |
| 2013-11-04 | $31.60 | $36.61 | 294,000 |
| 2013-11-01 | $31.63 | $36.65 | 659,400 |
| 2013-10-31 | $31.57 | $36.58 | 873,800 |
| 2013-10-30 | $31.78 | $36.82 | 915,100 |
| 2013-10-29 | $32.04 | $37.12 | 343,800 |
| 2013-10-28 | $32.48 | $37.63 | 697,800 |
| 2013-10-25 | $31.87 | $36.92 | 512,800 |
| 2013-10-24 | $32.26 | $37.38 | 1,046,000 |
| 2013-10-23 | $32.08 | $37.17 | 591,000 |
| 2013-10-22 | $32.81 | $38.01 | 173,500 |
| 2013-10-21 | $32.62 | $37.79 | 286,100 |
| 2013-10-18 | $32.22 | $37.33 | 164,700 |
| 2013-10-17 | $32.08 | $37.17 | 242,600 |
| 2013-10-16 | $31.81 | $36.85 | 132,400 |
| 2013-10-15 | $31.66 | $36.68 | 133,000 |
| 2013-10-14 | $31.83 | $36.88 | 251,300 |
| 2013-10-11 | $31.89 | $36.95 | 337,900 |
| 2013-10-10 | $31.21 | $36.16 | 1,001,900 |
| 2013-10-09 | $32.17 | $37.27 | 340,200 |
| 2013-10-08 | $31.46 | $36.45 | 339,600 |
| 2013-10-07 | $31.76 | $36.80 | 281,300 |
| 2013-10-04 | $31.98 | $37.05 | 101,300 |
| 2013-10-03 | $31.82 | $36.87 | 180,300 |
| 2013-10-02 | $31.38 | $36.36 | 155,100 |
| 2013-10-01 | $31.57 | $36.58 | 306,000 |
| 2013-09-30 | $32.00 | $37.07 | 412,900 |
| 2013-09-27 | $31.96 | $37.03 | 140,300 |
| 2013-09-26 | $32.07 | $37.15 | 130,600 |
| 2013-09-25 | $31.58 | $36.59 | 189,200 |
| 2013-09-24 | $31.95 | $37.02 | 186,100 |
| 2013-09-23 | $32.32 | $37.44 | 217,800 |
| 2013-09-20 | $32.09 | $37.18 | 266,600 |
| 2013-09-19 | $31.82 | $36.87 | 508,500 |
| 2013-09-18 | $32.98 | $38.21 | 380,800 |
| 2013-09-17 | $32.71 | $37.90 | 472,200 |
| 2013-09-16 | $32.41 | $37.55 | 391,300 |
| 2013-09-13 | $32.05 | $37.13 | 242,100 |
| 2013-09-12 | $31.80 | $36.84 | 1,237,600 |
| 2013-09-11 | $31.55 | $36.55 | 399,900 |
| 2013-09-10 | $32.05 | $37.13 | 541,100 |
| 2013-09-09 | $31.77 | $36.81 | 235,400 |
| 2013-09-06 | $31.19 | $36.14 | 363,700 |
| 2013-09-05 | $31.09 | $36.02 | 325,000 |
| 2013-09-04 | $31.59 | $36.60 | 536,200 |
| 2013-09-03 | $31.35 | $36.32 | 1,090,200 |
| 2013-08-30 | $29.90 | $34.64 | 252,300 |
| 2013-08-29 | $30.13 | $34.91 | 196,700 |
| 2013-08-28 | $30.40 | $35.22 | 384,400 |
| 2013-08-27 | $30.48 | $35.31 | 491,100 |
| 2013-08-26 | $30.45 | $35.28 | 337,200 |
| 2013-08-23 | $30.60 | $35.45 | 211,100 |
| 2013-08-22 | $30.54 | $35.38 | 277,100 |
| 2013-08-21 | $30.66 | $35.52 | 170,300 |
