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
- 1986-05-27 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 | $31.50 | $55.73 | 0 |
| 2013-12-30 | $31.50 | $55.73 | 0 |
| 2013-12-27 | $31.50 | $55.73 | 0 |
| 2013-12-26 | $31.50 | $55.73 | 0 |
| 2013-12-24 | $31.50 | $55.73 | 0 |
| 2013-12-23 | $31.50 | $55.73 | 0 |
| 2013-12-20 | $31.50 | $55.73 | 900 |
| 2013-12-19 | $29.97 | $53.02 | 0 |
| 2013-12-18 | $29.97 | $53.02 | 100 |
| 2013-12-17 | $29.45 | $52.10 | 0 |
| 2013-12-16 | $29.45 | $52.10 | 100 |
| 2013-12-13 | $29.02 | $51.34 | 0 |
| 2013-12-12 | $29.02 | $51.34 | 200 |
| 2013-12-11 | $28.94 | $51.20 | 100 |
| 2013-12-10 | $29.40 | $52.01 | 0 |
| 2013-12-09 | $29.40 | $52.01 | 300 |
| 2013-12-06 | $28.75 | $50.86 | 300 |
| 2013-12-05 | $28.40 | $50.24 | 0 |
| 2013-12-04 | $28.40 | $50.24 | 200 |
| 2013-12-03 | $28.00 | $49.54 | 100 |
| 2013-12-02 | $28.50 | $50.42 | 100 |
| 2013-11-29 | $29.01 | $51.32 | 100 |
| 2013-11-27 | $29.25 | $51.75 | 300 |
| 2013-11-26 | $29.02 | $51.34 | 300 |
| 2013-11-25 | $28.80 | $50.95 | 100 |
| 2013-11-22 | $28.82 | $50.99 | 100 |
| 2013-11-21 | $28.72 | $50.81 | 200 |
| 2013-11-20 | $27.65 | $48.78 | 200 |
| 2013-11-19 | $27.80 | $49.05 | 300 |
| 2013-11-18 | $27.81 | $49.07 | 100 |
| 2013-11-15 | $27.75 | $48.96 | 0 |
| 2013-11-14 | $27.75 | $48.96 | 0 |
| 2013-11-13 | $27.75 | $48.96 | 100 |
| 2013-11-12 | $27.27 | $48.11 | 0 |
| 2013-11-11 | $27.27 | $48.11 | 0 |
| 2013-11-08 | $27.27 | $48.11 | 0 |
| 2013-11-07 | $27.27 | $48.11 | 100 |
| 2013-11-06 | $27.75 | $48.96 | 200 |
| 2013-11-05 | $28.36 | $50.04 | 600 |
| 2013-11-04 | $28.25 | $49.84 | 0 |
| 2013-11-01 | $28.25 | $49.84 | 100 |
| 2013-10-31 | $28.00 | $49.40 | 3,200 |
| 2013-10-30 | $25.36 | $44.74 | 200 |
| 2013-10-29 | $26.14 | $46.12 | 200 |
| 2013-10-28 | $25.81 | $45.54 | 0 |
| 2013-10-25 | $25.81 | $45.54 | 300 |
| 2013-10-24 | $25.93 | $45.75 | 100 |
| 2013-10-23 | $25.50 | $44.99 | 300 |
| 2013-10-22 | $25.02 | $44.14 | 500 |
| 2013-10-21 | $25.15 | $44.37 | 600 |
| 2013-10-18 | $24.60 | $43.40 | 600 |
| 2013-10-17 | $24.58 | $43.37 | 0 |
| 2013-10-16 | $24.58 | $43.37 | 500 |
| 2013-10-15 | $24.49 | $43.21 | 200 |
| 2013-10-14 | $24.67 | $43.53 | 100 |
| 2013-10-11 | $24.49 | $43.21 | 300 |
| 2013-10-10 | $24.83 | $43.81 | 200 |
| 2013-10-09 | $24.05 | $42.43 | 200 |
| 2013-10-08 | $25.14 | $44.35 | 0 |
| 2013-10-07 | $25.14 | $44.35 | 100 |
| 2013-10-04 | $25.00 | $44.11 | 200 |
