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
- 2010-01-05 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 | $33.06 | $33.06 | 2,960 |
| 2013-12-30 | $33.29 | $33.29 | 1,760 |
| 2013-12-27 | $33.21 | $33.21 | 3,040 |
| 2013-12-26 | $32.25 | $32.25 | 320 |
| 2013-12-24 | $32.00 | $32.00 | 0 |
| 2013-12-23 | $32.00 | $32.00 | 1,840 |
| 2013-12-20 | $32.30 | $32.30 | 4,880 |
| 2013-12-19 | $32.16 | $32.16 | 560 |
| 2013-12-18 | $31.50 | $31.50 | 31,920 |
| 2013-12-17 | $32.19 | $32.19 | 560 |
| 2013-12-16 | $32.19 | $32.19 | 7,600 |
| 2013-12-13 | $32.31 | $32.31 | 720 |
| 2013-12-12 | $32.80 | $32.80 | 0 |
| 2013-12-11 | $32.80 | $32.80 | 2,480 |
| 2013-12-10 | $33.05 | $33.05 | 1,040 |
| 2013-12-09 | $33.34 | $33.34 | 3,600 |
| 2013-12-06 | $33.22 | $33.22 | 880 |
| 2013-12-05 | $32.81 | $32.81 | 4,000 |
| 2013-12-04 | $32.75 | $32.75 | 1,600 |
| 2013-12-03 | $32.81 | $32.81 | 5,360 |
| 2013-12-02 | $32.75 | $32.75 | 9,600 |
| 2013-11-29 | $32.83 | $32.82 | 6,400 |
| 2013-11-27 | $33.08 | $33.08 | 2,240 |
| 2013-11-26 | $33.04 | $33.04 | 1,760 |
| 2013-11-25 | $33.13 | $33.12 | 2,160 |
| 2013-11-22 | $33.50 | $33.50 | 320 |
| 2013-11-21 | $33.35 | $33.35 | 2,400 |
| 2013-11-20 | $32.66 | $32.66 | 2,320 |
| 2013-11-19 | $33.10 | $33.10 | 1,520 |
| 2013-11-18 | $32.33 | $32.32 | 3,680 |
| 2013-11-15 | $32.70 | $32.70 | 720 |
| 2013-11-14 | $32.71 | $32.71 | 640 |
| 2013-11-13 | $32.44 | $32.44 | 1,920 |
| 2013-11-12 | $32.74 | $32.74 | 960 |
| 2013-11-11 | $33.26 | $33.26 | 1,600 |
| 2013-11-08 | $33.25 | $33.25 | 560 |
| 2013-11-07 | $32.97 | $32.97 | 2,000 |
| 2013-11-06 | $33.38 | $33.37 | 560 |
| 2013-11-05 | $33.45 | $33.45 | 240 |
| 2013-11-04 | $33.46 | $33.46 | 1,120 |
| 2013-11-01 | $32.81 | $32.81 | 0 |
| 2013-10-31 | $32.81 | $32.81 | 1,760 |
| 2013-10-30 | $32.75 | $32.75 | 3,440 |
| 2013-10-29 | $33.08 | $33.08 | 1,280 |
| 2013-10-28 | $32.95 | $32.95 | 13,680 |
| 2013-10-25 | $32.74 | $32.74 | 3,520 |
| 2013-10-24 | $31.89 | $31.89 | 0 |
| 2013-10-23 | $31.89 | $31.89 | 2,480 |
| 2013-10-22 | $32.13 | $32.13 | 3,040 |
| 2013-10-21 | $32.08 | $32.07 | 2,000 |
| 2013-10-18 | $32.05 | $32.05 | 3,840 |
| 2013-10-17 | $32.36 | $32.36 | 320 |
| 2013-10-16 | $31.40 | $31.40 | 560 |
| 2013-10-15 | $31.54 | $31.54 | 6,640 |
| 2013-10-14 | $31.44 | $31.44 | 3,600 |
| 2013-10-11 | $30.85 | $30.85 | 720 |
| 2013-10-10 | $31.44 | $31.44 | 160 |
| 2013-10-09 | $31.08 | $31.07 | 160 |
| 2013-10-08 | $31.19 | $31.19 | 3,040 |
| 2013-10-07 | $31.31 | $31.31 | 160 |
