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
- 2009-02-13 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 | $32.80 | $32.80 | 200 |
| 2013-12-30 | $32.13 | $32.13 | 0 |
| 2013-12-27 | $32.13 | $32.13 | 0 |
| 2013-12-26 | $32.13 | $32.13 | 1,200 |
| 2013-12-24 | $32.20 | $32.20 | 300 |
| 2013-12-23 | $32.09 | $32.09 | 2,000 |
| 2013-12-20 | $31.99 | $31.99 | 0 |
| 2013-12-19 | $31.99 | $31.99 | 26,400 |
| 2013-12-18 | $31.81 | $31.81 | 68,800 |
| 2013-12-17 | $31.39 | $31.39 | 15,700 |
| 2013-12-16 | $31.35 | $31.35 | 3,500 |
| 2013-12-13 | $30.93 | $30.93 | 51,400 |
| 2013-12-12 | $30.93 | $30.93 | 2,000 |
| 2013-12-11 | $31.54 | $31.54 | 1,200 |
| 2013-12-10 | $31.45 | $31.45 | 8,600 |
| 2013-12-09 | $31.70 | $31.70 | 1,200 |
| 2013-12-06 | $31.75 | $31.75 | 3,800 |
| 2013-12-05 | $31.47 | $31.47 | 8,000 |
| 2013-12-04 | $31.54 | $31.54 | 63,500 |
| 2013-12-03 | $31.39 | $31.39 | 39,800 |
| 2013-12-02 | $31.86 | $31.86 | 203,100 |
| 2013-11-29 | $31.76 | $31.76 | 350,400 |
| 2013-11-27 | $32.28 | $32.28 | 1,400 |
| 2013-11-26 | $32.41 | $32.41 | 0 |
| 2013-11-25 | $32.41 | $32.41 | 1,600 |
| 2013-11-22 | $32.47 | $32.47 | 0 |
| 2013-11-21 | $32.47 | $32.47 | 1,900 |
| 2013-11-20 | $31.95 | $31.95 | 400 |
| 2013-11-19 | $32.41 | $32.41 | 1,200 |
| 2013-11-18 | $32.19 | $32.19 | 0 |
| 2013-11-15 | $32.19 | $32.19 | 227,100 |
| 2013-11-14 | $31.99 | $31.99 | 2,700 |
| 2013-11-13 | $31.72 | $31.72 | 1,000 |
| 2013-11-12 | $31.83 | $31.83 | 500 |
| 2013-11-11 | $31.84 | $31.84 | 0 |
| 2013-11-08 | $31.84 | $31.84 | 700 |
| 2013-11-07 | $32.30 | $32.30 | 0 |
| 2013-11-06 | $32.30 | $32.30 | 5,200 |
| 2013-11-05 | $31.75 | $31.75 | 4,200 |
| 2013-11-04 | $31.66 | $31.66 | 0 |
| 2013-11-01 | $31.66 | $31.66 | 31,700 |
| 2013-10-31 | $31.65 | $31.65 | 2,100 |
| 2013-10-30 | $32.52 | $32.52 | 300 |
| 2013-10-29 | $32.73 | $32.73 | 12,900 |
| 2013-10-28 | $33.10 | $33.10 | 700 |
| 2013-10-25 | $32.39 | $32.39 | 98,500 |
| 2013-10-24 | $32.33 | $32.33 | 2,000 |
| 2013-10-23 | $32.51 | $32.51 | 100 |
| 2013-10-22 | $32.56 | $32.56 | 3,300 |
| 2013-10-21 | $32.45 | $32.45 | 0 |
| 2013-10-18 | $32.45 | $32.45 | 500 |
| 2013-10-17 | $31.52 | $31.52 | 52,900 |
| 2013-10-16 | $31.15 | $31.15 | 600 |
| 2013-10-15 | $31.14 | $31.14 | 200,000 |
| 2013-10-14 | $31.45 | $31.45 | 101,300 |
| 2013-10-11 | $31.20 | $31.20 | 230,100 |
| 2013-10-10 | $31.04 | $31.04 | 205,800 |
| 2013-10-09 | $30.21 | $30.21 | 5,300 |
| 2013-10-08 | $30.70 | $30.70 | 200,300 |
| 2013-10-07 | $31.58 | $31.58 | 55,500 |
