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
- 2007-05-01 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 | $31.50 | 1,769 |
| 2013-12-30 | $33.00 | $33.00 | 2,637 |
| 2013-12-27 | $33.00 | $33.00 | 2,467 |
| 2013-12-26 | $33.00 | $33.00 | 3,634 |
| 2013-12-24 | $31.50 | $31.50 | 3,214 |
| 2013-12-23 | $33.00 | $33.00 | 9,757 |
| 2013-12-20 | $34.50 | $34.50 | 6,477 |
| 2013-12-19 | $34.50 | $34.50 | 4,554 |
| 2013-12-18 | $37.50 | $37.50 | 4,708 |
| 2013-12-17 | $39.00 | $39.00 | 4,070 |
| 2013-12-16 | $39.00 | $39.00 | 5,873 |
| 2013-12-13 | $34.50 | $34.50 | 9,185 |
| 2013-12-12 | $34.50 | $34.50 | 38,860 |
| 2013-12-11 | $36.00 | $36.00 | 20,379 |
| 2013-12-10 | $30.00 | $30.00 | 10,995 |
| 2013-12-09 | $27.00 | $27.00 | 11,547 |
| 2013-12-06 | $24.00 | $24.00 | 2,578 |
| 2013-12-05 | $24.00 | $24.00 | 1,972 |
| 2013-12-04 | $24.00 | $24.00 | 2,821 |
| 2013-12-03 | $24.00 | $24.00 | 3,856 |
| 2013-12-02 | $24.00 | $24.00 | 3,370 |
| 2013-11-29 | $25.50 | $25.50 | 675 |
| 2013-11-27 | $24.00 | $24.00 | 1,329 |
| 2013-11-26 | $24.00 | $24.00 | 2,357 |
| 2013-11-25 | $24.00 | $24.00 | 7,383 |
| 2013-11-22 | $24.00 | $24.00 | 3,243 |
| 2013-11-21 | $24.00 | $24.00 | 2,445 |
| 2013-11-20 | $24.00 | $24.00 | 1,803 |
| 2013-11-19 | $24.00 | $24.00 | 2,229 |
| 2013-11-18 | $24.00 | $24.00 | 7,582 |
| 2013-11-15 | $24.00 | $24.00 | 6,196 |
| 2013-11-14 | $25.50 | $25.50 | 11,481 |
| 2013-11-13 | $25.50 | $25.50 | 8,954 |
| 2013-11-12 | $22.50 | $22.50 | 3,155 |
| 2013-11-11 | $22.50 | $22.50 | 2,939 |
| 2013-11-08 | $22.50 | $22.50 | 1,299 |
| 2013-11-07 | $22.50 | $22.50 | 2,637 |
| 2013-11-06 | $22.50 | $22.50 | 2,481 |
| 2013-11-05 | $22.50 | $22.50 | 3,483 |
| 2013-11-04 | $24.00 | $24.00 | 3,619 |
| 2013-11-01 | $22.50 | $22.50 | 929 |
| 2013-10-31 | $22.50 | $22.50 | 3,082 |
| 2013-10-30 | $22.50 | $22.50 | 1,137 |
| 2013-10-29 | $21.00 | $21.00 | 1,259 |
| 2013-10-28 | $21.00 | $21.00 | 2,965 |
| 2013-10-25 | $22.50 | $22.50 | 8,932 |
| 2013-10-24 | $22.50 | $22.50 | 6,863 |
| 2013-10-23 | $24.00 | $24.00 | 8,187 |
| 2013-10-22 | $25.50 | $25.50 | 1,615 |
| 2013-10-21 | $25.50 | $25.50 | 2,414 |
| 2013-10-18 | $27.00 | $27.00 | 3,139 |
| 2013-10-17 | $28.50 | $28.50 | 4,655 |
| 2013-10-16 | $25.50 | $25.50 | 5,813 |
| 2013-10-15 | $25.50 | $25.50 | 12,148 |
| 2013-10-14 | $27.00 | $27.00 | 6,569 |
| 2013-10-11 | $31.50 | $31.50 | 6,326 |
| 2013-10-10 | $31.50 | $31.50 | 18,179 |
| 2013-10-09 | $27.00 | $27.00 | 5,961 |
| 2013-10-08 | $25.50 | $25.50 | 30,521 |
| 2013-10-07 | $22.50 | $22.50 | 1,081 |