| 2013-10-04 | $31.23 | $31.22 | 2,400 |
| 2013-10-03 | $31.46 | $31.46 | 640 |
| 2013-10-02 | $31.67 | $31.67 | 1,120 |
| 2013-10-01 | $31.24 | $31.24 | 160 |
| 2013-09-30 | $31.71 | $31.71 | 0 |
| 2013-09-27 | $31.71 | $31.71 | 1,040 |
| 2013-09-26 | $31.81 | $31.81 | 0 |
| 2013-09-25 | $31.81 | $31.81 | 1,840 |
| 2013-09-24 | $32.04 | $32.04 | 0 |
| 2013-09-23 | $32.04 | $32.04 | 2,320 |
| 2013-09-20 | $31.56 | $31.56 | 0 |
| 2013-09-19 | $31.56 | $31.56 | 320 |
| 2013-09-18 | $31.81 | $31.81 | 2,240 |
| 2013-09-17 | $31.75 | $31.75 | 1,200 |
| 2013-09-16 | $31.88 | $31.87 | 960 |
| 2013-09-13 | $31.83 | $31.83 | 80 |
| 2013-09-12 | $32.17 | $32.17 | 0 |
| 2013-09-11 | $32.17 | $32.17 | 4,960 |
| 2013-09-10 | $31.41 | $31.41 | 2,720 |
| 2013-09-09 | $32.06 | $32.06 | 560 |
| 2013-09-06 | $32.11 | $32.11 | 0 |
| 2013-09-05 | $32.11 | $32.11 | 2,480 |
| 2013-09-04 | $32.26 | $32.26 | 160 |
| 2013-09-03 | $32.25 | $32.25 | 800 |
| 2013-08-30 | $31.69 | $31.69 | 1,920 |
| 2013-08-29 | $32.05 | $32.05 | 2,000 |
| 2013-08-28 | $32.45 | $32.45 | 320 |
| 2013-08-27 | $32.75 | $32.75 | 720 |
| 2013-08-26 | $32.33 | $32.32 | 1,040 |
| 2013-08-23 | $32.45 | $32.45 | 80 |
| 2013-08-22 | $32.25 | $32.25 | 560 |
| 2013-08-21 | $32.96 | $32.96 | 2,000 |
| 2013-08-20 | $32.54 | $32.54 | 560 |
| 2013-08-19 | $32.01 | $32.01 | 5,120 |
| 2013-08-16 | $32.38 | $32.37 | 0 |
| 2013-08-15 | $32.38 | $32.37 | 0 |
| 2013-08-14 | $32.38 | $32.37 | 1,520 |
| 2013-08-13 | $33.00 | $33.00 | 1,600 |
| 2013-08-12 | $32.20 | $32.20 | 0 |
| 2013-08-09 | $32.20 | $32.20 | 0 |
| 2013-08-08 | $32.20 | $32.20 | 1,600 |
| 2013-08-07 | $32.38 | $32.37 | 0 |
| 2013-08-06 | $32.38 | $32.37 | 0 |
| 2013-08-05 | $32.38 | $32.37 | 1,120 |
| 2013-08-02 | $32.50 | $32.50 | 720 |
| 2013-08-01 | $32.13 | $32.13 | 1,200 |
| 2013-07-31 | $31.84 | $31.84 | 560 |
| 2013-07-30 | $31.95 | $31.95 | 1,440 |
| 2013-07-29 | $31.73 | $31.72 | 400 |
| 2013-07-26 | $31.94 | $31.94 | 800 |
| 2013-07-25 | $32.16 | $32.16 | 1,680 |
| 2013-07-24 | $31.94 | $31.94 | 480 |
| 2013-07-23 | $31.89 | $31.89 | 400 |
| 2013-07-22 | $32.29 | $32.29 | 480 |
| 2013-07-19 | $32.78 | $32.77 | 320 |
| 2013-07-18 | $32.45 | $32.45 | 0 |
| 2013-07-17 | $32.45 | $32.45 | 15,680 |
| 2013-07-16 | $32.38 | $32.37 | 1,440 |
| 2013-07-15 | $32.80 | $32.80 | 160 |
| 2013-07-12 | $32.80 | $32.80 | 560 |
| 2013-07-11 | $33.31 | $33.31 | 640 |
| 2013-07-10 | $32.10 | $32.10 | 0 |
| 2013-07-09 | $32.10 | $32.10 | 320 |
| 2013-07-08 | $32.84 | $32.84 | 15,200 |
