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
- 1997-06-17 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 | $36.57 | $79.18 | 3,900 |
| 2013-12-30 | $36.88 | $79.85 | 1,300 |
| 2013-12-27 | $36.45 | $78.92 | 500 |
| 2013-12-26 | $36.63 | $79.31 | 2,300 |
| 2013-12-24 | $36.12 | $78.21 | 900 |
| 2013-12-23 | $36.11 | $78.19 | 2,600 |
| 2013-12-20 | $35.78 | $77.47 | 2,600 |
| 2013-12-19 | $35.90 | $77.73 | 2,600 |
| 2013-12-18 | $36.41 | $78.84 | 4,200 |
| 2013-12-17 | $36.65 | $79.35 | 1,100 |
| 2013-12-16 | $36.19 | $78.36 | 3,700 |
| 2013-12-13 | $36.25 | $78.49 | 1,800 |
| 2013-12-12 | $36.31 | $78.62 | 6,000 |
| 2013-12-11 | $36.73 | $79.53 | 1,600 |
| 2013-12-10 | $36.75 | $79.57 | 800 |
| 2013-12-09 | $37.01 | $80.13 | 8,200 |
| 2013-12-06 | $36.85 | $79.79 | 10,400 |
| 2013-12-05 | $36.67 | $79.40 | 1,500 |
| 2013-12-04 | $36.90 | $79.90 | 5,000 |
| 2013-12-03 | $37.01 | $80.13 | 1,500 |
| 2013-12-02 | $37.46 | $81.11 | 2,200 |
| 2013-11-29 | $37.97 | $82.21 | 2,100 |
| 2013-11-27 | $37.83 | $81.91 | 1,200 |
| 2013-11-26 | $37.78 | $81.80 | 3,000 |
| 2013-11-25 | $37.73 | $81.69 | 1,500 |
| 2013-11-22 | $37.69 | $81.61 | 4,900 |
| 2013-11-21 | $37.14 | $80.42 | 1,900 |
| 2013-11-20 | $36.74 | $79.55 | 5,400 |
| 2013-11-19 | $37.36 | $80.89 | 1,500 |
| 2013-11-18 | $37.24 | $80.63 | 5,600 |
| 2013-11-15 | $36.87 | $79.83 | 3,500 |
| 2013-11-14 | $36.84 | $79.77 | 15,500 |
| 2013-11-13 | $36.81 | $79.70 | 2,900 |
| 2013-11-12 | $36.41 | $78.84 | 15,200 |
| 2013-11-11 | $36.55 | $79.14 | 3,300 |
| 2013-11-08 | $36.20 | $78.38 | 3,600 |
| 2013-11-07 | $36.11 | $78.19 | 2,100 |
| 2013-11-06 | $36.87 | $79.83 | 1,800 |
| 2013-11-05 | $36.50 | $79.03 | 8,400 |
| 2013-11-04 | $36.72 | $79.51 | 3,600 |
| 2013-11-01 | $36.81 | $79.70 | 3,600 |
| 2013-10-31 | $36.82 | $79.72 | 1,600 |
| 2013-10-30 | $36.91 | $79.92 | 4,100 |
| 2013-10-29 | $36.59 | $79.23 | 1,200 |
| 2013-10-28 | $36.93 | $79.96 | 4,100 |
| 2013-10-25 | $36.99 | $80.09 | 2,400 |
| 2013-10-24 | $37.03 | $80.18 | 114,600 |
| 2013-10-23 | $36.86 | $79.81 | 18,200 |
| 2013-10-22 | $37.18 | $80.50 | 800 |
| 2013-10-21 | $36.47 | $78.97 | 3,600 |
| 2013-10-18 | $36.52 | $79.07 | 7,300 |
| 2013-10-17 | $36.26 | $78.51 | 1,300 |
| 2013-10-16 | $35.23 | $76.28 | 5,100 |
| 2013-10-15 | $34.40 | $74.48 | 2,300 |
| 2013-10-14 | $34.13 | $73.90 | 7,600 |
| 2013-10-11 | $33.57 | $72.69 | 3,400 |
| 2013-10-10 | $33.38 | $72.27 | 10,400 |
| 2013-10-09 | $33.47 | $72.47 | 7,500 |
| 2013-10-08 | $34.19 | $74.03 | 1,900 |
| 2013-10-07 | $34.46 | $74.61 | 2,000 |
| 2013-10-04 | $35.02 | $75.83 | 304,300 |