| 2013-10-03 | $24.40 | $43.05 | 100 |
| 2013-10-02 | $24.82 | $43.79 | 0 |
| 2013-10-01 | $24.82 | $43.79 | 400 |
| 2013-09-30 | $24.47 | $43.17 | 200 |
| 2013-09-27 | $25.27 | $44.58 | 0 |
| 2013-09-26 | $25.27 | $44.58 | 0 |
| 2013-09-25 | $25.27 | $44.58 | 100 |
| 2013-09-24 | $24.95 | $44.02 | 600 |
| 2013-09-23 | $25.07 | $44.23 | 400 |
| 2013-09-20 | $25.75 | $45.43 | 1,600 |
| 2013-09-19 | $24.06 | $42.45 | 300 |
| 2013-09-18 | $23.70 | $41.81 | 200 |
| 2013-09-17 | $23.29 | $41.09 | 400 |
| 2013-09-16 | $22.90 | $40.40 | 100 |
| 2013-09-13 | $22.68 | $40.01 | 8,900 |
| 2013-09-12 | $21.93 | $38.69 | 200 |
| 2013-09-11 | $22.44 | $39.59 | 400 |
| 2013-09-10 | $23.10 | $40.76 | 5,900 |
| 2013-09-09 | $22.92 | $40.44 | 100 |
| 2013-09-06 | $23.02 | $40.61 | 0 |
| 2013-09-05 | $23.02 | $40.61 | 400 |
| 2013-09-04 | $23.55 | $41.55 | 500 |
| 2013-09-03 | $23.83 | $42.04 | 100 |
| 2013-08-30 | $24.13 | $42.57 | 200 |
| 2013-08-29 | $24.74 | $43.65 | 0 |
| 2013-08-28 | $24.74 | $43.65 | 300 |
| 2013-08-27 | $24.32 | $42.91 | 400 |
| 2013-08-26 | $25.18 | $44.43 | 0 |
| 2013-08-23 | $25.18 | $44.43 | 200 |
| 2013-08-22 | $25.62 | $45.20 | 100 |
| 2013-08-21 | $25.28 | $44.47 | 600 |
| 2013-08-20 | $25.69 | $45.19 | 0 |
| 2013-08-19 | $25.69 | $45.19 | 0 |
| 2013-08-16 | $25.69 | $45.19 | 200 |
| 2013-08-15 | $25.74 | $45.28 | 500 |
| 2013-08-14 | $26.66 | $46.90 | 0 |
| 2013-08-13 | $26.66 | $46.90 | 100 |
| 2013-08-12 | $26.59 | $46.77 | 0 |
| 2013-08-09 | $26.59 | $46.77 | 400 |
| 2013-08-08 | $26.92 | $47.35 | 0 |
| 2013-08-07 | $26.92 | $47.35 | 0 |
| 2013-08-06 | $26.92 | $47.35 | 400 |
| 2013-08-05 | $27.20 | $47.85 | 100 |
| 2013-08-02 | $27.51 | $48.39 | 400 |
| 2013-08-01 | $27.22 | $47.88 | 2,200 |
| 2013-07-31 | $25.90 | $45.56 | 300 |
| 2013-07-30 | $26.13 | $45.96 | 0 |
| 2013-07-29 | $26.13 | $45.96 | 300 |
| 2013-07-26 | $26.32 | $46.30 | 100 |
| 2013-07-25 | $26.40 | $46.44 | 0 |
| 2013-07-24 | $26.40 | $46.44 | 500 |
| 2013-07-23 | $25.95 | $45.65 | 700 |
| 2013-07-22 | $26.90 | $47.32 | 300 |
| 2013-07-19 | $27.00 | $47.50 | 100 |
| 2013-07-18 | $26.60 | $46.79 | 100 |
| 2013-07-17 | $26.60 | $46.79 | 400 |
| 2013-07-16 | $26.80 | $47.14 | 100 |
| 2013-07-15 | $27.00 | $47.50 | 300 |
| 2013-07-12 | $26.24 | $46.16 | 1,500 |
| 2013-07-11 | $26.39 | $46.42 | 2,100 |
| 2013-07-10 | $26.00 | $45.74 | 2,700 |
| 2013-07-09 | $25.32 | $44.54 | 600 |
| 2013-07-08 | $23.26 | $40.92 | 300 |
| 2013-07-05 | $23.33 | $41.04 | 100 |