| 2013-10-04 | $31.53 | $31.53 | 70,000 |
| 2013-10-03 | $31.31 | $31.31 | 53,900 |
| 2013-10-02 | $31.33 | $31.33 | 8,700 |
| 2013-10-01 | $31.81 | $31.81 | 69,200 |
| 2013-09-30 | $31.46 | $31.46 | 30,000 |
| 2013-09-27 | $32.09 | $32.09 | 8,300 |
| 2013-09-26 | $32.00 | $32.00 | 12,500 |
| 2013-09-25 | $31.85 | $31.85 | 42,300 |
| 2013-09-24 | $32.58 | $32.58 | 11,000 |
| 2013-09-23 | $32.63 | $32.63 | 500 |
| 2013-09-20 | $32.44 | $32.44 | 100 |
| 2013-09-19 | $33.07 | $33.07 | 1,000 |
| 2013-09-18 | $32.65 | $32.65 | 4,700 |
| 2013-09-17 | $31.23 | $31.23 | 0 |
| 2013-09-16 | $31.23 | $31.23 | 0 |
| 2013-09-13 | $31.23 | $31.23 | 0 |
| 2013-09-12 | $31.23 | $31.23 | 3,700 |
| 2013-09-11 | $31.25 | $31.25 | 6,400 |
| 2013-09-10 | $31.44 | $31.44 | 3,500 |
| 2013-09-09 | $30.89 | $30.89 | 2,200 |
| 2013-09-06 | $31.16 | $31.16 | 23,300 |
| 2013-09-05 | $30.75 | $30.75 | 0 |
| 2013-09-04 | $30.75 | $30.75 | 6,100 |
| 2013-09-03 | $30.80 | $30.80 | 0 |
| 2013-08-30 | $30.80 | $30.80 | 0 |
| 2013-08-29 | $30.80 | $30.80 | 1,800 |
| 2013-08-28 | $30.66 | $30.66 | 700 |
| 2013-08-27 | $31.32 | $31.32 | 2,800 |
| 2013-08-26 | $31.35 | $31.35 | 100 |
| 2013-08-23 | $31.01 | $31.01 | 1,900 |
| 2013-08-22 | $31.07 | $31.07 | 800 |
| 2013-08-21 | $31.66 | $31.66 | 4,300 |
| 2013-08-20 | $31.69 | $31.69 | 0 |
| 2013-08-19 | $31.69 | $31.69 | 5,500 |
| 2013-08-16 | $31.22 | $31.22 | 2,200 |
| 2013-08-15 | $31.23 | $31.23 | 4,100 |
| 2013-08-14 | $32.05 | $32.05 | 300 |
| 2013-08-13 | $32.51 | $32.51 | 1,500 |
| 2013-08-12 | $32.52 | $32.52 | 2,500 |
| 2013-08-09 | $32.83 | $32.83 | 0 |
| 2013-08-08 | $32.83 | $32.83 | 0 |
| 2013-08-07 | $32.83 | $32.83 | 1,400 |
| 2013-08-06 | $32.63 | $32.63 | 2,500 |
| 2013-08-05 | $31.17 | $31.17 | 0 |
| 2013-08-02 | $31.17 | $31.17 | 400 |
| 2013-08-01 | $31.35 | $31.35 | 1,500 |
| 2013-07-31 | $31.35 | $31.35 | 600 |
| 2013-07-30 | $30.20 | $30.20 | 1,200 |
| 2013-07-29 | $30.25 | $30.25 | 0 |
| 2013-07-26 | $30.25 | $30.25 | 2,600 |
| 2013-07-25 | $30.39 | $30.39 | 500 |
| 2013-07-24 | $30.60 | $30.60 | 900 |
| 2013-07-23 | $31.27 | $31.27 | 4,600 |
| 2013-07-22 | $31.35 | $31.35 | 1,100 |
| 2013-07-19 | $30.94 | $30.94 | 400 |
| 2013-07-18 | $31.00 | $31.00 | 600 |
| 2013-07-17 | $30.25 | $30.25 | 200 |
| 2013-07-16 | $30.57 | $30.57 | 0 |
| 2013-07-15 | $30.57 | $30.57 | 2,200 |
| 2013-07-12 | $30.18 | $30.18 | 0 |
| 2013-07-11 | $30.18 | $30.18 | 2,200 |
| 2013-07-10 | $29.80 | $29.80 | 2,800 |
| 2013-07-09 | $29.73 | $29.73 | 76,500 |
| 2013-07-08 | $29.40 | $29.40 | 9,700 |