| 2013-10-04 | $22.50 | $22.50 | 4,674 |
| 2013-10-03 | $24.00 | $24.00 | 13,695 |
| 2013-10-02 | $22.50 | $22.50 | 13,788 |
| 2013-10-01 | $21.00 | $21.00 | 2,664 |
| 2013-09-30 | $22.50 | $22.50 | 767 |
| 2013-09-27 | $22.50 | $22.50 | 953 |
| 2013-09-26 | $22.50 | $22.50 | 1,310 |
| 2013-09-25 | $21.00 | $21.00 | 3,536 |
| 2013-09-24 | $22.50 | $22.50 | 4,815 |
| 2013-09-23 | $21.00 | $21.00 | 4,009 |
| 2013-09-20 | $21.00 | $21.00 | 2,283 |
| 2013-09-19 | $21.00 | $21.00 | 2,606 |
| 2013-09-18 | $21.00 | $21.00 | 3,267 |
| 2013-09-17 | $21.00 | $21.00 | 1,647 |
| 2013-09-16 | $21.00 | $21.00 | 3,326 |
| 2013-09-13 | $22.50 | $22.50 | 1,535 |
| 2013-09-12 | $22.50 | $22.50 | 2,815 |
| 2013-09-11 | $22.50 | $22.50 | 2,091 |
| 2013-09-10 | $22.50 | $22.50 | 5,821 |
| 2013-09-09 | $22.50 | $22.50 | 16,858 |
| 2013-09-06 | $25.50 | $25.50 | 3,973 |
| 2013-09-05 | $25.50 | $25.50 | 2,929 |
| 2013-09-04 | $24.00 | $24.00 | 1,912 |
| 2013-09-03 | $22.50 | $22.50 | 509 |
| 2013-08-30 | $21.00 | $21.00 | 239 |
| 2013-08-29 | $21.00 | $21.00 | 1,525 |
| 2013-08-28 | $22.50 | $22.50 | 1,970 |
| 2013-08-27 | $22.50 | $22.50 | 1,294 |
| 2013-08-26 | $22.50 | $22.50 | 6,247 |
| 2013-08-23 | $22.50 | $22.50 | 1,391 |
| 2013-08-22 | $21.00 | $21.00 | 2,115 |
| 2013-08-21 | $21.00 | $21.00 | 1,569 |
| 2013-08-20 | $21.00 | $21.00 | 1,791 |
| 2013-08-19 | $21.00 | $21.00 | 2,719 |
| 2013-08-16 | $21.00 | $21.00 | 1,800 |
| 2013-08-15 | $22.50 | $22.50 | 4,521 |
| 2013-08-14 | $22.50 | $22.50 | 1,220 |
| 2013-08-13 | $22.50 | $22.50 | 2,720 |
| 2013-08-12 | $22.50 | $22.50 | 1,579 |
| 2013-08-09 | $22.50 | $22.50 | 1,989 |
| 2013-08-08 | $22.50 | $22.50 | 2,355 |
| 2013-08-07 | $22.50 | $22.50 | 9,532 |
| 2013-08-06 | $24.00 | $24.00 | 4,621 |
| 2013-08-05 | $22.50 | $22.50 | 4,835 |
| 2013-08-02 | $22.50 | $22.50 | 2,383 |
| 2013-08-01 | $22.50 | $22.50 | 4,135 |
| 2013-07-31 | $22.50 | $22.50 | 5,308 |
| 2013-07-30 | $22.50 | $22.50 | 6,276 |
| 2013-07-29 | $22.50 | $22.50 | 7,285 |
| 2013-07-26 | $22.50 | $22.50 | 1,275 |
| 2013-07-25 | $22.50 | $22.50 | 3,487 |
| 2013-07-24 | $21.00 | $21.00 | 925 |
| 2013-07-23 | $21.00 | $21.00 | 4,591 |
| 2013-07-22 | $22.50 | $22.50 | 1,755 |
| 2013-07-19 | $22.50 | $22.50 | 37,001 |
| 2013-07-18 | $37.50 | $37.50 | 583 |
| 2013-07-17 | $36.00 | $36.00 | 1,359 |
| 2013-07-16 | $37.50 | $37.50 | 957 |
| 2013-07-15 | $36.00 | $36.00 | 809 |
| 2013-07-12 | $37.50 | $37.50 | 950 |
| 2013-07-11 | $34.50 | $34.50 | 1,698 |
| 2013-07-10 | $36.00 | $36.00 | 1,179 |
| 2013-07-09 | $36.00 | $36.00 | 455 |