| 2013-08-20 | $30.94 | $35.85 | 362,800 |
| 2013-08-19 | $31.11 | $36.04 | 154,700 |
| 2013-08-16 | $31.38 | $36.36 | 128,900 |
| 2013-08-15 | $31.67 | $36.69 | 152,900 |
| 2013-08-14 | $31.89 | $36.95 | 352,800 |
| 2013-08-13 | $32.58 | $37.75 | 267,600 |
| 2013-08-12 | $32.34 | $37.47 | 198,600 |
| 2013-08-09 | $31.70 | $36.73 | 343,700 |
| 2013-08-08 | $32.29 | $37.41 | 318,600 |
| 2013-08-07 | $32.17 | $37.27 | 262,800 |
| 2013-08-06 | $32.53 | $37.69 | 601,700 |
| 2013-08-05 | $32.17 | $37.27 | 239,900 |
| 2013-08-02 | $31.70 | $36.73 | 251,200 |
| 2013-08-01 | $31.44 | $36.43 | 456,000 |
| 2013-07-31 | $30.84 | $35.73 | 423,200 |
| 2013-07-30 | $30.77 | $35.65 | 719,500 |
| 2013-07-29 | $31.49 | $36.48 | 577,600 |
| 2013-07-26 | $31.85 | $36.90 | 903,400 |
| 2013-07-25 | $32.28 | $37.40 | 1,213,500 |
| 2013-07-24 | $31.90 | $36.96 | 1,546,400 |
| 2013-07-23 | $34.53 | $40.01 | 392,000 |
| 2013-07-22 | $34.12 | $39.53 | 197,300 |
| 2013-07-19 | $34.18 | $39.60 | 121,700 |
| 2013-07-18 | $34.37 | $39.82 | 165,000 |
| 2013-07-17 | $34.26 | $39.69 | 144,800 |
| 2013-07-16 | $34.68 | $40.18 | 193,400 |
| 2013-07-15 | $34.14 | $39.55 | 83,800 |
| 2013-07-12 | $34.03 | $39.43 | 314,100 |
| 2013-07-11 | $33.79 | $39.15 | 122,800 |
| 2013-07-10 | $33.46 | $38.77 | 88,200 |
| 2013-07-09 | $33.40 | $38.70 | 155,700 |
| 2013-07-08 | $33.23 | $38.50 | 204,500 |
| 2013-07-05 | $33.60 | $38.93 | 109,800 |
| 2013-07-03 | $33.29 | $38.57 | 198,000 |
| 2013-07-02 | $33.63 | $38.96 | 450,500 |
| 2013-07-01 | $32.72 | $37.91 | 448,000 |
| 2013-06-28 | $32.87 | $38.08 | 431,100 |
| 2013-06-27 | $32.96 | $38.19 | 614,000 |
| 2013-06-26 | $33.00 | $38.23 | 297,000 |
| 2013-06-25 | $33.16 | $38.42 | 286,900 |
| 2013-06-24 | $33.01 | $38.24 | 363,100 |
| 2013-06-21 | $33.49 | $38.80 | 857,800 |
| 2013-06-20 | $32.37 | $37.50 | 788,500 |
| 2013-06-19 | $33.40 | $38.70 | 628,700 |
| 2013-06-18 | $33.56 | $38.88 | 418,400 |
| 2013-06-17 | $33.18 | $38.44 | 367,900 |
| 2013-06-14 | $32.68 | $37.86 | 263,000 |
| 2013-06-13 | $33.94 | $39.32 | 614,800 |
| 2013-06-12 | $32.99 | $38.22 | 620,600 |
| 2013-06-11 | $32.33 | $37.46 | 707,900 |
| 2013-06-10 | $33.16 | $38.42 | 529,900 |
| 2013-06-07 | $33.48 | $38.79 | 408,500 |
| 2013-06-06 | $32.94 | $38.16 | 561,900 |
| 2013-06-05 | $33.10 | $38.35 | 392,300 |