| 2013-10-03 | $36.43 | $78.88 | 56,600 |
| 2013-10-02 | $36.57 | $79.18 | 610,800 |
| 2013-10-01 | $36.45 | $78.92 | 298,200 |
| 2013-09-30 | $36.53 | $79.10 | 152,400 |
| 2013-09-27 | $36.76 | $79.59 | 134,900 |
| 2013-09-26 | $36.64 | $79.33 | 400 |
| 2013-09-25 | $36.76 | $79.59 | 700 |
| 2013-09-24 | $36.45 | $78.92 | 2,600 |
| 2013-09-23 | $36.36 | $78.73 | 10,400 |
| 2013-09-20 | $36.50 | $79.03 | 3,300 |
| 2013-09-19 | $36.64 | $79.33 | 5,500 |
| 2013-09-18 | $36.91 | $79.92 | 9,200 |
| 2013-09-17 | $36.23 | $78.45 | 2,400 |
| 2013-09-16 | $36.12 | $78.21 | 900 |
| 2013-09-13 | $36.37 | $78.75 | 2,300 |
| 2013-09-12 | $36.02 | $77.99 | 2,300 |
| 2013-09-11 | $36.11 | $78.19 | 9,200 |
| 2013-09-10 | $35.77 | $77.45 | 6,500 |
| 2013-09-09 | $35.61 | $77.10 | 59,600 |
| 2013-09-06 | $35.55 | $76.97 | 2,800 |
| 2013-09-05 | $35.26 | $76.35 | 2,200 |
| 2013-09-04 | $35.52 | $76.91 | 1,200 |
| 2013-09-03 | $35.44 | $76.74 | 9,400 |
| 2013-08-30 | $35.16 | $76.13 | 2,600 |
| 2013-08-29 | $35.61 | $77.10 | 1,700 |
| 2013-08-28 | $35.75 | $77.41 | 600 |
| 2013-08-27 | $35.55 | $76.97 | 3,500 |
| 2013-08-26 | $35.76 | $77.43 | 4,200 |
| 2013-08-23 | $36.04 | $78.03 | 39,500 |
| 2013-08-22 | $36.01 | $77.97 | 2,900 |
| 2013-08-21 | $35.60 | $77.08 | 2,700 |
| 2013-08-20 | $35.99 | $77.93 | 11,500 |
| 2013-08-19 | $35.95 | $77.84 | 6,200 |
| 2013-08-16 | $35.92 | $77.77 | 7,600 |
| 2013-08-15 | $36.26 | $78.51 | 4,400 |
| 2013-08-14 | $35.89 | $77.71 | 900 |
| 2013-08-13 | $35.79 | $77.49 | 600 |
| 2013-08-12 | $36.06 | $78.08 | 1,000 |
| 2013-08-09 | $35.95 | $77.84 | 79,300 |
| 2013-08-08 | $36.02 | $77.99 | 37,200 |
| 2013-08-07 | $35.44 | $76.74 | 2,600 |
| 2013-08-06 | $34.96 | $75.70 | 4,500 |
| 2013-08-05 | $35.22 | $76.26 | 6,800 |
| 2013-08-02 | $35.34 | $76.52 | 5,300 |
| 2013-08-01 | $35.09 | $75.98 | 4,600 |
| 2013-07-31 | $35.26 | $76.35 | 12,400 |
| 2013-07-30 | $34.79 | $75.33 | 12,700 |
| 2013-07-29 | $34.40 | $74.48 | 3,300 |
| 2013-07-26 | $34.09 | $73.81 | 3,500 |
| 2013-07-25 | $33.65 | $72.86 | 2,900 |
| 2013-07-24 | $33.02 | $71.50 | 7,000 |
| 2013-07-23 | $32.88 | $71.19 | 9,100 |
| 2013-07-22 | $32.73 | $70.87 | 4,300 |
| 2013-07-19 | $32.78 | $70.98 | 300 |
| 2013-07-18 | $32.04 | $69.37 | 1,700 |
| 2013-07-17 | $32.00 | $69.29 | 1,400 |
| 2013-07-16 | $31.59 | $68.40 | 1,500 |
| 2013-07-15 | $31.33 | $67.84 | 2,100 |
| 2013-07-12 | $31.36 | $67.90 | 3,200 |
| 2013-07-11 | $32.38 | $70.11 | 1,500 |
| 2013-07-10 | $31.83 | $68.92 | 900 |
| 2013-07-09 | $31.06 | $67.25 | 8,700 |
| 2013-07-08 | $31.12 | $67.38 | 8,800 |
| 2013-07-05 | $30.36 | $65.74 | 1,700 |
