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
- 2013-01-04 to 2026-08-28
- 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 | $36.49 | $38.69 | 7,944 |
| 2013-12-30 | $36.22 | $38.40 | 12,972 |
| 2013-12-27 | $35.53 | $37.67 | 3,595 |
| 2013-12-26 | $35.98 | $37.95 | 1,560 |
| 2013-12-24 | $35.73 | $37.69 | 8,210 |
| 2013-12-23 | $35.68 | $37.63 | 5,229 |
| 2013-12-20 | $35.23 | $37.16 | 6,153 |
| 2013-12-19 | $35.36 | $37.30 | 15,420 |
| 2013-12-18 | $34.52 | $36.41 | 5,477 |
| 2013-12-17 | $34.75 | $36.65 | 28,702 |
| 2013-12-16 | $34.13 | $36.00 | 8,472 |
| 2013-12-13 | $33.74 | $35.59 | 5,164 |
| 2013-12-12 | $33.29 | $35.11 | 27,825 |
| 2013-12-11 | $33.50 | $35.33 | 22,136 |
| 2013-12-10 | $33.28 | $35.10 | 15,400 |
| 2013-12-09 | $32.94 | $34.74 | 19,722 |
| 2013-12-06 | $33.02 | $34.83 | 45,152 |
| 2013-12-05 | $32.88 | $34.68 | 46,603 |
| 2013-12-04 | $32.74 | $34.53 | 5,747 |
| 2013-12-03 | $32.77 | $34.56 | 27,784 |
| 2013-12-02 | $33.15 | $34.97 | 53,999 |
| 2013-11-29 | $33.52 | $35.36 | 6,226 |
| 2013-11-27 | $33.51 | $35.35 | 9,023 |
| 2013-11-26 | $33.59 | $35.43 | 66,375 |
| 2013-11-25 | $33.71 | $35.37 | 40,005 |
| 2013-11-22 | $33.83 | $35.50 | 35,583 |
| 2013-11-21 | $33.76 | $35.42 | 48,973 |
| 2013-11-20 | $33.93 | $35.60 | 25,783 |
| 2013-11-19 | $33.75 | $35.41 | 59,170 |
| 2013-11-18 | $34.36 | $36.05 | 79,891 |
| 2013-11-15 | $33.70 | $35.36 | 14,582 |
| 2013-11-14 | $34.21 | $35.90 | 27,066 |
| 2013-11-13 | $34.00 | $35.68 | 2,907 |
| 2013-11-12 | $33.71 | $35.37 | 16,255 |
| 2013-11-11 | $34.03 | $35.71 | 3,388 |
| 2013-11-08 | $33.61 | $35.27 | 13,672 |
| 2013-11-07 | $33.46 | $35.11 | 4,695 |
| 2013-11-06 | $34.39 | $36.09 | 15,731 |
| 2013-11-05 | $35.10 | $36.83 | 2,400 |
| 2013-11-04 | $34.60 | $36.31 | 77,719 |
| 2013-11-01 | $34.84 | $36.56 | 15,341 |
| 2013-10-31 | $34.48 | $36.18 | 26,170 |
| 2013-10-30 | $34.80 | $36.52 | 4,040 |
| 2013-10-29 | $34.68 | $36.39 | 8,801 |
| 2013-10-28 | $35.03 | $36.57 | 2,507 |
| 2013-10-25 | $34.82 | $36.35 | 22,969 |
| 2013-10-24 | $35.23 | $36.78 | 2,807 |
| 2013-10-23 | $35.34 | $36.90 | 42,053 |
| 2013-10-22 | $35.85 | $37.43 | 9,527 |
| 2013-10-21 | $35.59 | $37.16 | 3,408 |
| 2013-10-18 | $34.96 | $36.50 | 2,944 |
| 2013-10-17 | $35.02 | $36.56 | 10,627 |
| 2013-10-16 | $35.24 | $36.79 | 2,017 |
| 2013-10-15 | $35.17 | $36.72 | 2,322 |
| 2013-10-14 | $35.49 | $37.05 | 598 |
| 2013-10-11 | $35.04 | $36.58 | 4,013 |
| 2013-10-10 | $35.28 | $36.83 | 2,750 |
| 2013-10-09 | $34.83 | $36.36 | 6,981 |
| 2013-10-08 | $35.51 | $37.07 | 6,208 |
| 2013-10-07 | $35.54 | $37.11 | 3,849 |
| 2013-10-04 | $35.37 | $36.93 | 3,329 |