| 2013-06-04 | $34.38 | $39.83 | 446,900 |
| 2013-06-03 | $33.48 | $38.79 | 1,051,500 |
| 2013-05-31 | $34.28 | $39.72 | 1,114,000 |
| 2013-05-30 | $35.90 | $41.59 | 1,038,900 |
| 2013-05-29 | $35.54 | $41.18 | 467,500 |
| 2013-05-28 | $36.46 | $42.24 | 358,100 |
| 2013-05-24 | $36.21 | $41.95 | 409,700 |
| 2013-05-23 | $37.24 | $43.14 | 597,100 |
| 2013-05-22 | $37.76 | $43.75 | 560,200 |
| 2013-05-21 | $37.14 | $43.03 | 334,400 |
| 2013-05-20 | $37.04 | $42.91 | 192,000 |
| 2013-05-17 | $37.10 | $42.98 | 454,400 |
| 2013-05-16 | $36.69 | $42.51 | 262,100 |
| 2013-05-15 | $36.71 | $42.53 | 263,900 |
| 2013-05-14 | $36.31 | $42.07 | 499,500 |
| 2013-05-13 | $35.78 | $41.45 | 280,100 |
| 2013-05-10 | $35.34 | $40.94 | 667,900 |
| 2013-05-09 | $35.42 | $41.04 | 586,700 |
| 2013-05-08 | $35.82 | $41.50 | 526,400 |
| 2013-05-07 | $35.43 | $41.05 | 260,200 |
| 2013-05-06 | $35.75 | $41.42 | 338,600 |
| 2013-05-03 | $35.78 | $41.45 | 305,000 |
| 2013-05-02 | $35.43 | $41.05 | 659,800 |
| 2013-05-01 | $35.13 | $40.70 | 1,509,000 |
| 2013-04-30 | $36.01 | $41.72 | 1,495,300 |
| 2013-04-29 | $36.50 | $42.29 | 335,900 |
| 2013-04-26 | $36.27 | $42.02 | 325,000 |
| 2013-04-25 | $36.43 | $42.21 | 570,200 |
| 2013-04-24 | $36.89 | $42.74 | 1,338,100 |
| 2013-04-23 | $38.86 | $45.02 | 522,700 |
| 2013-04-22 | $38.13 | $44.18 | 247,900 |
| 2013-04-19 | $37.95 | $43.97 | 567,400 |
| 2013-04-18 | $37.53 | $43.48 | 500,300 |
| 2013-04-17 | $38.07 | $44.11 | 1,095,600 |
| 2013-04-16 | $37.25 | $43.16 | 310,200 |
| 2013-04-15 | $37.02 | $42.89 | 657,700 |
| 2013-04-12 | $36.86 | $42.70 | 283,000 |
| 2013-04-11 | $37.48 | $43.42 | 804,600 |
| 2013-04-10 | $36.24 | $41.99 | 635,700 |
| 2013-04-09 | $35.41 | $41.02 | 790,800 |
| 2013-04-08 | $35.09 | $40.65 | 750,000 |
| 2013-04-05 | $34.66 | $40.16 | 733,000 |
| 2013-04-04 | $35.27 | $40.86 | 1,351,100 |
| 2013-04-03 | $34.64 | $40.13 | 621,500 |
| 2013-04-02 | $35.09 | $40.65 | 534,700 |
| 2013-04-01 | $35.62 | $41.27 | 344,000 |
| 2013-03-28 | $36.69 | $42.51 | 229,100 |
| 2013-03-27 | $37.19 | $43.09 | 244,500 |
| 2013-03-26 | $37.12 | $43.01 | 300,100 |
| 2013-03-25 | $36.66 | $42.47 | 544,700 |
| 2013-03-22 | $37.21 | $43.11 | 181,600 |
| 2013-03-21 | $36.78 | $42.61 | 358,600 |
| 2013-03-20 | $36.91 | $42.76 | 284,300 |
