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
- 2001-10-31 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 | $30.70 | $30.70 | 0 |
| 2013-12-30 | $30.70 | $30.70 | 2,100 |
| 2013-12-27 | $30.53 | $30.53 | 1,200 |
| 2013-12-26 | $30.53 | $30.53 | 0 |
| 2013-12-24 | $30.53 | $30.53 | 400 |
| 2013-12-23 | $30.11 | $30.11 | 200 |
| 2013-12-20 | $30.16 | $30.16 | 200 |
| 2013-12-19 | $29.75 | $29.75 | 0 |
| 2013-12-18 | $29.75 | $29.75 | 700 |
| 2013-12-17 | $29.62 | $29.62 | 300 |
| 2013-12-16 | $30.21 | $30.21 | 400 |
| 2013-12-13 | $29.67 | $29.67 | 0 |
| 2013-12-12 | $29.67 | $29.67 | 500 |
| 2013-12-11 | $30.43 | $30.43 | 0 |
| 2013-12-10 | $30.43 | $30.43 | 300 |
| 2013-12-09 | $30.24 | $30.24 | 300 |
| 2013-12-06 | $30.26 | $30.26 | 100 |
| 2013-12-05 | $30.29 | $30.29 | 100 |
| 2013-12-04 | $30.09 | $30.09 | 41,200 |
| 2013-12-03 | $30.53 | $30.53 | 200 |
| 2013-12-02 | $30.95 | $30.95 | 5,900 |
| 2013-11-29 | $31.26 | $31.26 | 0 |
| 2013-11-27 | $31.26 | $31.26 | 500 |
| 2013-11-26 | $31.31 | $31.31 | 188,500 |
| 2013-11-25 | $31.67 | $31.67 | 2,000 |
| 2013-11-22 | $31.64 | $31.64 | 300 |
| 2013-11-21 | $31.50 | $31.50 | 600 |
| 2013-11-20 | $31.58 | $31.58 | 0 |
| 2013-11-19 | $31.58 | $31.58 | 400 |
| 2013-11-18 | $31.75 | $31.75 | 1,500 |
| 2013-11-15 | $31.03 | $31.03 | 300 |
| 2013-11-14 | $30.83 | $30.83 | 400 |
| 2013-11-13 | $30.77 | $30.77 | 7,200 |
| 2013-11-12 | $30.98 | $30.98 | 300 |
| 2013-11-11 | $31.20 | $31.20 | 3,000 |
| 2013-11-08 | $31.32 | $31.32 | 800 |
| 2013-11-07 | $30.78 | $30.78 | 2,800 |
| 2013-11-06 | $30.91 | $30.91 | 100 |
| 2013-11-05 | $31.15 | $31.15 | 0 |
| 2013-11-04 | $31.15 | $31.15 | 0 |
| 2013-11-01 | $31.15 | $31.15 | 0 |
| 2013-10-31 | $31.15 | $31.15 | 300 |
| 2013-10-30 | $29.93 | $29.93 | 0 |
| 2013-10-29 | $29.93 | $29.93 | 0 |
| 2013-10-28 | $29.93 | $29.93 | 1,700 |
| 2013-10-25 | $29.63 | $29.63 | 23,600 |
| 2013-10-24 | $29.45 | $29.45 | 1,900 |
| 2013-10-23 | $29.69 | $29.69 | 300 |
| 2013-10-22 | $30.05 | $30.05 | 600 |
| 2013-10-21 | $30.00 | $30.00 | 2,200 |
| 2013-10-18 | $29.86 | $29.86 | 300 |
| 2013-10-17 | $29.58 | $29.58 | 6,400 |
| 2013-10-16 | $29.31 | $29.31 | 200 |
| 2013-10-15 | $28.90 | $28.90 | 0 |
| 2013-10-14 | $28.90 | $28.90 | 0 |
| 2013-10-11 | $28.90 | $28.90 | 0 |
| 2013-10-10 | $28.90 | $28.90 | 100 |
| 2013-10-09 | $28.36 | $28.36 | 1,100 |
| 2013-10-08 | $28.40 | $28.40 | 16,700 |
| 2013-10-07 | $28.79 | $28.79 | 0 |
| 2013-10-04 | $28.79 | $28.79 | 2,900 |
| 2013-10-03 | $28.77 | $28.77 | 0 |
