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
- 1999-03-11 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 | $52.15 | $121.26 | 0 |
| 2013-12-30 | $52.15 | $121.26 | 200 |
| 2013-12-27 | $52.30 | $121.61 | 0 |
| 2013-12-26 | $52.30 | $121.61 | 400 |
| 2013-12-24 | $52.30 | $121.61 | 0 |
| 2013-12-23 | $52.30 | $121.61 | 100 |
| 2013-12-20 | $53.00 | $123.24 | 0 |
| 2013-12-19 | $53.00 | $123.24 | 500 |
| 2013-12-18 | $54.00 | $125.56 | 0 |
| 2013-12-17 | $54.00 | $125.56 | 0 |
| 2013-12-16 | $54.00 | $125.56 | 0 |
| 2013-12-13 | $54.00 | $125.56 | 0 |
| 2013-12-12 | $54.00 | $125.56 | 300 |
| 2013-12-11 | $52.16 | $121.28 | 0 |
| 2013-12-10 | $52.16 | $121.28 | 0 |
| 2013-12-09 | $52.16 | $121.28 | 0 |
| 2013-12-06 | $52.16 | $121.28 | 0 |
| 2013-12-05 | $52.16 | $119.40 | 200 |
| 2013-12-04 | $52.16 | $119.40 | 300 |
| 2013-12-03 | $53.90 | $123.38 | 0 |
| 2013-12-02 | $53.90 | $123.38 | 300 |
| 2013-11-29 | $52.13 | $119.33 | 0 |
| 2013-11-27 | $52.13 | $119.33 | 0 |
| 2013-11-26 | $52.13 | $119.33 | 0 |
| 2013-11-25 | $52.13 | $119.33 | 100 |
| 2013-11-22 | $53.50 | $122.47 | 0 |
| 2013-11-21 | $53.50 | $122.47 | 0 |
| 2013-11-20 | $53.50 | $122.47 | 0 |
| 2013-11-19 | $53.50 | $122.47 | 300 |
| 2013-11-18 | $53.50 | $122.47 | 1,000 |
| 2013-11-15 | $52.50 | $120.18 | 0 |
| 2013-11-14 | $52.50 | $120.18 | 100 |
| 2013-11-13 | $52.10 | $119.26 | 0 |
| 2013-11-12 | $52.10 | $119.26 | 0 |
| 2013-11-11 | $52.10 | $119.26 | 200 |
| 2013-11-08 | $52.00 | $119.03 | 0 |
| 2013-11-07 | $52.00 | $119.03 | 0 |
| 2013-11-06 | $52.00 | $119.03 | 0 |
| 2013-11-05 | $52.00 | $119.03 | 300 |
| 2013-11-04 | $52.50 | $120.18 | 200 |
| 2013-11-01 | $52.90 | $121.09 | 0 |
| 2013-10-31 | $52.90 | $121.09 | 200 |
| 2013-10-30 | $53.00 | $121.32 | 300 |
| 2013-10-29 | $53.00 | $121.32 | 0 |
| 2013-10-28 | $53.00 | $121.32 | 0 |
| 2013-10-25 | $53.00 | $121.32 | 0 |
| 2013-10-24 | $53.00 | $121.32 | 0 |
| 2013-10-23 | $53.00 | $121.32 | 0 |
| 2013-10-22 | $53.00 | $121.32 | 0 |
| 2013-10-21 | $53.00 | $121.32 | 500 |
| 2013-10-18 | $52.40 | $119.95 | 0 |
| 2013-10-17 | $52.40 | $119.95 | 0 |
| 2013-10-16 | $52.40 | $119.95 | 100 |
| 2013-10-15 | $52.10 | $119.26 | 0 |
| 2013-10-14 | $52.10 | $119.26 | 0 |
| 2013-10-11 | $52.10 | $119.26 | 200 |
| 2013-10-10 | $52.86 | $121.00 | 100 |
| 2013-10-09 | $52.50 | $120.18 | 0 |
| 2013-10-08 | $52.50 | $120.18 | 0 |
| 2013-10-07 | $52.50 | $120.18 | 200 |
| 2013-10-04 | $52.00 | $119.03 | 0 |