| 2013-10-03 | $35.38 | $36.94 | 13,424 |
| 2013-10-02 | $35.67 | $37.24 | 26,398 |
| 2013-10-01 | $35.97 | $37.55 | 15,340 |
| 2013-09-30 | $35.65 | $37.22 | 25,553 |
| 2013-09-27 | $36.00 | $37.59 | 17,408 |
| 2013-09-26 | $35.77 | $37.35 | 23,215 |
| 2013-09-25 | $35.90 | $37.30 | 6,444 |
| 2013-09-24 | $36.17 | $37.58 | 24,485 |
| 2013-09-23 | $35.61 | $37.00 | 13,806 |
| 2013-09-20 | $35.46 | $36.84 | 4,919 |
| 2013-09-19 | $36.30 | $37.71 | 21,300 |
| 2013-09-18 | $36.19 | $37.60 | 12,513 |
| 2013-09-17 | $35.33 | $36.71 | 13,482 |
| 2013-09-16 | $34.70 | $36.05 | 32,960 |
| 2013-09-13 | $34.45 | $35.79 | 14,398 |
| 2013-09-12 | $34.72 | $36.07 | 12,093 |
| 2013-09-11 | $34.73 | $36.08 | 21,707 |
| 2013-09-10 | $34.43 | $35.77 | 15,338 |
| 2013-09-09 | $34.20 | $35.53 | 7,236 |
| 2013-09-06 | $33.81 | $35.13 | 2,124 |
| 2013-09-05 | $33.87 | $35.19 | 4,300 |
| 2013-09-04 | $34.08 | $35.41 | 16,467 |
| 2013-09-03 | $33.38 | $34.68 | 14,533 |
| 2013-08-30 | $33.85 | $35.17 | 6,215 |
| 2013-08-29 | $33.35 | $34.65 | 2,029 |
| 2013-08-28 | $33.89 | $35.21 | 5,351 |
| 2013-08-27 | $34.04 | $35.18 | 17,527 |
| 2013-08-26 | $33.74 | $34.87 | 8,508 |
| 2013-08-23 | $34.28 | $35.43 | 5,389 |
| 2013-08-22 | $34.09 | $35.24 | 18,705 |
| 2013-08-21 | $34.35 | $35.51 | 9,933 |
| 2013-08-20 | $34.76 | $35.93 | 17,110 |
| 2013-08-19 | $34.60 | $35.76 | 9,236 |
| 2013-08-16 | $34.59 | $35.75 | 1,700 |
| 2013-08-15 | $34.25 | $35.40 | 2,520 |
| 2013-08-14 | $35.11 | $36.29 | 5,250 |
| 2013-08-13 | $35.58 | $36.78 | 34,585 |
| 2013-08-12 | $35.20 | $36.38 | 21,716 |
| 2013-08-09 | $35.10 | $36.28 | 7,094 |
| 2013-08-08 | $34.34 | $35.49 | 25,894 |
| 2013-08-07 | $32.75 | $33.85 | 11,034 |
| 2013-08-06 | $33.23 | $34.35 | 8,809 |
| 2013-08-05 | $33.25 | $34.37 | 522 |
| 2013-08-02 | $33.57 | $34.70 | 6,078 |
| 2013-08-01 | $33.40 | $34.52 | 11,596 |
| 2013-07-31 | $33.48 | $34.61 | 27,073 |
| 2013-07-30 | $33.69 | $34.82 | 16,105 |
| 2013-07-29 | $34.68 | $35.85 | 5,330 |
| 2013-07-26 | $34.65 | $35.63 | 16,122 |
| 2013-07-25 | $34.97 | $35.96 | 67,096 |
| 2013-07-24 | $34.50 | $35.48 | 33,070 |
| 2013-07-23 | $35.54 | $36.55 | 34,937 |
| 2013-07-22 | $35.13 | $36.13 | 17,270 |
| 2013-07-19 | $34.88 | $35.87 | 17,579 |
| 2013-07-18 | $34.93 | $35.92 | 21,674 |
| 2013-07-17 | $35.05 | $36.05 | 300 |
| 2013-07-16 | $35.28 | $36.28 | 16,341 |
| 2013-07-15 | $35.00 | $35.99 | 8,802 |
| 2013-07-12 | $35.28 | $36.28 | 7,717 |
| 2013-07-11 | $35.39 | $36.40 | 9,785 |
| 2013-07-10 | $34.52 | $35.50 | 37,983 |
| 2013-07-09 | $35.28 | $36.28 | 15,286 |
| 2013-07-08 | $34.40 | $35.38 | 12,531 |