| 2013-10-02 | $28.77 | $28.77 | 4,600 |
| 2013-10-01 | $29.21 | $29.21 | 300 |
| 2013-09-30 | $29.40 | $29.40 | 2,800 |
| 2013-09-27 | $29.57 | $29.57 | 400 |
| 2013-09-26 | $29.25 | $29.25 | 600 |
| 2013-09-25 | $29.45 | $29.45 | 1,400 |
| 2013-09-24 | $28.93 | $28.93 | 1,000 |
| 2013-09-23 | $29.10 | $29.10 | 100 |
| 2013-09-20 | $29.88 | $29.88 | 0 |
| 2013-09-19 | $29.88 | $29.88 | 0 |
| 2013-09-18 | $29.88 | $29.88 | 100 |
| 2013-09-17 | $29.75 | $29.75 | 11,500 |
| 2013-09-16 | $29.30 | $29.30 | 100 |
| 2013-09-13 | $29.24 | $29.24 | 0 |
| 2013-09-12 | $29.24 | $29.24 | 200 |
| 2013-09-11 | $29.43 | $29.43 | 300 |
| 2013-09-10 | $29.10 | $29.10 | 1,100 |
| 2013-09-09 | $29.02 | $29.02 | 1,700 |
| 2013-09-06 | $28.82 | $28.82 | 700 |
| 2013-09-05 | $28.54 | $28.54 | 200 |
| 2013-09-04 | $27.86 | $27.86 | 0 |
| 2013-09-03 | $28.18 | $28.18 | 0 |
| 2013-08-30 | $28.18 | $28.18 | 33,000 |
| 2013-08-29 | $27.86 | $27.86 | 200 |
| 2013-08-28 | $28.41 | $28.41 | 1,800 |
| 2013-08-27 | $28.83 | $28.83 | 300 |
| 2013-08-26 | $29.00 | $29.00 | 0 |
| 2013-08-23 | $29.00 | $29.00 | 0 |
| 2013-08-22 | $29.00 | $29.00 | 1,500 |
| 2013-08-21 | $29.19 | $29.19 | 4,400 |
| 2013-08-20 | $29.76 | $29.76 | 0 |
| 2013-08-19 | $29.76 | $29.76 | 500 |
| 2013-08-16 | $30.20 | $30.20 | 6,600 |
| 2013-08-15 | $29.91 | $29.91 | 0 |
| 2013-08-14 | $29.91 | $29.91 | 0 |
| 2013-08-13 | $29.91 | $29.91 | 6,700 |
| 2013-08-12 | $29.60 | $29.60 | 0 |
| 2013-08-09 | $29.60 | $29.60 | 200 |
| 2013-08-08 | $29.62 | $29.62 | 3,200 |
| 2013-08-07 | $29.02 | $29.02 | 1,100 |
| 2013-08-06 | $29.21 | $29.21 | 400 |
| 2013-08-05 | $28.76 | $28.76 | 600 |
| 2013-08-02 | $29.22 | $29.22 | 500 |
| 2013-08-01 | $29.16 | $29.16 | 1,200 |
| 2013-07-31 | $29.17 | $29.17 | 5,300 |
| 2013-07-30 | $29.36 | $29.36 | 0 |
| 2013-07-29 | $29.36 | $29.36 | 0 |
| 2013-07-26 | $29.36 | $29.36 | 300 |
| 2013-07-25 | $29.50 | $29.50 | 700 |
| 2013-07-24 | $29.62 | $29.62 | 0 |
| 2013-07-23 | $29.62 | $29.62 | 800 |
| 2013-07-22 | $29.88 | $29.88 | 0 |
| 2013-07-19 | $29.88 | $29.88 | 139,000 |
| 2013-07-18 | $29.85 | $29.85 | 139,100 |
| 2013-07-17 | $29.35 | $29.35 | 137,300 |
| 2013-07-16 | $29.13 | $29.13 | 135,200 |
| 2013-07-15 | $29.40 | $29.40 | 600 |
| 2013-07-12 | $29.50 | $29.50 | 0 |
| 2013-07-11 | $29.50 | $29.50 | 600 |
| 2013-07-10 | $29.12 | $29.12 | 49,900 |
| 2013-07-09 | $29.27 | $29.27 | 1,200 |
| 2013-07-08 | $28.91 | $28.91 | 900 |
| 2013-07-05 | $27.96 | $27.96 | 400 |
| 2013-07-03 | $27.71 | $27.71 | 0 |