| 2013-10-03 | $52.00 | $119.03 | 100 |
| 2013-10-02 | $54.10 | $123.84 | 800 |
| 2013-10-01 | $54.25 | $124.18 | 2,200 |
| 2013-09-30 | $53.87 | $123.31 | 200 |
| 2013-09-27 | $53.90 | $123.38 | 0 |
| 2013-09-26 | $53.90 | $123.38 | 0 |
| 2013-09-25 | $53.90 | $123.38 | 0 |
| 2013-09-24 | $53.90 | $123.38 | 0 |
| 2013-09-23 | $53.90 | $123.38 | 0 |
| 2013-09-20 | $53.90 | $123.38 | 0 |
| 2013-09-19 | $53.90 | $123.38 | 200 |
| 2013-09-18 | $51.80 | $118.58 | 0 |
| 2013-09-17 | $51.80 | $118.58 | 0 |
| 2013-09-16 | $51.80 | $118.58 | 0 |
| 2013-09-13 | $51.80 | $118.58 | 0 |
| 2013-09-12 | $51.80 | $118.58 | 200 |
| 2013-09-11 | $52.10 | $119.26 | 0 |
| 2013-09-10 | $52.10 | $119.26 | 0 |
| 2013-09-09 | $52.10 | $119.26 | 0 |
| 2013-09-06 | $52.10 | $119.26 | 0 |
| 2013-09-05 | $52.10 | $117.41 | 0 |
| 2013-09-04 | $52.10 | $117.41 | 0 |
| 2013-09-03 | $52.10 | $117.41 | 300 |
| 2013-08-30 | $52.01 | $117.20 | 300 |
| 2013-08-29 | $52.25 | $117.75 | 0 |
| 2013-08-28 | $52.25 | $117.75 | 100 |
| 2013-08-27 | $52.25 | $117.75 | 0 |
| 2013-08-26 | $52.25 | $117.75 | 0 |
| 2013-08-23 | $52.25 | $117.75 | 0 |
| 2013-08-22 | $52.25 | $117.75 | 600 |
| 2013-08-21 | $52.25 | $117.75 | 0 |
| 2013-08-20 | $52.25 | $117.75 | 0 |
| 2013-08-19 | $52.25 | $117.75 | 500 |
| 2013-08-16 | $53.95 | $121.58 | 0 |
| 2013-08-15 | $53.95 | $121.58 | 0 |
| 2013-08-14 | $53.95 | $121.58 | 0 |
| 2013-08-13 | $53.95 | $121.58 | 0 |
| 2013-08-12 | $53.95 | $121.58 | 0 |
| 2013-08-09 | $53.95 | $121.58 | 0 |
| 2013-08-08 | $53.95 | $121.58 | 0 |
| 2013-08-07 | $53.95 | $121.58 | 0 |
| 2013-08-06 | $53.95 | $121.58 | 0 |
| 2013-08-05 | $53.95 | $121.58 | 300 |
| 2013-08-02 | $53.00 | $119.44 | 900 |
| 2013-08-01 | $52.20 | $117.63 | 700 |
| 2013-07-31 | $52.25 | $117.75 | 0 |
| 2013-07-30 | $52.25 | $117.75 | 0 |
| 2013-07-29 | $52.25 | $117.75 | 0 |
| 2013-07-26 | $52.25 | $117.75 | 100 |
| 2013-07-25 | $52.00 | $117.18 | 300 |
| 2013-07-24 | $52.70 | $118.76 | 300 |
| 2013-07-23 | $52.90 | $119.21 | 0 |
| 2013-07-22 | $52.90 | $119.21 | 400 |
| 2013-07-19 | $52.50 | $118.31 | 100 |
| 2013-07-18 | $52.50 | $118.31 | 0 |
| 2013-07-17 | $52.50 | $118.31 | 0 |
| 2013-07-16 | $52.50 | $118.31 | 200 |
| 2013-07-15 | $52.50 | $118.31 | 0 |
| 2013-07-12 | $52.50 | $118.31 | 400 |
| 2013-07-11 | $53.10 | $119.66 | 0 |
| 2013-07-10 | $53.10 | $119.66 | 0 |
| 2013-07-09 | $53.10 | $119.66 | 600 |
| 2013-07-08 | $52.25 | $117.75 | 300 |
| 2013-07-05 | $52.53 | $118.38 | 0 |