| 2013-07-08 | $37.50 | $37.50 | 1,303 |
| 2013-07-05 | $36.00 | $36.00 | 491 |
| 2013-07-03 | $36.00 | $36.00 | 21 |
| 2013-07-02 | $36.00 | $36.00 | 284 |
| 2013-07-01 | $36.00 | $36.00 | 613 |
| 2013-06-28 | $34.50 | $34.50 | 433 |
| 2013-06-27 | $37.50 | $37.50 | 639 |
| 2013-06-26 | $34.50 | $34.50 | 335 |
| 2013-06-25 | $36.00 | $36.00 | 181 |
| 2013-06-24 | $34.50 | $34.50 | 501 |
| 2013-06-21 | $36.00 | $36.00 | 634 |
| 2013-06-20 | $36.00 | $36.00 | 963 |
| 2013-06-19 | $36.00 | $36.00 | 217 |
| 2013-06-18 | $36.00 | $36.00 | 753 |
| 2013-06-17 | $37.50 | $37.50 | 229 |
| 2013-06-14 | $37.50 | $37.50 | 366 |
| 2013-06-13 | $34.50 | $34.50 | 567 |
| 2013-06-12 | $36.00 | $36.00 | 557 |
| 2013-06-11 | $37.50 | $37.50 | 180 |
| 2013-06-10 | $36.00 | $36.00 | 451 |
| 2013-06-07 | $36.00 | $36.00 | 1,871 |
| 2013-06-06 | $36.00 | $36.00 | 2,038 |
| 2013-06-05 | $37.50 | $37.50 | 688 |
| 2013-06-04 | $40.50 | $40.50 | 115 |
| 2013-06-03 | $43.50 | $43.50 | 501 |
| 2013-05-31 | $42.00 | $42.00 | 169 |
| 2013-05-30 | $43.50 | $43.50 | 584 |
| 2013-05-29 | $43.50 | $43.50 | 85 |
| 2013-05-28 | $40.50 | $40.50 | 591 |
| 2013-05-24 | $40.50 | $40.50 | 376 |
| 2013-05-23 | $43.50 | $43.50 | 977 |
| 2013-05-22 | $45.00 | $45.00 | 1,353 |
| 2013-05-21 | $45.00 | $45.00 | 589 |
| 2013-05-20 | $42.00 | $42.00 | 183 |
| 2013-05-17 | $45.00 | $45.00 | 1,043 |
| 2013-05-16 | $45.00 | $45.00 | 591 |
| 2013-05-15 | $43.50 | $43.50 | 673 |
| 2013-05-14 | $42.00 | $42.00 | 2,059 |
| 2013-05-13 | $39.00 | $39.00 | 1,293 |
| 2013-05-10 | $37.50 | $37.50 | 93 |
| 2013-05-09 | $37.50 | $37.50 | 697 |
| 2013-05-08 | $36.00 | $36.00 | 155 |
| 2013-05-07 | $37.50 | $37.50 | 179 |
| 2013-05-06 | $36.00 | $36.00 | 577 |
| 2013-05-03 | $37.50 | $37.50 | 836 |
| 2013-05-02 | $37.50 | $37.50 | 681 |
| 2013-05-01 | $36.00 | $36.00 | 987 |
| 2013-04-30 | $34.50 | $34.50 | 1,021 |
| 2013-04-29 | $40.50 | $40.50 | 2,320 |
| 2013-04-26 | $39.00 | $39.00 | 447 |
| 2013-04-25 | $37.50 | $37.50 | 433 |
| 2013-04-24 | $40.50 | $40.50 | 396 |
| 2013-04-23 | $39.00 | $39.00 | 377 |
| 2013-04-22 | $37.50 | $37.50 | 32 |
| 2013-04-19 | $37.50 | $37.50 | 629 |
| 2013-04-18 | $39.00 | $39.00 | 328 |
| 2013-04-17 | $39.00 | $39.00 | 494 |
| 2013-04-16 | $40.50 | $40.50 | 400 |
| 2013-04-15 | $39.00 | $39.00 | 243 |
| 2013-04-12 | $37.50 | $37.50 | 719 |
| 2013-04-11 | $40.50 | $40.50 | 1,115 |
| 2013-04-10 | $39.00 | $39.00 | 345 |
| 2013-04-09 | $40.50 | $40.50 | 461 |
| 2013-04-08 | $43.50 | $43.50 | 483 |
| 2013-04-05 | $45.00 | $45.00 | 1,133 |