| 2013-07-03 | $30.05 | $65.06 | 7,600 |
| 2013-07-02 | $31.51 | $68.23 | 3,600 |
| 2013-07-01 | $32.26 | $69.85 | 4,400 |
| 2013-06-28 | $32.16 | $69.63 | 3,200 |
| 2013-06-27 | $31.80 | $68.85 | 2,800 |
| 2013-06-26 | $31.91 | $69.09 | 6,400 |
| 2013-06-25 | $31.75 | $68.75 | 3,000 |
| 2013-06-24 | $31.48 | $68.16 | 10,400 |
| 2013-06-21 | $32.30 | $69.94 | 8,600 |
| 2013-06-20 | $33.19 | $71.86 | 2,100 |
| 2013-06-19 | $34.10 | $73.83 | 3,600 |
| 2013-06-18 | $34.48 | $74.66 | 3,600 |
| 2013-06-17 | $34.04 | $73.70 | 7,400 |
| 2013-06-14 | $33.59 | $72.73 | 3,500 |
| 2013-06-13 | $33.81 | $73.21 | 11,000 |
| 2013-06-12 | $33.66 | $72.88 | 6,300 |
| 2013-06-11 | $33.29 | $72.08 | 13,200 |
| 2013-06-10 | $33.42 | $72.36 | 3,500 |
| 2013-06-07 | $33.18 | $71.84 | 3,200 |
| 2013-06-06 | $32.84 | $71.11 | 23,900 |
| 2013-06-05 | $32.00 | $69.29 | 4,100 |
| 2013-06-04 | $32.24 | $69.81 | 9,900 |
| 2013-06-03 | $32.14 | $69.59 | 3,500 |
| 2013-05-31 | $31.96 | $69.20 | 3,900 |
| 2013-05-30 | $32.76 | $70.93 | 4,200 |
| 2013-05-29 | $32.55 | $70.48 | 16,900 |
| 2013-05-28 | $32.48 | $70.33 | 206,000 |
| 2013-05-24 | $32.32 | $69.98 | 2,400 |
| 2013-05-23 | $31.79 | $68.83 | 97,400 |
| 2013-05-22 | $31.35 | $67.88 | 9,800 |
| 2013-05-21 | $31.85 | $68.96 | 12,800 |
| 2013-05-20 | $31.56 | $68.33 | 33,200 |
| 2013-05-17 | $33.81 | $67.97 | 2,000 |
| 2013-05-16 | $33.35 | $67.04 | 34,700 |
| 2013-05-15 | $33.69 | $67.73 | 2,200 |
| 2013-05-14 | $34.00 | $68.35 | 6,000 |
| 2013-05-13 | $34.25 | $68.85 | 3,700 |
| 2013-05-10 | $34.10 | $68.55 | 4,800 |
| 2013-05-09 | $33.95 | $68.25 | 41,500 |
| 2013-05-08 | $34.67 | $69.70 | 5,800 |
| 2013-05-07 | $34.11 | $68.57 | 1,800 |
| 2013-05-06 | $34.43 | $69.21 | 2,400 |
| 2013-05-03 | $34.19 | $68.73 | 1,200 |
| 2013-05-02 | $33.95 | $68.25 | 128,600 |
| 2013-05-01 | $34.15 | $68.65 | 6,900 |
| 2013-04-30 | $34.29 | $68.93 | 33,600 |
| 2013-04-29 | $34.58 | $69.52 | 7,900 |
| 2013-04-26 | $33.80 | $67.95 | 9,200 |
| 2013-04-25 | $34.15 | $68.65 | 1,500 |
| 2013-04-24 | $33.69 | $67.73 | 55,700 |
| 2013-04-23 | $33.20 | $66.74 | 1,400 |
| 2013-04-22 | $32.85 | $66.04 | 6,200 |
| 2013-04-19 | $32.93 | $66.20 | 53,100 |
| 2013-04-18 | $31.89 | $64.11 | 2,400 |
| 2013-04-17 | $32.25 | $64.83 | 4,800 |
| 2013-04-16 | $32.48 | $65.29 | 3,600 |
| 2013-04-15 | $32.59 | $65.52 | 8,800 |
| 2013-04-12 | $32.62 | $65.58 | 133,000 |
| 2013-04-11 | $31.69 | $63.71 | 1,700 |
| 2013-04-10 | $31.81 | $63.95 | 2,300 |
| 2013-04-09 | $31.28 | $62.88 | 1,700 |
| 2013-04-08 | $30.01 | $60.33 | 2,100 |
| 2013-04-05 | $30.07 | $60.45 | 1,700 |
