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
- 2007-12-27 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 | $46.85 | $46.85 | 18,600 |
| 2013-12-30 | $47.07 | $47.07 | 9,800 |
| 2013-12-27 | $47.38 | $47.38 | 8,300 |
| 2013-12-26 | $47.30 | $47.30 | 29,900 |
| 2013-12-24 | $47.24 | $47.24 | 2,300 |
| 2013-12-23 | $46.96 | $46.96 | 25,500 |
| 2013-12-20 | $47.21 | $47.21 | 26,400 |
| 2013-12-19 | $46.66 | $46.66 | 90,300 |
| 2013-12-18 | $46.52 | $46.52 | 66,400 |
| 2013-12-17 | $46.09 | $46.09 | 291,800 |
| 2013-12-16 | $46.37 | $46.37 | 13,100 |
| 2013-12-13 | $46.12 | $46.12 | 19,200 |
| 2013-12-12 | $46.37 | $46.37 | 32,000 |
| 2013-12-11 | $46.59 | $46.59 | 25,700 |
| 2013-12-10 | $46.79 | $46.79 | 20,000 |
| 2013-12-09 | $46.49 | $46.49 | 18,900 |
| 2013-12-06 | $46.86 | $46.86 | 24,200 |
| 2013-12-05 | $46.67 | $46.67 | 9,600 |
| 2013-12-04 | $46.76 | $46.76 | 18,800 |
| 2013-12-03 | $46.70 | $46.70 | 41,000 |
| 2013-12-02 | $46.22 | $46.22 | 29,500 |
| 2013-11-29 | $46.06 | $46.06 | 13,500 |
| 2013-11-27 | $45.96 | $45.96 | 5,400 |
| 2013-11-26 | $46.04 | $46.04 | 3,100 |
| 2013-11-25 | $46.08 | $46.08 | 6,600 |
| 2013-11-22 | $46.32 | $46.32 | 6,800 |
| 2013-11-21 | $46.02 | $46.02 | 14,600 |
| 2013-11-20 | $45.36 | $45.36 | 5,500 |
| 2013-11-19 | $45.25 | $45.25 | 10,100 |
| 2013-11-18 | $45.46 | $45.46 | 5,400 |
| 2013-11-15 | $45.75 | $45.75 | 2,900 |
| 2013-11-14 | $45.75 | $45.75 | 10,700 |
| 2013-11-13 | $45.38 | $45.38 | 11,100 |
| 2013-11-12 | $45.08 | $45.08 | 9,400 |
| 2013-11-11 | $45.51 | $45.51 | 6,200 |
| 2013-11-08 | $45.20 | $45.20 | 10,300 |
| 2013-11-07 | $45.03 | $45.03 | 5,600 |
| 2013-11-06 | $45.27 | $45.27 | 15,000 |
| 2013-11-05 | $45.14 | $45.14 | 20,500 |
| 2013-11-04 | $45.41 | $45.41 | 20,100 |
| 2013-11-01 | $45.57 | $45.57 | 6,800 |
| 2013-10-31 | $46.34 | $46.34 | 70,800 |
| 2013-10-30 | $46.71 | $46.71 | 17,700 |
| 2013-10-29 | $46.83 | $46.83 | 24,200 |
| 2013-10-28 | $46.90 | $46.90 | 8,000 |
| 2013-10-25 | $46.62 | $46.62 | 6,700 |
| 2013-10-24 | $46.48 | $46.48 | 1,600 |
| 2013-10-23 | $46.51 | $46.51 | 1,800 |
| 2013-10-22 | $47.23 | $47.23 | 17,700 |
| 2013-10-21 | $47.25 | $47.25 | 4,000 |
| 2013-10-18 | $47.74 | $47.74 | 18,500 |
| 2013-10-17 | $47.43 | $47.43 | 14,700 |
| 2013-10-16 | $47.93 | $47.93 | 5,700 |
| 2013-10-15 | $47.49 | $47.49 | 9,300 |
| 2013-10-14 | $47.77 | $47.77 | 3,600 |
| 2013-10-11 | $47.71 | $47.71 | 2,100 |
| 2013-10-10 | $47.89 | $47.89 | 4,800 |
| 2013-10-09 | $47.17 | $47.17 | 43,000 |
| 2013-10-08 | $47.89 | $47.89 | 800 |
| 2013-10-07 | $47.62 | $47.62 | 22,600 |
| 2013-10-04 | $47.36 | $47.36 | 400 |