| 2013-07-03 | $22.77 | $40.05 | 100 |
| 2013-07-02 | $23.10 | $40.63 | 100 |
| 2013-07-01 | $23.43 | $41.22 | 200 |
| 2013-06-28 | $23.10 | $40.63 | 0 |
| 2013-06-27 | $23.10 | $40.63 | 1,000 |
| 2013-06-26 | $22.25 | $39.14 | 200 |
| 2013-06-25 | $22.39 | $39.39 | 600 |
| 2013-06-24 | $21.45 | $37.73 | 1,100 |
| 2013-06-21 | $23.20 | $40.81 | 400 |
| 2013-06-20 | $23.14 | $40.70 | 500 |
| 2013-06-19 | $24.44 | $42.99 | 0 |
| 2013-06-18 | $24.44 | $42.99 | 0 |
| 2013-06-17 | $24.44 | $42.99 | 100 |
| 2013-06-14 | $24.11 | $42.41 | 300 |
| 2013-06-13 | $25.00 | $43.98 | 1,800 |
| 2013-06-12 | $24.68 | $43.41 | 7,400 |
| 2013-06-11 | $25.00 | $43.98 | 15,800 |
| 2013-06-10 | $25.00 | $43.98 | 0 |
| 2013-06-07 | $25.00 | $43.98 | 30,900 |
| 2013-06-06 | $25.00 | $43.98 | 21,500 |
| 2013-06-05 | $25.00 | $43.98 | 9,500 |
| 2013-06-04 | $25.50 | $44.86 | 2,100 |
| 2013-06-03 | $25.05 | $44.06 | 700 |
| 2013-05-31 | $24.55 | $43.19 | 300 |
| 2013-05-30 | $24.61 | $43.29 | 0 |
| 2013-05-29 | $24.61 | $43.29 | 2,000 |
| 2013-05-28 | $24.60 | $43.27 | 300 |
| 2013-05-24 | $23.61 | $41.53 | 100 |
| 2013-05-23 | $23.28 | $40.95 | 400 |
| 2013-05-22 | $23.07 | $40.52 | 300 |
| 2013-05-21 | $23.73 | $41.68 | 0 |
| 2013-05-20 | $23.73 | $41.68 | 0 |
| 2013-05-17 | $23.73 | $41.68 | 0 |
| 2013-05-16 | $23.73 | $41.68 | 100 |
| 2013-05-15 | $24.06 | $42.26 | 300 |
| 2013-05-14 | $24.40 | $42.85 | 300 |
| 2013-05-13 | $24.07 | $42.27 | 100 |
| 2013-05-10 | $23.74 | $41.69 | 0 |
| 2013-05-09 | $23.74 | $41.69 | 200 |
| 2013-05-08 | $23.74 | $41.69 | 200 |
| 2013-05-07 | $24.37 | $42.80 | 2,900 |
| 2013-05-06 | $23.72 | $41.66 | 300 |
| 2013-05-03 | $23.89 | $41.96 | 1,600 |
| 2013-05-02 | $23.37 | $41.04 | 400 |
| 2013-05-01 | $23.37 | $41.04 | 100 |
| 2013-04-30 | $23.70 | $41.62 | 400 |
| 2013-04-29 | $23.78 | $41.76 | 0 |
| 2013-04-26 | $23.78 | $41.76 | 900 |
| 2013-04-25 | $24.00 | $42.15 | 500 |
| 2013-04-24 | $23.50 | $41.27 | 2,200 |
| 2013-04-23 | $22.70 | $39.87 | 0 |
| 2013-04-22 | $22.70 | $39.87 | 0 |
| 2013-04-19 | $22.70 | $39.87 | 100 |
| 2013-04-18 | $22.34 | $39.23 | 100 |
| 2013-04-17 | $22.37 | $39.29 | 400 |
| 2013-04-16 | $22.70 | $39.87 | 200 |
| 2013-04-15 | $22.02 | $38.67 | 400 |
| 2013-04-12 | $22.67 | $39.81 | 100 |
| 2013-04-11 | $23.00 | $40.39 | 2,600 |
| 2013-04-10 | $23.19 | $40.73 | 1,000 |
| 2013-04-09 | $22.15 | $38.90 | 0 |
| 2013-04-08 | $22.15 | $38.90 | 300 |
| 2013-04-05 | $21.16 | $37.16 | 200 |