| 2013-07-05 | $31.60 | $31.60 | 14,960 |
| 2013-07-03 | $31.38 | $31.37 | 0 |
| 2013-07-02 | $31.38 | $31.37 | 160 |
| 2013-07-01 | $31.24 | $31.24 | 560 |
| 2013-06-28 | $31.14 | $31.14 | 0 |
| 2013-06-27 | $31.14 | $31.14 | 10,880 |
| 2013-06-26 | $31.34 | $31.34 | 160 |
| 2013-06-25 | $30.84 | $30.84 | 56,000 |
| 2013-06-24 | $30.56 | $30.56 | 320 |
| 2013-06-21 | $30.86 | $30.86 | 560 |
| 2013-06-20 | $30.95 | $30.95 | 2,320 |
| 2013-06-19 | $32.50 | $32.50 | 1,920 |
| 2013-06-18 | $33.01 | $33.01 | 0 |
| 2013-06-17 | $33.01 | $33.01 | 1,280 |
| 2013-06-14 | $33.00 | $33.00 | 800 |
| 2013-06-13 | $32.75 | $32.75 | 320 |
| 2013-06-12 | $32.88 | $32.87 | 880 |
| 2013-06-11 | $32.65 | $32.65 | 0 |
| 2013-06-10 | $32.65 | $32.65 | 1,040 |
| 2013-06-07 | $32.45 | $32.45 | 800 |
| 2013-06-06 | $32.09 | $32.09 | 2,800 |
| 2013-06-05 | $32.16 | $32.16 | 960 |
| 2013-06-04 | $32.17 | $32.17 | 160 |
| 2013-06-03 | $32.75 | $32.75 | 400 |
| 2013-05-31 | $32.50 | $32.50 | 0 |
| 2013-05-30 | $32.50 | $32.50 | 400 |
| 2013-05-29 | $32.42 | $32.42 | 534,640 |
| 2013-05-28 | $33.66 | $33.66 | 480 |
| 2013-05-24 | $32.75 | $32.75 | 2,880 |
| 2013-05-23 | $33.09 | $33.09 | 1,840 |
| 2013-05-22 | $32.65 | $32.65 | 0 |
| 2013-05-21 | $32.65 | $32.65 | 160 |
| 2013-05-20 | $32.79 | $32.79 | 400 |
| 2013-05-17 | $32.65 | $32.65 | 960 |
| 2013-05-16 | $32.86 | $32.86 | 0 |
| 2013-05-15 | $32.86 | $32.86 | 80 |
| 2013-05-14 | $31.96 | $31.96 | 0 |
| 2013-05-13 | $31.96 | $31.96 | 4,800 |
| 2013-05-10 | $32.28 | $32.27 | 1,200 |
| 2013-05-09 | $32.01 | $32.01 | 1,120 |
| 2013-05-08 | $31.65 | $31.65 | 0 |
| 2013-05-07 | $31.65 | $31.65 | 3,920 |
| 2013-05-06 | $32.06 | $32.06 | 400 |
| 2013-05-03 | $32.22 | $32.22 | 1,200 |
| 2013-05-02 | $32.29 | $32.29 | 800 |
| 2013-05-01 | $32.29 | $32.29 | 2,000 |
| 2013-04-30 | $32.54 | $32.54 | 0 |
| 2013-04-29 | $32.54 | $32.54 | 560 |
| 2013-04-26 | $31.92 | $31.93 | 80 |
| 2013-04-25 | $32.13 | $32.13 | 1,360 |
| 2013-04-24 | $31.76 | $31.76 | 1,520 |
| 2013-04-23 | $32.16 | $32.16 | 14,880 |
| 2013-04-22 | $31.75 | $31.75 | 1,120 |
| 2013-04-19 | $31.25 | $31.25 | 160 |
| 2013-04-18 | $31.38 | $31.37 | 1,440 |
| 2013-04-17 | $31.16 | $31.16 | 2,320 |
| 2013-04-16 | $30.94 | $30.94 | 80 |
| 2013-04-15 | $30.88 | $30.88 | 5,920 |
| 2013-04-12 | $30.41 | $30.41 | 9,280 |
| 2013-04-11 | $30.08 | $30.07 | 7,360 |
| 2013-04-10 | $29.34 | $29.34 | 13,520 |
| 2013-04-09 | $29.34 | $29.34 | 320 |
| 2013-04-08 | $29.34 | $29.34 | 240 |
| 2013-04-05 | $28.96 | $28.96 | 240 |