| 2013-10-03 | $47.31 | $47.31 | 1,300 |
| 2013-10-02 | $47.51 | $47.51 | 10,100 |
| 2013-10-01 | $46.79 | $46.79 | 5,300 |
| 2013-09-30 | $47.09 | $47.09 | 10,000 |
| 2013-09-27 | $47.49 | $47.49 | 20,600 |
| 2013-09-26 | $47.36 | $47.36 | 1,400 |
| 2013-09-25 | $47.21 | $47.21 | 1,400 |
| 2013-09-24 | $47.17 | $47.17 | 0 |
| 2013-09-23 | $47.17 | $47.17 | 7,500 |
| 2013-09-20 | $47.61 | $47.61 | 11,700 |
| 2013-09-19 | $47.92 | $47.92 | 10,900 |
| 2013-09-18 | $48.46 | $48.46 | 5,400 |
| 2013-09-17 | $47.50 | $47.50 | 5,200 |
| 2013-09-16 | $47.93 | $47.93 | 1,300 |
| 2013-09-13 | $48.59 | $48.59 | 2,900 |
| 2013-09-12 | $48.77 | $48.77 | 900 |
| 2013-09-11 | $48.33 | $48.33 | 13,100 |
| 2013-09-10 | $48.11 | $48.11 | 25,200 |
| 2013-09-09 | $48.93 | $48.93 | 3,600 |
| 2013-09-06 | $49.36 | $49.36 | 3,800 |
| 2013-09-05 | $48.97 | $48.97 | 3,200 |
| 2013-09-04 | $48.68 | $48.68 | 5,600 |
| 2013-09-03 | $49.25 | $49.25 | 11,000 |
| 2013-08-30 | $48.84 | $48.84 | 11,700 |
| 2013-08-29 | $49.16 | $49.16 | 3,600 |
| 2013-08-28 | $49.80 | $49.80 | 2,800 |
| 2013-08-27 | $49.33 | $49.33 | 8,500 |
| 2013-08-26 | $48.35 | $48.35 | 2,600 |
| 2013-08-23 | $48.28 | $48.28 | 1,200 |
| 2013-08-22 | $47.83 | $47.83 | 12,400 |
| 2013-08-21 | $47.86 | $47.86 | 2,600 |
| 2013-08-20 | $47.93 | $47.93 | 3,400 |
| 2013-08-19 | $48.33 | $48.33 | 600 |
| 2013-08-16 | $48.42 | $48.42 | 1,200 |
| 2013-08-15 | $48.17 | $48.17 | 400 |
| 2013-08-14 | $47.92 | $47.92 | 15,900 |
| 2013-08-13 | $47.61 | $47.61 | 8,100 |
| 2013-08-12 | $47.56 | $47.56 | 2,500 |
| 2013-08-09 | $47.19 | $47.19 | 1,700 |
| 2013-08-08 | $46.67 | $46.67 | 39,100 |
| 2013-08-07 | $46.59 | $46.59 | 15,700 |
| 2013-08-06 | $46.90 | $46.90 | 6,500 |
| 2013-08-05 | $47.37 | $47.37 | 16,100 |
| 2013-08-02 | $47.52 | $47.52 | 9,400 |
| 2013-08-01 | $47.78 | $47.78 | 1,400 |
| 2013-07-31 | $47.32 | $47.32 | 2,100 |
| 2013-07-30 | $46.74 | $46.74 | 8,000 |
| 2013-07-29 | $47.02 | $47.02 | 1,000 |
| 2013-07-26 | $47.01 | $47.01 | 1,900 |
| 2013-07-25 | $47.38 | $47.38 | 14,600 |
| 2013-07-24 | $47.30 | $47.30 | 24,500 |
| 2013-07-23 | $48.05 | $48.05 | 5,800 |
| 2013-07-22 | $47.84 | $47.84 | 2,600 |
| 2013-07-19 | $47.95 | $47.95 | 1,800 |
| 2013-07-18 | $48.12 | $48.12 | 4,900 |
| 2013-07-17 | $47.85 | $47.85 | 12,100 |
| 2013-07-16 | $47.72 | $47.72 | 49,900 |
| 2013-07-15 | $47.65 | $47.65 | 5,800 |
| 2013-07-12 | $47.71 | $47.71 | 1,100 |
| 2013-07-11 | $47.30 | $47.30 | 21,300 |
| 2013-07-10 | $47.46 | $47.46 | 16,500 |
| 2013-07-09 | $47.08 | $47.08 | 12,200 |
| 2013-07-08 | $46.76 | $46.76 | 3,200 |
| 2013-07-05 | $45.70 | $45.70 | 0 |