| 2013-07-03 | $52.53 | $118.38 | 0 |
| 2013-07-02 | $52.53 | $118.38 | 0 |
| 2013-07-01 | $52.53 | $118.38 | 0 |
| 2013-06-28 | $52.53 | $118.38 | 200 |
| 2013-06-27 | $51.90 | $116.96 | 0 |
| 2013-06-26 | $51.90 | $116.96 | 0 |
| 2013-06-25 | $51.90 | $116.96 | 300 |
| 2013-06-24 | $54.18 | $122.10 | 100 |
| 2013-06-21 | $54.49 | $122.79 | 0 |
| 2013-06-20 | $54.49 | $122.79 | 0 |
| 2013-06-19 | $54.49 | $122.79 | 0 |
| 2013-06-18 | $54.49 | $122.79 | 500 |
| 2013-06-17 | $51.86 | $116.87 | 0 |
| 2013-06-14 | $51.86 | $116.87 | 0 |
| 2013-06-13 | $51.86 | $116.87 | 0 |
| 2013-06-12 | $51.86 | $116.87 | 0 |
| 2013-06-11 | $51.86 | $116.87 | 0 |
| 2013-06-10 | $51.86 | $116.87 | 400 |
| 2013-06-07 | $53.40 | $120.34 | 200 |
| 2013-06-06 | $52.24 | $117.72 | 200 |
| 2013-06-05 | $53.80 | $119.41 | 0 |
| 2013-06-04 | $53.80 | $119.41 | 700 |
| 2013-06-03 | $53.05 | $117.75 | 0 |
| 2013-05-31 | $53.05 | $117.75 | 0 |
| 2013-05-30 | $53.05 | $117.75 | 0 |
| 2013-05-29 | $53.05 | $117.75 | 0 |
| 2013-05-28 | $53.05 | $117.75 | 0 |
| 2013-05-24 | $53.05 | $117.75 | 100 |
| 2013-05-23 | $54.44 | $120.83 | 0 |
| 2013-05-22 | $54.44 | $120.83 | 0 |
| 2013-05-21 | $54.44 | $120.83 | 500 |
| 2013-05-20 | $54.48 | $120.92 | 0 |
| 2013-05-17 | $54.48 | $120.92 | 0 |
| 2013-05-16 | $54.48 | $120.92 | 0 |
| 2013-05-15 | $54.48 | $120.92 | 600 |
| 2013-05-14 | $53.39 | $118.50 | 0 |
| 2013-05-13 | $53.39 | $118.50 | 400 |
| 2013-05-10 | $53.00 | $117.64 | 0 |
| 2013-05-09 | $53.00 | $117.64 | 0 |
| 2013-05-08 | $53.00 | $117.64 | 100 |
| 2013-05-07 | $53.00 | $117.64 | 0 |
| 2013-05-06 | $53.00 | $117.64 | 100 |
| 2013-05-03 | $52.49 | $116.51 | 200 |
| 2013-05-02 | $53.39 | $118.50 | 0 |
| 2013-05-01 | $53.39 | $118.50 | 0 |
| 2013-04-30 | $53.39 | $118.50 | 400 |
| 2013-04-29 | $52.35 | $116.19 | 0 |
| 2013-04-26 | $52.35 | $116.19 | 100 |
| 2013-04-25 | $53.00 | $117.64 | 300 |
| 2013-04-24 | $52.50 | $116.53 | 200 |
| 2013-04-23 | $52.34 | $116.17 | 100 |
| 2013-04-22 | $52.50 | $116.53 | 0 |
| 2013-04-19 | $52.50 | $116.53 | 400 |
| 2013-04-18 | $52.49 | $116.51 | 0 |
| 2013-04-17 | $52.49 | $116.51 | 0 |
| 2013-04-16 | $52.49 | $116.51 | 0 |
| 2013-04-15 | $52.49 | $116.51 | 0 |
| 2013-04-12 | $52.49 | $116.51 | 0 |
| 2013-04-11 | $52.49 | $116.51 | 0 |
| 2013-04-10 | $52.49 | $116.51 | 0 |
| 2013-04-09 | $52.49 | $116.51 | 0 |
| 2013-04-08 | $52.49 | $116.51 | 0 |
| 2013-04-05 | $52.49 | $116.51 | 0 |
| 2013-04-04 | $52.49 | $116.51 | 200 |