| 2013-07-02 | $27.71 | $27.71 | 4,600 |
| 2013-07-01 | $27.21 | $27.21 | 0 |
| 2013-06-28 | $27.21 | $27.21 | 5,900 |
| 2013-06-27 | $27.10 | $27.10 | 1,500 |
| 2013-06-26 | $26.97 | $26.97 | 4,300 |
| 2013-06-25 | $26.62 | $26.62 | 400 |
| 2013-06-24 | $26.75 | $26.75 | 2,900 |
| 2013-06-21 | $27.40 | $27.40 | 8,500 |
| 2013-06-20 | $27.62 | $27.62 | 10,300 |
| 2013-06-19 | $27.57 | $27.57 | 0 |
| 2013-06-18 | $27.57 | $27.57 | 0 |
| 2013-06-17 | $27.57 | $27.57 | 0 |
| 2013-06-14 | $27.57 | $27.57 | 200 |
| 2013-06-13 | $27.36 | $27.36 | 200 |
| 2013-06-12 | $26.99 | $26.99 | 400 |
| 2013-06-11 | $27.57 | $27.57 | 700 |
| 2013-06-10 | $27.86 | $27.86 | 0 |
| 2013-06-07 | $27.86 | $27.86 | 900 |
| 2013-06-06 | $27.68 | $27.68 | 200 |
| 2013-06-05 | $27.67 | $27.67 | 1,300 |
| 2013-06-04 | $28.04 | $28.04 | 1,700 |
| 2013-06-03 | $28.23 | $28.23 | 600 |
| 2013-05-31 | $28.31 | $28.31 | 0 |
| 2013-05-30 | $28.31 | $28.31 | 4,600 |
| 2013-05-29 | $27.86 | $27.86 | 2,100 |
| 2013-05-28 | $28.09 | $28.09 | 7,600 |
| 2013-05-24 | $27.89 | $27.89 | 2,500 |
| 2013-05-23 | $28.06 | $28.06 | 8,900 |
| 2013-05-22 | $28.40 | $28.40 | 50,600 |
| 2013-05-21 | $27.97 | $27.97 | 0 |
| 2013-05-20 | $27.97 | $27.97 | 0 |
| 2013-05-17 | $27.97 | $27.97 | 1,900 |
| 2013-05-16 | $27.87 | $27.87 | 10,200 |
| 2013-05-15 | $27.89 | $27.89 | 800 |
| 2013-05-14 | $28.06 | $28.06 | 700 |
| 2013-05-13 | $28.45 | $28.45 | 400 |
| 2013-05-10 | $27.74 | $27.74 | 1,000 |
| 2013-05-09 | $28.11 | $28.11 | 1,600 |
| 2013-05-08 | $27.90 | $27.90 | 0 |
| 2013-05-07 | $27.90 | $27.90 | 600 |
| 2013-05-06 | $27.73 | $27.73 | 5,300 |
| 2013-05-03 | $27.67 | $27.67 | 200 |
| 2013-05-02 | $27.27 | $27.27 | 2,400 |
| 2013-05-01 | $27.06 | $27.06 | 100 |
| 2013-04-30 | $26.85 | $26.85 | 22,400 |
| 2013-04-29 | $26.65 | $26.65 | 6,100 |
| 2013-04-26 | $26.25 | $26.25 | 1,400 |
| 2013-04-25 | $26.19 | $26.19 | 12,500 |
| 2013-04-24 | $25.96 | $25.96 | 2,300 |
| 2013-04-23 | $25.66 | $25.66 | 800 |
| 2013-04-22 | $25.29 | $25.29 | 1,600 |
| 2013-04-19 | $25.49 | $25.49 | 900 |
| 2013-04-18 | $25.25 | $25.25 | 0 |
| 2013-04-17 | $25.25 | $25.25 | 1,000 |
| 2013-04-16 | $25.69 | $25.69 | 700 |
| 2013-04-15 | $25.22 | $25.22 | 700 |
| 2013-04-12 | $26.01 | $26.01 | 1,900 |
| 2013-04-11 | $26.62 | $26.62 | 800 |
| 2013-04-10 | $26.14 | $26.14 | 1,700 |
| 2013-04-09 | $26.00 | $26.00 | 2,000 |
| 2013-04-08 | $25.69 | $25.69 | 2,500 |
| 2013-04-05 | $25.84 | $25.84 | 800 |
| 2013-04-04 | $26.12 | $26.12 | 4,000 |