| 2013-07-03 | $45.70 | $45.70 | 0 |
| 2013-07-02 | $45.70 | $45.70 | 7,000 |
| 2013-07-01 | $45.18 | $45.18 | 1,500 |
| 2013-06-28 | $44.75 | $44.75 | 5,600 |
| 2013-06-27 | $45.08 | $45.08 | 10,900 |
| 2013-06-26 | $44.84 | $44.84 | 17,900 |
| 2013-06-25 | $44.85 | $44.85 | 9,000 |
| 2013-06-24 | $44.86 | $44.86 | 2,800 |
| 2013-06-21 | $44.81 | $44.81 | 14,000 |
| 2013-06-20 | $45.20 | $45.20 | 3,800 |
| 2013-06-19 | $46.62 | $46.62 | 35,100 |
| 2013-06-18 | $46.63 | $46.63 | 19,500 |
| 2013-06-17 | $46.37 | $46.37 | 31,600 |
| 2013-06-14 | $46.48 | $46.48 | 48,200 |
| 2013-06-13 | $46.13 | $46.13 | 4,500 |
| 2013-06-12 | $45.85 | $45.85 | 179,300 |
| 2013-06-11 | $45.35 | $45.35 | 600 |
| 2013-06-10 | $45.93 | $45.93 | 7,100 |
| 2013-06-07 | $46.08 | $46.08 | 2,700 |
| 2013-06-06 | $45.78 | $45.78 | 30,900 |
| 2013-06-05 | $45.55 | $45.55 | 34,000 |
| 2013-06-04 | $45.56 | $45.56 | 21,700 |
| 2013-06-03 | $45.36 | $45.36 | 2,200 |
| 2013-05-31 | $44.88 | $44.88 | 10,000 |
| 2013-05-30 | $45.43 | $45.43 | 4,500 |
| 2013-05-29 | $45.48 | $45.48 | 17,500 |
| 2013-05-28 | $45.95 | $45.95 | 17,000 |
| 2013-05-24 | $45.53 | $45.53 | 28,100 |
| 2013-05-23 | $45.60 | $45.60 | 17,700 |
| 2013-05-22 | $45.41 | $45.41 | 11,000 |
| 2013-05-21 | $45.87 | $45.87 | 2,600 |
| 2013-05-20 | $46.24 | $46.24 | 7,200 |
| 2013-05-17 | $46.09 | $46.09 | 41,800 |
| 2013-05-16 | $45.74 | $45.74 | 56,200 |
| 2013-05-15 | $45.64 | $45.64 | 31,700 |
| 2013-05-14 | $45.59 | $45.59 | 23,500 |
| 2013-05-13 | $45.77 | $45.77 | 7,000 |
| 2013-05-10 | $45.93 | $45.93 | 16,200 |
| 2013-05-09 | $46.22 | $46.22 | 8,500 |
| 2013-05-08 | $46.25 | $46.25 | 1,200 |
| 2013-05-07 | $46.14 | $46.14 | 4,400 |
| 2013-05-06 | $46.27 | $46.27 | 10,600 |
| 2013-05-03 | $46.18 | $46.18 | 1,900 |
| 2013-05-02 | $45.36 | $45.36 | 7,700 |
| 2013-05-01 | $44.54 | $44.54 | 9,200 |
| 2013-04-30 | $45.45 | $45.45 | 2,300 |
| 2013-04-29 | $45.96 | $45.96 | 7,400 |
| 2013-04-26 | $45.36 | $45.36 | 185,000 |
| 2013-04-25 | $45.55 | $45.55 | 210,600 |
| 2013-04-24 | $44.92 | $44.92 | 6,600 |
| 2013-04-23 | $44.26 | $44.26 | 3,700 |
| 2013-04-22 | $44.47 | $44.47 | 17,700 |
| 2013-04-19 | $44.20 | $44.20 | 13,000 |
| 2013-04-18 | $44.03 | $44.03 | 7,500 |
| 2013-04-17 | $43.82 | $43.82 | 2,400 |
| 2013-04-16 | $44.54 | $44.54 | 22,500 |
| 2013-04-15 | $44.33 | $44.33 | 1,700 |
| 2013-04-12 | $45.50 | $45.50 | 2,000 |
| 2013-04-11 | $46.02 | $46.02 | 50,700 |
| 2013-04-10 | $46.59 | $46.59 | 28,300 |
| 2013-04-09 | $46.73 | $46.73 | 2,000 |
| 2013-04-08 | $46.29 | $46.29 | 6,800 |
| 2013-04-05 | $45.98 | $45.98 | 3,400 |