| 2013-04-04 | $42.00 | $42.00 | 517 |
| 2013-04-03 | $43.50 | $43.50 | 280 |
| 2013-04-02 | $42.00 | $42.00 | 673 |
| 2013-04-01 | $43.50 | $43.50 | 2,351 |
| 2013-03-28 | $46.50 | $46.50 | 1,431 |
| 2013-03-27 | $45.00 | $45.00 | 2,200 |
| 2013-03-26 | $39.00 | $39.00 | 921 |
| 2013-03-25 | $45.00 | $45.00 | 1,061 |
| 2013-03-22 | $40.50 | $40.50 | 1,116 |
| 2013-03-21 | $48.00 | $48.00 | 1,096 |
| 2013-03-20 | $46.50 | $46.50 | 1,126 |
| 2013-03-19 | $46.50 | $46.50 | 2,005 |
| 2013-03-18 | $43.50 | $43.50 | 1,340 |
| 2013-03-15 | $43.50 | $43.50 | 2,741 |
| 2013-03-14 | $40.50 | $40.50 | 273 |
| 2013-03-13 | $40.50 | $40.50 | 501 |
| 2013-03-12 | $42.00 | $42.00 | 357 |
| 2013-03-11 | $40.50 | $40.50 | 1,045 |
| 2013-03-08 | $42.00 | $42.00 | 520 |
| 2013-03-07 | $42.00 | $42.00 | 609 |
| 2013-03-06 | $45.00 | $45.00 | 1,255 |
| 2013-03-05 | $45.00 | $45.00 | 403 |
| 2013-03-04 | $45.00 | $45.00 | 628 |
| 2013-03-01 | $46.50 | $46.50 | 641 |
| 2013-02-28 | $46.50 | $46.50 | 269 |
| 2013-02-27 | $49.50 | $49.50 | 739 |
| 2013-02-26 | $51.00 | $51.00 | 653 |
| 2013-02-25 | $49.50 | $49.50 | 664 |
| 2013-02-22 | $48.00 | $48.00 | 425 |
| 2013-02-21 | $49.50 | $49.50 | 838 |
| 2013-02-20 | $46.50 | $46.50 | 465 |
| 2013-02-19 | $51.00 | $51.00 | 979 |
| 2013-02-15 | $52.50 | $52.50 | 1,955 |
| 2013-02-14 | $48.00 | $48.00 | 970 |
| 2013-02-13 | $45.00 | $45.00 | 3,293 |
| 2013-02-12 | $57.00 | $57.00 | 860 |
| 2013-02-11 | $58.50 | $58.50 | 1,215 |
| 2013-02-08 | $57.00 | $57.00 | 1,299 |
| 2013-02-07 | $54.00 | $54.00 | 1,507 |
| 2013-02-06 | $55.50 | $55.50 | 2,275 |
| 2013-02-05 | $58.50 | $58.50 | 3,785 |
| 2013-02-04 | $54.00 | $54.00 | 1,575 |
| 2013-02-01 | $48.00 | $48.00 | 3,856 |
| 2013-01-31 | $51.00 | $51.00 | 5,005 |
| 2013-01-30 | $58.50 | $58.50 | 5,615 |
| 2013-01-29 | $52.50 | $52.50 | 5,786 |
| 2013-01-28 | $42.00 | $42.00 | 4,520 |
| 2013-01-25 | $37.50 | $37.50 | 1,482 |
| 2013-01-24 | $37.50 | $37.50 | 1,181 |
| 2013-01-23 | $34.50 | $34.50 | 178 |
| 2013-01-22 | $34.50 | $34.50 | 943 |
| 2013-01-18 | $36.00 | $36.00 | 1,277 |
| 2013-01-17 | $34.50 | $34.50 | 352 |
| 2013-01-16 | $33.00 | $33.00 | 476 |
| 2013-01-15 | $31.50 | $31.50 | 311 |
| 2013-01-14 | $31.50 | $31.50 | 1,389 |
| 2013-01-11 | $31.50 | $31.50 | 803 |
| 2013-01-10 | $31.50 | $31.50 | 663 |
| 2013-01-09 | $30.00 | $30.00 | 2,177 |
| 2013-01-08 | $31.50 | $31.50 | 372 |
| 2013-01-07 | $33.00 | $33.00 | 1,532 |
| 2013-01-04 | $28.50 | $28.50 | 773 |
| 2013-01-03 | $28.50 | $28.50 | 333 |
| 2013-01-02 | $30.00 | $30.00 | 215 |