| 2013-03-19 | $36.49 | $42.28 | 273,900 |
| 2013-03-18 | $35.92 | $41.62 | 293,200 |
| 2013-03-15 | $36.33 | $42.09 | 245,000 |
| 2013-03-14 | $36.31 | $42.07 | 190,900 |
| 2013-03-13 | $36.01 | $41.72 | 394,800 |
| 2013-03-12 | $36.73 | $42.55 | 607,300 |
| 2013-03-11 | $37.02 | $42.89 | 750,900 |
| 2013-03-08 | $35.73 | $41.40 | 714,700 |
| 2013-03-07 | $36.02 | $41.73 | 400,700 |
| 2013-03-06 | $36.34 | $42.10 | 395,700 |
| 2013-03-05 | $36.31 | $42.07 | 329,400 |
| 2013-03-04 | $35.97 | $41.67 | 1,148,200 |
| 2013-03-01 | $36.71 | $42.53 | 577,400 |
| 2013-02-28 | $36.37 | $42.14 | 476,600 |
| 2013-02-27 | $35.67 | $41.33 | 533,200 |
| 2013-02-26 | $36.04 | $41.75 | 934,400 |
| 2013-02-25 | $35.06 | $40.62 | 911,300 |
| 2013-02-22 | $35.90 | $41.59 | 473,000 |
| 2013-02-21 | $35.21 | $40.79 | 473,800 |
| 2013-02-20 | $35.47 | $41.09 | 561,400 |
| 2013-02-19 | $35.99 | $41.70 | 780,200 |
| 2013-02-15 | $35.49 | $41.12 | 723,700 |
| 2013-02-14 | $35.28 | $40.87 | 309,500 |
| 2013-02-13 | $35.20 | $40.78 | 1,239,900 |
| 2013-02-12 | $35.01 | $40.56 | 881,900 |
| 2013-02-11 | $35.20 | $40.78 | 600,300 |
| 2013-02-08 | $34.82 | $40.34 | 282,700 |
| 2013-02-07 | $35.14 | $40.71 | 870,800 |
| 2013-02-06 | $35.94 | $41.64 | 1,314,300 |
| 2013-02-05 | $36.35 | $42.11 | 1,056,100 |
| 2013-02-04 | $35.27 | $40.86 | 507,500 |
| 2013-02-01 | $36.43 | $42.21 | 849,100 |
| 2013-01-31 | $36.57 | $42.37 | 767,600 |
| 2013-01-30 | $37.93 | $43.94 | 1,189,300 |
| 2013-01-29 | $36.30 | $42.06 | 566,200 |
| 2013-01-28 | $36.41 | $42.18 | 1,606,500 |
| 2013-01-25 | $37.00 | $42.87 | 1,088,600 |
| 2013-01-24 | $37.15 | $43.04 | 918,300 |
| 2013-01-23 | $36.96 | $42.82 | 660,800 |
| 2013-01-22 | $36.37 | $42.14 | 1,460,100 |
| 2013-01-18 | $37.69 | $43.67 | 1,258,200 |
| 2013-01-17 | $37.80 | $43.79 | 1,329,000 |
| 2013-01-16 | $37.10 | $42.98 | 645,800 |
| 2013-01-15 | $38.12 | $44.16 | 309,800 |
| 2013-01-14 | $38.29 | $44.36 | 379,000 |
| 2013-01-11 | $38.15 | $44.20 | 868,700 |
| 2013-01-10 | $37.90 | $43.91 | 1,806,500 |
| 2013-01-09 | $37.76 | $43.75 | 731,800 |
| 2013-01-08 | $37.95 | $43.97 | 979,300 |
| 2013-01-07 | $38.55 | $44.66 | 1,374,700 |
| 2013-01-04 | $39.25 | $45.47 | 429,300 |
| 2013-01-03 | $40.00 | $46.34 | 594,900 |
| 2013-01-02 | $40.14 | $46.50 | 301,700 |