| 2013-04-04 | $30.03 | $60.37 | 7,800 |
| 2013-04-03 | $29.90 | $60.11 | 9,100 |
| 2013-04-02 | $30.50 | $61.31 | 68,100 |
| 2013-04-01 | $30.96 | $62.24 | 1,900 |
| 2013-03-28 | $31.00 | $62.32 | 2,600 |
| 2013-03-27 | $31.21 | $62.74 | 46,700 |
| 2013-03-26 | $31.69 | $63.71 | 292,100 |
| 2013-03-25 | $31.65 | $63.63 | 791,700 |
| 2013-03-22 | $32.37 | $65.07 | 243,000 |
| 2013-03-21 | $32.00 | $64.33 | 97,200 |
| 2013-03-20 | $31.67 | $63.67 | 64,600 |
| 2013-03-19 | $31.33 | $62.98 | 34,100 |
| 2013-03-18 | $31.39 | $63.10 | 20,900 |
| 2013-03-15 | $31.80 | $63.93 | 1,600 |
| 2013-03-14 | $31.58 | $63.49 | 1,500 |
| 2013-03-13 | $30.67 | $61.66 | 4,700 |
| 2013-03-12 | $30.78 | $61.88 | 3,100 |
| 2013-03-11 | $30.63 | $61.58 | 12,400 |
| 2013-03-08 | $30.73 | $61.78 | 39,800 |
| 2013-03-07 | $30.59 | $61.49 | 6,700 |
| 2013-03-06 | $30.26 | $60.83 | 4,500 |
| 2013-03-05 | $30.39 | $61.09 | 3,400 |
| 2013-03-04 | $30.22 | $60.75 | 7,600 |
| 2013-03-01 | $29.76 | $59.83 | 4,500 |
| 2013-02-28 | $30.10 | $60.51 | 3,900 |
| 2013-02-27 | $30.15 | $60.61 | 4,300 |
| 2013-02-26 | $29.54 | $59.38 | 109,000 |
| 2013-02-25 | $29.36 | $59.02 | 156,700 |
| 2013-02-22 | $29.68 | $59.67 | 3,400 |
| 2013-02-21 | $29.42 | $59.14 | 7,300 |
| 2013-02-20 | $30.50 | $61.31 | 2,200 |
| 2013-02-19 | $31.03 | $62.38 | 4,300 |
| 2013-02-15 | $31.10 | $62.52 | 3,500 |
| 2013-02-14 | $31.40 | $63.12 | 8,900 |
| 2013-02-13 | $32.57 | $65.48 | 6,200 |
| 2013-02-12 | $32.53 | $65.39 | 10,900 |
| 2013-02-11 | $32.24 | $64.81 | 17,000 |
| 2013-02-08 | $32.23 | $64.79 | 3,100 |
| 2013-02-07 | $32.15 | $64.63 | 1,200 |
| 2013-02-06 | $32.36 | $65.05 | 5,500 |
| 2013-02-05 | $32.40 | $65.13 | 2,700 |
| 2013-02-04 | $31.93 | $64.19 | 1,500 |
| 2013-02-01 | $33.01 | $66.36 | 5,200 |
| 2013-01-31 | $32.17 | $64.67 | 4,400 |
| 2013-01-30 | $31.90 | $64.13 | 2,300 |
| 2013-01-29 | $31.84 | $64.01 | 900 |
| 2013-01-28 | $31.55 | $63.42 | 4,300 |
| 2013-01-25 | $31.68 | $63.69 | 5,500 |
| 2013-01-24 | $31.33 | $62.98 | 5,000 |
| 2013-01-23 | $31.71 | $63.75 | 600 |
| 2013-01-22 | $31.68 | $63.69 | 900 |
| 2013-01-18 | $32.20 | $64.73 | 0 |
| 2013-01-17 | $32.20 | $64.73 | 2,100 |
| 2013-01-16 | $31.50 | $63.32 | 1,300 |
| 2013-01-15 | $31.20 | $62.72 | 2,500 |
| 2013-01-14 | $31.44 | $63.20 | 2,800 |
| 2013-01-11 | $31.28 | $62.88 | 2,100 |
| 2013-01-10 | $31.20 | $62.72 | 100 |
| 2013-01-09 | $30.73 | $61.78 | 800 |
| 2013-01-08 | $30.16 | $60.63 | 1,200 |
| 2013-01-07 | $30.39 | $61.09 | 48,500 |
| 2013-01-04 | $30.85 | $62.02 | 1,300 |
| 2013-01-03 | $30.75 | $61.82 | 3,800 |
| 2013-01-02 | $31.05 | $62.42 | 2,200 |