| 2013-07-05 | $29.24 | $29.24 | 0 |
| 2013-07-03 | $29.24 | $29.24 | 10,600 |
| 2013-07-02 | $29.16 | $29.16 | 600 |
| 2013-07-01 | $28.74 | $28.74 | 0 |
| 2013-06-28 | $28.74 | $28.74 | 279,000 |
| 2013-06-27 | $28.55 | $28.55 | 9,300 |
| 2013-06-26 | $27.99 | $27.99 | 72,800 |
| 2013-06-25 | $28.30 | $28.30 | 0 |
| 2013-06-24 | $28.30 | $28.30 | 201,400 |
| 2013-06-21 | $28.64 | $28.64 | 35,300 |
| 2013-06-20 | $28.48 | $28.48 | 305,400 |
| 2013-06-19 | $29.19 | $29.19 | 23,500 |
| 2013-06-18 | $29.47 | $29.47 | 5,400 |
| 2013-06-17 | $29.45 | $29.45 | 0 |
| 2013-06-14 | $29.45 | $29.45 | 42,500 |
| 2013-06-13 | $29.62 | $29.62 | 1,200 |
| 2013-06-12 | $29.45 | $29.45 | 1,200 |
| 2013-06-11 | $29.95 | $29.95 | 183,900 |
| 2013-06-10 | $30.00 | $30.00 | 0 |
| 2013-06-07 | $30.00 | $30.00 | 500 |
| 2013-06-06 | $29.45 | $29.45 | 2,900 |
| 2013-06-05 | $29.45 | $29.45 | 0 |
| 2013-06-04 | $29.45 | $29.45 | 0 |
| 2013-06-03 | $29.45 | $29.45 | 0 |
| 2013-05-31 | $29.45 | $29.45 | 700 |
| 2013-05-30 | $29.70 | $29.70 | 0 |
| 2013-05-29 | $29.70 | $29.70 | 250,300 |
| 2013-05-28 | $30.60 | $30.60 | 200 |
| 2013-05-24 | $30.75 | $30.75 | 500 |
| 2013-05-23 | $30.25 | $30.25 | 2,000 |
| 2013-05-22 | $30.92 | $30.92 | 400 |
| 2013-05-21 | $30.35 | $30.35 | 800 |
| 2013-05-20 | $30.85 | $30.85 | 500 |
| 2013-05-17 | $30.50 | $30.50 | 300 |
| 2013-05-16 | $31.35 | $31.35 | 200 |
| 2013-05-15 | $31.58 | $31.58 | 1,800 |
| 2013-05-14 | $30.70 | $30.70 | 0 |
| 2013-05-13 | $30.70 | $30.70 | 0 |
| 2013-05-10 | $30.70 | $30.70 | 900 |
| 2013-05-09 | $30.67 | $30.67 | 0 |
| 2013-05-08 | $30.67 | $30.67 | 9,100 |
| 2013-05-07 | $30.76 | $30.76 | 3,200 |
| 2013-05-06 | $30.45 | $30.45 | 900 |
| 2013-05-03 | $30.90 | $30.90 | 4,000 |
| 2013-05-02 | $30.91 | $30.91 | 0 |
| 2013-05-01 | $30.91 | $30.91 | 1,500 |
| 2013-04-30 | $30.50 | $30.50 | 7,000 |
| 2013-04-29 | $30.53 | $30.53 | 800 |
| 2013-04-26 | $29.90 | $29.90 | 3,700 |
| 2013-04-25 | $30.25 | $30.25 | 0 |
| 2013-04-24 | $30.25 | $30.25 | 0 |
| 2013-04-23 | $30.25 | $30.25 | 500 |
| 2013-04-22 | $29.95 | $29.95 | 0 |
| 2013-04-19 | $29.95 | $29.95 | 0 |
| 2013-04-18 | $29.95 | $29.95 | 900 |
| 2013-04-17 | $29.85 | $29.85 | 300 |
| 2013-04-16 | $29.92 | $29.92 | 200 |
| 2013-04-15 | $30.25 | $30.25 | 2,000 |
| 2013-04-12 | $30.38 | $30.38 | 600 |
| 2013-04-11 | $30.60 | $30.60 | 600 |
| 2013-04-10 | $29.85 | $29.85 | 0 |
| 2013-04-09 | $29.85 | $29.85 | 700 |
| 2013-04-08 | $31.35 | $31.35 | 0 |
| 2013-04-05 | $31.35 | $31.35 | 0 |