| 2013-04-03 | $26.45 | $26.45 | 1,200 |
| 2013-04-02 | $26.61 | $26.61 | 1,000 |
| 2013-04-01 | $26.62 | $26.62 | 1,700 |
| 2013-03-28 | $26.67 | $26.67 | 6,700 |
| 2013-03-27 | $26.95 | $26.95 | 1,600 |
| 2013-03-26 | $26.88 | $26.88 | 400 |
| 2013-03-25 | $26.56 | $26.56 | 2,500 |
| 2013-03-22 | $26.66 | $26.66 | 200 |
| 2013-03-21 | $26.65 | $26.65 | 4,300 |
| 2013-03-20 | $26.61 | $26.61 | 400 |
| 2013-03-19 | $26.48 | $26.48 | 400 |
| 2013-03-18 | $26.40 | $26.40 | 300 |
| 2013-03-15 | $26.69 | $26.69 | 44,600 |
| 2013-03-14 | $26.29 | $26.29 | 1,100 |
| 2013-03-13 | $26.26 | $26.26 | 1,100 |
| 2013-03-12 | $26.36 | $26.36 | 500 |
| 2013-03-11 | $26.64 | $26.64 | 300 |
| 2013-03-08 | $26.64 | $26.64 | 700 |
| 2013-03-07 | $26.63 | $26.63 | 1,100 |
| 2013-03-06 | $26.64 | $26.64 | 1,400 |
| 2013-03-05 | $26.66 | $26.66 | 3,900 |
| 2013-03-04 | $26.59 | $26.59 | 800 |
| 2013-03-01 | $26.49 | $26.49 | 1,800 |
| 2013-02-28 | $26.45 | $26.45 | 7,600 |
| 2013-02-27 | $26.46 | $26.46 | 11,600 |
| 2013-02-26 | $26.12 | $26.12 | 600 |
| 2013-02-25 | $26.57 | $26.57 | 2,300 |
| 2013-02-22 | $26.52 | $26.52 | 400 |
| 2013-02-21 | $26.44 | $26.44 | 3,200 |
| 2013-02-20 | $26.68 | $26.68 | 2,100 |
| 2013-02-19 | $26.98 | $26.98 | 6,400 |
| 2013-02-15 | $26.44 | $26.44 | 10,000 |
| 2013-02-14 | $26.21 | $26.21 | 2,400 |
| 2013-02-13 | $26.27 | $26.27 | 1,500 |
| 2013-02-12 | $26.17 | $26.17 | 300 |
| 2013-02-11 | $26.28 | $26.28 | 2,600 |
| 2013-02-08 | $26.10 | $26.10 | 2,600 |
| 2013-02-07 | $25.99 | $25.99 | 900 |
| 2013-02-06 | $26.25 | $26.25 | 1,600 |
| 2013-02-05 | $25.90 | $25.90 | 2,400 |
| 2013-02-04 | $25.70 | $25.70 | 400 |
| 2013-02-01 | $25.77 | $25.77 | 1,000 |
| 2013-01-31 | $25.92 | $25.92 | 3,800 |
| 2013-01-30 | $25.96 | $25.96 | 1,800 |
| 2013-01-29 | $26.19 | $26.19 | 1,100 |
| 2013-01-28 | $26.19 | $26.19 | 1,000 |
| 2013-01-25 | $26.34 | $26.34 | 2,100 |
| 2013-01-24 | $26.36 | $26.36 | 6,700 |
| 2013-01-23 | $26.10 | $26.10 | 5,600 |
| 2013-01-22 | $26.16 | $26.16 | 5,100 |
| 2013-01-18 | $25.59 | $25.59 | 1,100 |
| 2013-01-17 | $25.70 | $25.70 | 1,700 |
| 2013-01-16 | $25.19 | $25.19 | 200 |
| 2013-01-15 | $24.95 | $24.95 | 600 |
| 2013-01-14 | $25.06 | $25.06 | 600 |
| 2013-01-11 | $25.17 | $25.17 | 0 |
| 2013-01-10 | $25.17 | $25.17 | 3,600 |
| 2013-01-09 | $24.99 | $24.99 | 4,800 |
| 2013-01-08 | $25.15 | $25.15 | 900 |
| 2013-01-07 | $25.08 | $25.08 | 2,200 |
| 2013-01-04 | $24.90 | $24.90 | 0 |
| 2013-01-03 | $24.90 | $24.90 | 400 |
| 2013-01-02 | $24.49 | $24.49 | 700 |