| 2013-04-03 | $52.49 | $116.51 | 200 |
| 2013-04-02 | $52.35 | $116.19 | 300 |
| 2013-04-01 | $52.70 | $116.97 | 100 |
| 2013-03-28 | $52.70 | $116.97 | 4,200 |
| 2013-03-27 | $52.11 | $115.66 | 400 |
| 2013-03-26 | $53.45 | $118.64 | 300 |
| 2013-03-25 | $52.98 | $117.59 | 100 |
| 2013-03-22 | $53.00 | $117.64 | 300 |
| 2013-03-21 | $52.55 | $116.64 | 100 |
| 2013-03-20 | $52.06 | $115.55 | 0 |
| 2013-03-19 | $52.06 | $115.55 | 0 |
| 2013-03-18 | $52.06 | $115.55 | 200 |
| 2013-03-15 | $52.44 | $116.39 | 0 |
| 2013-03-14 | $52.44 | $116.39 | 0 |
| 2013-03-13 | $52.44 | $116.39 | 100 |
| 2013-03-12 | $52.98 | $117.59 | 0 |
| 2013-03-11 | $52.98 | $117.59 | 100 |
| 2013-03-08 | $53.50 | $118.75 | 0 |
| 2013-03-07 | $53.50 | $118.75 | 0 |
| 2013-03-06 | $53.50 | $118.75 | 0 |
| 2013-03-05 | $53.50 | $116.95 | 400 |
| 2013-03-04 | $53.50 | $116.95 | 400 |
| 2013-03-01 | $53.79 | $117.58 | 400 |
| 2013-02-28 | $52.50 | $114.76 | 200 |
| 2013-02-27 | $52.48 | $114.72 | 200 |
| 2013-02-26 | $53.80 | $117.61 | 200 |
| 2013-02-25 | $52.80 | $115.42 | 200 |
| 2013-02-22 | $52.80 | $115.42 | 500 |
| 2013-02-21 | $52.62 | $115.03 | 3,500 |
| 2013-02-20 | $52.63 | $115.05 | 500 |
| 2013-02-19 | $52.52 | $114.81 | 300 |
| 2013-02-15 | $53.00 | $115.86 | 0 |
| 2013-02-14 | $53.00 | $115.86 | 0 |
| 2013-02-13 | $53.00 | $115.86 | 300 |
| 2013-02-12 | $53.00 | $115.86 | 100 |
| 2013-02-11 | $53.50 | $116.95 | 300 |
| 2013-02-08 | $52.39 | $114.52 | 200 |
| 2013-02-07 | $52.80 | $115.42 | 300 |
| 2013-02-06 | $52.82 | $115.46 | 100 |
| 2013-02-05 | $52.81 | $115.44 | 400 |
| 2013-02-04 | $54.00 | $118.04 | 0 |
| 2013-02-01 | $54.00 | $118.04 | 0 |
| 2013-01-31 | $54.00 | $118.04 | 100 |
| 2013-01-30 | $53.00 | $115.86 | 0 |
| 2013-01-29 | $53.00 | $115.86 | 0 |
| 2013-01-28 | $53.00 | $115.86 | 0 |
| 2013-01-25 | $53.00 | $115.86 | 700 |
| 2013-01-24 | $52.62 | $115.03 | 100 |
| 2013-01-23 | $52.75 | $115.31 | 700 |
| 2013-01-22 | $54.00 | $118.04 | 300 |
| 2013-01-18 | $53.05 | $115.97 | 0 |
| 2013-01-17 | $53.05 | $115.97 | 0 |
| 2013-01-16 | $53.05 | $115.97 | 800 |
| 2013-01-15 | $53.02 | $115.90 | 500 |
| 2013-01-14 | $53.44 | $116.82 | 200 |
| 2013-01-11 | $53.26 | $116.42 | 0 |
| 2013-01-10 | $53.26 | $116.42 | 0 |
| 2013-01-09 | $53.26 | $116.42 | 0 |
| 2013-01-08 | $53.26 | $116.42 | 300 |
| 2013-01-07 | $53.00 | $115.86 | 1,200 |
| 2013-01-04 | $52.05 | $113.78 | 0 |
| 2013-01-03 | $52.05 | $113.78 | 0 |
| 2013-01-02 | $52.05 | $113.78 | 0 |