| 2013-07-05 | $34.89 | $35.88 | 41,754 |
| 2013-07-03 | $34.96 | $35.95 | 9,001 |
| 2013-07-02 | $34.80 | $35.79 | 23,657 |
| 2013-07-01 | $34.39 | $35.37 | 5,600 |
| 2013-06-28 | $34.55 | $35.53 | 10,754 |
| 2013-06-27 | $34.60 | $35.58 | 35,000 |
| 2013-06-26 | $34.31 | $35.28 | 12,980 |
| 2013-06-25 | $34.43 | $35.23 | 13,576 |
| 2013-06-24 | $33.55 | $34.33 | 17,553 |
| 2013-06-21 | $34.24 | $35.03 | 55,056 |
| 2013-06-20 | $35.32 | $36.14 | 33,935 |
| 2013-06-19 | $35.75 | $36.58 | 14,167 |
| 2013-06-18 | $36.22 | $37.06 | 36,267 |
| 2013-06-17 | $36.13 | $36.97 | 35,450 |
| 2013-06-14 | $36.00 | $36.83 | 20,209 |
| 2013-06-13 | $35.80 | $36.63 | 34,500 |
| 2013-06-12 | $35.89 | $36.72 | 18,350 |
| 2013-06-11 | $36.06 | $36.90 | 45,960 |
| 2013-06-10 | $36.29 | $37.13 | 8,542 |
| 2013-06-07 | $36.20 | $37.04 | 3,424 |
| 2013-06-06 | $36.28 | $37.12 | 33,541 |
| 2013-06-05 | $35.44 | $36.26 | 21,951 |
| 2013-06-04 | $36.09 | $36.93 | 14,527 |
| 2013-06-03 | $36.76 | $37.61 | 41,403 |
| 2013-05-31 | $37.03 | $37.89 | 34,919 |
| 2013-05-30 | $37.33 | $38.20 | 25,050 |
| 2013-05-29 | $37.12 | $37.98 | 41,746 |
| 2013-05-28 | $37.69 | $38.38 | 45,238 |
| 2013-05-24 | $37.94 | $38.64 | 10,522 |
| 2013-05-23 | $37.98 | $38.68 | 22,700 |
| 2013-05-22 | $38.22 | $38.92 | 57,350 |
| 2013-05-21 | $38.46 | $39.17 | 41,832 |
| 2013-05-20 | $38.50 | $39.21 | 5,258 |
| 2013-05-17 | $38.72 | $39.43 | 52,206 |
| 2013-05-16 | $39.10 | $39.82 | 38,400 |
| 2013-05-15 | $38.75 | $39.46 | 47,466 |
| 2013-05-14 | $38.57 | $39.28 | 96,274 |
| 2013-05-13 | $38.73 | $39.44 | 38,270 |
| 2013-05-10 | $38.64 | $39.35 | 10,800 |
| 2013-05-09 | $38.90 | $39.62 | 12,600 |
| 2013-05-08 | $39.28 | $40.00 | 16,396 |
| 2013-05-07 | $39.23 | $39.95 | 5,890 |
| 2013-05-06 | $39.22 | $39.94 | 7,106 |
| 2013-05-03 | $39.78 | $40.51 | 33,917 |
| 2013-05-02 | $39.32 | $40.04 | 34,256 |
| 2013-05-01 | $39.81 | $40.54 | 12,456 |
| 2013-04-30 | $39.52 | $40.25 | 71,136 |
| 2013-04-29 | $38.81 | $39.53 | 11,300 |
| 2013-04-26 | $38.43 | $39.14 | 15,000 |
| 2013-04-25 | $38.50 | $39.03 | 12,100 |
| 2013-04-24 | $38.29 | $38.82 | 17,050 |
| 2013-04-23 | $38.03 | $38.55 | 15,675 |
| 2013-04-22 | $37.87 | $38.39 | 21,245 |
| 2013-04-19 | $37.89 | $38.41 | 16,674 |
| 2013-04-18 | $38.12 | $38.65 | 0 |
| 2013-04-17 | $38.12 | $38.65 | 18,499 |
| 2013-04-16 | $38.52 | $39.05 | 16,708 |
| 2013-04-15 | $38.19 | $38.72 | 12,600 |
| 2013-04-12 | $39.07 | $39.61 | 61,733 |
| 2013-04-11 | $39.04 | $39.58 | 27,879 |
| 2013-04-10 | $38.74 | $39.27 | 31,948 |
| 2013-04-09 | $38.65 | $39.18 | 50,710 |
| 2013-04-08 | $38.41 | $38.94 | 36,412 |