| 2013-04-04 | $29.56 | $29.56 | 0 |
| 2013-04-03 | $29.56 | $29.56 | 108,480 |
| 2013-04-02 | $29.34 | $29.34 | 160 |
| 2013-04-01 | $28.46 | $28.46 | 0 |
| 2013-03-28 | $28.46 | $28.46 | 0 |
| 2013-03-27 | $28.46 | $28.46 | 0 |
| 2013-03-26 | $28.46 | $28.46 | 800 |
| 2013-03-25 | $28.85 | $28.85 | 0 |
| 2013-03-22 | $28.85 | $28.85 | 1,040 |
| 2013-03-21 | $28.66 | $28.66 | 19,520 |
| 2013-03-20 | $28.41 | $28.41 | 160 |
| 2013-03-19 | $28.01 | $28.01 | 0 |
| 2013-03-18 | $28.01 | $28.01 | 0 |
| 2013-03-15 | $28.01 | $28.01 | 240 |
| 2013-03-14 | $27.99 | $27.99 | 45,600 |
| 2013-03-13 | $27.75 | $27.75 | 80 |
| 2013-03-12 | $28.09 | $28.09 | 1,440 |
| 2013-03-11 | $27.99 | $27.99 | 320 |
| 2013-03-08 | $27.85 | $27.85 | 560 |
| 2013-03-07 | $28.04 | $28.04 | 1,680 |
| 2013-03-06 | $27.80 | $27.80 | 560 |
| 2013-03-05 | $27.56 | $27.56 | 0 |
| 2013-03-04 | $27.56 | $27.56 | 480 |
| 2013-03-01 | $27.39 | $27.39 | 320 |
| 2013-02-28 | $27.39 | $27.39 | 240 |
| 2013-02-27 | $27.85 | $27.85 | 3,680 |
| 2013-02-26 | $27.94 | $27.94 | 0 |
| 2013-02-25 | $27.94 | $27.94 | 960 |
| 2013-02-22 | $28.04 | $28.04 | 18,720 |
| 2013-02-21 | $27.69 | $27.69 | 400 |
| 2013-02-20 | $28.50 | $28.50 | 240 |
| 2013-02-19 | $28.86 | $28.86 | 4,000 |
| 2013-02-15 | $28.65 | $28.65 | 320 |
| 2013-02-14 | $28.38 | $28.37 | 18,320 |
| 2013-02-13 | $28.25 | $28.25 | 880 |
| 2013-02-12 | $28.41 | $28.41 | 1,440 |
| 2013-02-11 | $28.36 | $28.36 | 800 |
| 2013-02-08 | $28.19 | $28.19 | 2,720 |
| 2013-02-07 | $28.40 | $28.40 | 24,240 |
| 2013-02-06 | $28.33 | $28.32 | 640 |
| 2013-02-05 | $28.59 | $28.59 | 0 |
| 2013-02-04 | $28.59 | $28.59 | 720 |
| 2013-02-01 | $28.45 | $28.45 | 7,520 |
| 2013-01-31 | $28.36 | $28.36 | 23,680 |
| 2013-01-30 | $28.31 | $28.31 | 1,520 |
| 2013-01-29 | $27.75 | $27.75 | 0 |
| 2013-01-28 | $27.75 | $27.75 | 2,240 |
| 2013-01-25 | $28.21 | $28.21 | 16,080 |
| 2013-01-24 | $27.86 | $27.86 | 960 |
| 2013-01-23 | $27.74 | $27.74 | 2,000 |
| 2013-01-22 | $27.69 | $27.69 | 720 |
| 2013-01-18 | $27.51 | $27.51 | 2,560 |
| 2013-01-17 | $27.54 | $27.54 | 24,960 |
| 2013-01-16 | $27.61 | $27.61 | 0 |
| 2013-01-15 | $27.61 | $27.61 | 640 |
| 2013-01-14 | $27.75 | $27.75 | 28,640 |
| 2013-01-11 | $27.66 | $27.66 | 30,640 |
| 2013-01-10 | $27.41 | $27.41 | 0 |
| 2013-01-09 | $27.41 | $27.41 | 5,280 |
| 2013-01-08 | $27.40 | $27.40 | 480 |
| 2013-01-07 | $27.56 | $27.56 | 12,720 |
| 2013-01-04 | $27.79 | $27.79 | 16,880 |
| 2013-01-03 | $27.20 | $27.20 | 320 |
| 2013-01-02 | $27.44 | $27.44 | 2,000 |