| 2013-04-04 | $20.50 | $36.00 | 100 |
| 2013-04-03 | $20.17 | $35.42 | 100 |
| 2013-04-02 | $20.50 | $36.00 | 0 |
| 2013-04-01 | $20.50 | $36.00 | 300 |
| 2013-03-28 | $20.83 | $36.58 | 100 |
| 2013-03-27 | $20.50 | $36.00 | 0 |
| 2013-03-26 | $20.50 | $36.00 | 300 |
| 2013-03-25 | $20.63 | $36.23 | 100 |
| 2013-03-22 | $20.51 | $36.02 | 100 |
| 2013-03-21 | $20.30 | $35.65 | 100 |
| 2013-03-20 | $19.97 | $35.07 | 300 |
| 2013-03-19 | $18.97 | $33.32 | 100 |
| 2013-03-18 | $19.30 | $33.90 | 700 |
| 2013-03-15 | $19.35 | $33.98 | 600 |
| 2013-03-14 | $19.16 | $33.65 | 0 |
| 2013-03-13 | $19.16 | $33.65 | 200 |
| 2013-03-12 | $18.70 | $32.84 | 0 |
| 2013-03-11 | $18.70 | $32.84 | 400 |
| 2013-03-08 | $18.50 | $32.49 | 100 |
| 2013-03-07 | $18.70 | $32.84 | 3,400 |
| 2013-03-06 | $18.70 | $32.84 | 1,000 |
| 2013-03-05 | $18.67 | $32.79 | 1,900 |
| 2013-03-04 | $18.34 | $32.21 | 1,700 |
| 2013-03-01 | $18.45 | $32.40 | 200 |
| 2013-02-28 | $18.28 | $32.10 | 200 |
| 2013-02-27 | $18.18 | $31.86 | 700 |
| 2013-02-26 | $18.55 | $32.51 | 2,400 |
| 2013-02-25 | $16.58 | $29.06 | 100 |
| 2013-02-22 | $16.91 | $29.64 | 100 |
| 2013-02-21 | $16.68 | $29.23 | 800 |
| 2013-02-20 | $17.29 | $30.30 | 100 |
| 2013-02-19 | $17.62 | $30.88 | 0 |
| 2013-02-15 | $17.62 | $30.88 | 0 |
| 2013-02-14 | $17.62 | $30.88 | 0 |
| 2013-02-13 | $17.62 | $30.88 | 100 |
| 2013-02-12 | $18.00 | $31.55 | 0 |
| 2013-02-11 | $18.00 | $31.55 | 0 |
| 2013-02-08 | $18.00 | $31.55 | 0 |
| 2013-02-07 | $18.00 | $31.55 | 100 |
| 2013-02-06 | $17.95 | $31.46 | 0 |
| 2013-02-05 | $17.95 | $31.46 | 100 |
| 2013-02-04 | $17.62 | $30.88 | 100 |
| 2013-02-01 | $17.76 | $31.13 | 0 |
| 2013-01-31 | $17.76 | $31.13 | 100 |
| 2013-01-30 | $17.95 | $31.46 | 0 |
| 2013-01-29 | $17.95 | $31.46 | 0 |
| 2013-01-28 | $17.95 | $31.46 | 0 |
| 2013-01-25 | $17.95 | $31.46 | 300 |
| 2013-01-24 | $18.00 | $31.55 | 1,100 |
| 2013-01-23 | $17.49 | $30.65 | 0 |
| 2013-01-22 | $17.49 | $30.65 | 0 |
| 2013-01-18 | $17.49 | $30.65 | 100 |
| 2013-01-17 | $17.75 | $31.11 | 200 |
| 2013-01-16 | $17.49 | $30.65 | 100 |
| 2013-01-15 | $17.16 | $30.08 | 100 |
| 2013-01-14 | $17.17 | $30.09 | 0 |
| 2013-01-11 | $17.17 | $30.09 | 300 |
| 2013-01-10 | $16.31 | $28.59 | 100 |
| 2013-01-09 | $16.64 | $29.16 | 0 |
| 2013-01-08 | $16.64 | $29.16 | 0 |
| 2013-01-07 | $16.64 | $29.16 | 100 |
| 2013-01-04 | $16.31 | $28.59 | 200 |
| 2013-01-03 | $16.97 | $29.74 | 100 |
| 2013-01-02 | $16.79 | $29.43 | 200 |