| 2013-04-04 | $46.32 | $46.32 | 32,400 |
| 2013-04-03 | $46.83 | $46.83 | 5,700 |
| 2013-04-02 | $47.79 | $47.79 | 30,400 |
| 2013-04-01 | $47.87 | $47.87 | 20,500 |
| 2013-03-28 | $47.92 | $47.92 | 5,700 |
| 2013-03-27 | $48.29 | $48.29 | 3,600 |
| 2013-03-26 | $47.98 | $47.98 | 11,400 |
| 2013-03-25 | $47.61 | $47.61 | 4,700 |
| 2013-03-22 | $47.38 | $47.38 | 13,300 |
| 2013-03-21 | $47.20 | $47.20 | 3,000 |
| 2013-03-20 | $47.44 | $47.44 | 6,600 |
| 2013-03-19 | $47.12 | $47.12 | 5,100 |
| 2013-03-18 | $47.64 | $47.64 | 17,300 |
| 2013-03-15 | $47.87 | $47.87 | 6,100 |
| 2013-03-14 | $47.62 | $47.62 | 27,300 |
| 2013-03-13 | $47.46 | $47.46 | 43,100 |
| 2013-03-12 | $47.64 | $47.64 | 9,400 |
| 2013-03-11 | $47.60 | $47.60 | 4,400 |
| 2013-03-08 | $47.58 | $47.58 | 200 |
| 2013-03-07 | $47.52 | $47.52 | 8,100 |
| 2013-03-06 | $47.20 | $47.20 | 12,100 |
| 2013-03-05 | $47.40 | $47.40 | 7,700 |
| 2013-03-04 | $46.97 | $46.97 | 22,900 |
| 2013-03-01 | $47.33 | $47.33 | 500 |
| 2013-02-28 | $47.61 | $47.61 | 6,300 |
| 2013-02-27 | $47.94 | $47.94 | 100 |
| 2013-02-26 | $48.30 | $48.30 | 2,500 |
| 2013-02-25 | $48.52 | $48.52 | 6,700 |
| 2013-02-22 | $48.46 | $48.46 | 0 |
| 2013-02-21 | $48.46 | $48.46 | 1,300 |
| 2013-02-20 | $49.19 | $49.19 | 7,800 |
| 2013-02-19 | $49.81 | $49.81 | 2,100 |
| 2013-02-15 | $49.84 | $49.84 | 22,900 |
| 2013-02-14 | $50.22 | $50.22 | 7,500 |
| 2013-02-13 | $50.04 | $50.04 | 12,600 |
| 2013-02-12 | $50.09 | $50.09 | 30,300 |
| 2013-02-11 | $50.18 | $50.18 | 26,200 |
| 2013-02-08 | $50.14 | $50.14 | 3,100 |
| 2013-02-07 | $49.89 | $49.89 | 4,700 |
| 2013-02-06 | $50.13 | $50.13 | 6,500 |
| 2013-02-05 | $50.09 | $50.09 | 400 |
| 2013-02-04 | $49.91 | $49.91 | 5,100 |
| 2013-02-01 | $50.30 | $50.30 | 20,200 |
| 2013-01-31 | $50.17 | $50.17 | 162,900 |
| 2013-01-30 | $50.18 | $50.18 | 3,900 |
| 2013-01-29 | $49.72 | $49.72 | 15,300 |
| 2013-01-28 | $49.29 | $49.29 | 4,800 |
| 2013-01-25 | $49.01 | $49.01 | 6,200 |
| 2013-01-24 | $49.29 | $49.29 | 10,300 |
| 2013-01-23 | $49.00 | $49.00 | 9,000 |
| 2013-01-22 | $49.22 | $49.22 | 5,100 |
| 2013-01-18 | $48.85 | $48.85 | 18,700 |
| 2013-01-17 | $48.67 | $48.67 | 117,600 |
| 2013-01-16 | $48.33 | $48.33 | 15,200 |
| 2013-01-15 | $48.27 | $48.27 | 2,300 |
| 2013-01-14 | $48.54 | $48.54 | 4,700 |
| 2013-01-11 | $48.17 | $48.17 | 6,600 |
| 2013-01-10 | $48.19 | $48.19 | 95,400 |
| 2013-01-09 | $48.14 | $48.14 | 114,800 |
| 2013-01-08 | $48.12 | $48.12 | 16,800 |
| 2013-01-07 | $48.02 | $48.02 | 5,900 |
| 2013-01-04 | $47.96 | $47.96 | 21,500 |
| 2013-01-03 | $48.05 | $48.05 | 54,200 |
| 2013-01-02 | $48.38 | $48.38 | 8,300 |