| 2013-04-05 | $37.48 | $38.00 | 27,625 |
| 2013-04-04 | $37.93 | $38.45 | 23,935 |
| 2013-04-03 | $38.39 | $38.92 | 108,717 |
| 2013-04-02 | $38.15 | $38.68 | 14,200 |
| 2013-04-01 | $38.10 | $38.63 | 12,300 |
| 2013-03-28 | $38.19 | $38.72 | 31,300 |
| 2013-03-27 | $37.99 | $38.51 | 24,903 |
| 2013-03-26 | $37.86 | $38.38 | 15,422 |
| 2013-03-25 | $37.76 | $38.10 | 16,299 |
| 2013-03-22 | $37.70 | $38.04 | 27,088 |
| 2013-03-21 | $38.10 | $38.45 | 27,800 |
| 2013-03-20 | $38.20 | $38.55 | 8,689 |
| 2013-03-19 | $38.19 | $38.54 | 13,400 |
| 2013-03-18 | $38.70 | $39.05 | 16,000 |
| 2013-03-15 | $38.75 | $39.10 | 54,753 |
| 2013-03-14 | $38.46 | $38.81 | 35,105 |
| 2013-03-13 | $38.06 | $38.41 | 10,651 |
| 2013-03-12 | $38.29 | $38.64 | 29,195 |
| 2013-03-11 | $37.98 | $38.33 | 15,332 |
| 2013-03-08 | $38.15 | $38.50 | 19,817 |
| 2013-03-07 | $37.88 | $38.22 | 17,982 |
| 2013-03-06 | $38.63 | $38.98 | 15,718 |
| 2013-03-05 | $38.76 | $39.11 | 15,355 |
| 2013-03-04 | $38.70 | $39.05 | 17,386 |
| 2013-03-01 | $38.56 | $38.91 | 26,555 |
| 2013-02-28 | $38.49 | $38.84 | 11,352 |
| 2013-02-27 | $38.70 | $39.05 | 55,132 |
| 2013-02-26 | $38.39 | $38.74 | 24,600 |
| 2013-02-25 | $38.60 | $38.77 | 10,531 |
| 2013-02-22 | $38.52 | $38.69 | 12,084 |
| 2013-02-21 | $38.22 | $38.39 | 9,412 |
| 2013-02-20 | $38.45 | $38.62 | 14,428 |
| 2013-02-19 | $38.90 | $39.08 | 14,372 |
| 2013-02-15 | $39.21 | $39.39 | 27,179 |
| 2013-02-14 | $39.41 | $39.59 | 13,850 |
| 2013-02-13 | $39.27 | $39.45 | 80,578 |
| 2013-02-12 | $39.06 | $39.24 | 26,527 |
| 2013-02-11 | $38.65 | $38.82 | 28,972 |
| 2013-02-08 | $39.30 | $39.48 | 49,484 |
| 2013-02-07 | $39.39 | $39.57 | 27,707 |
| 2013-02-06 | $39.72 | $39.90 | 37,515 |
| 2013-02-05 | $39.60 | $39.78 | 116,123 |
| 2013-02-04 | $38.95 | $39.13 | 39,065 |
| 2013-02-01 | $38.84 | $39.02 | 19,291 |
| 2013-01-31 | $38.95 | $39.13 | 16,663 |
| 2013-01-30 | $39.03 | $39.21 | 10,585 |
| 2013-01-29 | $39.12 | $39.30 | 21,320 |
| 2013-01-28 | $38.85 | $38.85 | 11,479 |
| 2013-01-25 | $38.94 | $38.94 | 8,455 |
| 2013-01-24 | $39.14 | $39.14 | 22,225 |
| 2013-01-23 | $39.11 | $39.11 | 22,275 |
| 2013-01-22 | $39.25 | $39.25 | 21,400 |
| 2013-01-18 | $38.91 | $38.91 | 17,140 |
| 2013-01-17 | $39.26 | $39.26 | 56,557 |
| 2013-01-16 | $39.37 | $39.37 | 18,600 |
| 2013-01-15 | $39.11 | $39.11 | 39,930 |
| 2013-01-14 | $38.92 | $38.92 | 34,493 |
| 2013-01-11 | $39.66 | $39.66 | 7,500 |
| 2013-01-10 | $39.79 | $39.79 | 13,244 |
| 2013-01-09 | $39.64 | $39.64 | 19,600 |
| 2013-01-08 | $39.66 | $39.66 | 19,154 |
| 2013-01-07 | $39.50 | $39.50 | 22,726 |
| 2013-01-04 | $38.95 | $38.95 | 2,175 |