| 2013-04-04 | $31.35 | $31.35 | 0 |
| 2013-04-03 | $31.35 | $31.35 | 1,000 |
| 2013-04-02 | $31.25 | $31.25 | 3,900 |
| 2013-04-01 | $31.25 | $31.25 | 600 |
| 2013-03-28 | $30.70 | $30.70 | 0 |
| 2013-03-27 | $30.70 | $30.70 | 0 |
| 2013-03-26 | $30.70 | $30.70 | 0 |
| 2013-03-25 | $30.70 | $30.70 | 2,000 |
| 2013-03-22 | $31.26 | $31.26 | 3,700 |
| 2013-03-21 | $30.57 | $30.57 | 11,500 |
| 2013-03-20 | $30.65 | $30.65 | 300 |
| 2013-03-19 | $30.80 | $30.80 | 500 |
| 2013-03-18 | $30.59 | $30.59 | 0 |
| 2013-03-15 | $30.59 | $30.59 | 0 |
| 2013-03-14 | $30.59 | $30.59 | 17,200 |
| 2013-03-13 | $29.45 | $29.45 | 1,000 |
| 2013-03-12 | $29.50 | $29.50 | 200 |
| 2013-03-11 | $29.85 | $29.85 | 0 |
| 2013-03-08 | $29.85 | $29.85 | 0 |
| 2013-03-07 | $29.85 | $29.85 | 2,900 |
| 2013-03-06 | $29.95 | $29.95 | 600 |
| 2013-03-05 | $29.90 | $29.90 | 1,200 |
| 2013-03-04 | $29.65 | $29.65 | 2,000 |
| 2013-03-01 | $29.35 | $29.35 | 100 |
| 2013-02-28 | $30.06 | $30.06 | 0 |
| 2013-02-27 | $30.06 | $30.06 | 0 |
| 2013-02-26 | $30.06 | $30.06 | 11,000 |
| 2013-02-25 | $29.48 | $29.48 | 1,400 |
| 2013-02-22 | $29.91 | $29.91 | 11,300 |
| 2013-02-21 | $29.43 | $29.43 | 1,200 |
| 2013-02-20 | $29.95 | $29.95 | 500 |
| 2013-02-19 | $29.90 | $29.90 | 1,200 |
| 2013-02-15 | $30.17 | $30.17 | 2,500 |
| 2013-02-14 | $30.09 | $30.09 | 8,400 |
| 2013-02-13 | $29.37 | $29.37 | 300 |
| 2013-02-12 | $29.40 | $29.40 | 200 |
| 2013-02-11 | $29.60 | $29.60 | 0 |
| 2013-02-08 | $29.60 | $29.60 | 600 |
| 2013-02-07 | $29.45 | $29.45 | 4,000 |
| 2013-02-06 | $29.76 | $29.76 | 0 |
| 2013-02-05 | $29.76 | $29.76 | 1,400 |
| 2013-02-04 | $30.08 | $30.08 | 200 |
| 2013-02-01 | $29.89 | $29.89 | 6,300 |
| 2013-01-31 | $30.10 | $30.10 | 14,000 |
| 2013-01-30 | $29.14 | $29.14 | 900 |
| 2013-01-29 | $28.99 | $28.99 | 0 |
| 2013-01-28 | $28.99 | $28.99 | 3,100 |
| 2013-01-25 | $29.34 | $29.34 | 10,000 |
| 2013-01-24 | $29.17 | $29.17 | 1,500 |
| 2013-01-23 | $29.30 | $29.30 | 700 |
| 2013-01-22 | $28.99 | $28.99 | 11,000 |
| 2013-01-18 | $29.50 | $29.50 | 0 |
| 2013-01-17 | $29.50 | $29.50 | 9,500 |
| 2013-01-16 | $28.68 | $28.68 | 5,800 |
| 2013-01-15 | $29.06 | $29.06 | 7,600 |
| 2013-01-14 | $28.54 | $28.54 | 21,600 |
| 2013-01-11 | $28.61 | $28.61 | 13,700 |
| 2013-01-10 | $29.00 | $29.00 | 0 |
| 2013-01-09 | $29.00 | $29.00 | 0 |
| 2013-01-08 | $29.00 | $29.00 | 2,000 |
| 2013-01-07 | $29.21 | $29.21 | 0 |
| 2013-01-04 | $29.21 | $29.21 | 0 |
| 2013-01-03 | $29.21 | $29.21 | 300 |
| 2013-01-02 | $29.82 | $29.82 | 2,800 |