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
- 1987-09-28 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 | $46.50 | $46.50 | 82 |
| 2013-12-30 | $52.50 | $52.50 | 574 |
| 2013-12-27 | $36.00 | $36.00 | 48 |
| 2013-12-26 | $39.00 | $39.00 | 66 |
| 2013-12-24 | $36.74 | $36.74 | 416 |
| 2013-12-23 | $42.75 | $42.75 | 277 |
| 2013-12-20 | $40.50 | $40.50 | 71 |
| 2013-12-19 | $42.00 | $42.00 | 897 |
| 2013-12-18 | $45.00 | $45.00 | 174 |
| 2013-12-17 | $45.00 | $45.00 | 10 |
| 2013-12-16 | $48.00 | $48.00 | 66 |
| 2013-12-13 | $43.50 | $43.50 | 26 |
| 2013-12-12 | $45.00 | $45.00 | 37 |
| 2013-12-11 | $45.00 | $45.00 | 90 |
| 2013-12-10 | $44.99 | $44.99 | 16 |
| 2013-12-09 | $44.99 | $44.99 | 20 |
| 2013-12-06 | $44.99 | $44.99 | 53 |
| 2013-12-05 | $45.00 | $45.00 | 100 |
| 2013-12-04 | $46.49 | $46.49 | 249 |
| 2013-12-03 | $45.00 | $45.00 | 60 |
| 2013-12-02 | $48.00 | $48.00 | 169 |
| 2013-11-29 | $48.00 | $48.00 | 59 |
| 2013-11-27 | $51.00 | $51.00 | 0 |
| 2013-11-26 | $51.00 | $51.00 | 220 |
| 2013-11-25 | $50.24 | $50.24 | 154 |
| 2013-11-22 | $48.75 | $48.75 | 55 |
| 2013-11-21 | $57.00 | $57.00 | 8 |
| 2013-11-20 | $51.00 | $51.00 | 186 |
| 2013-11-19 | $51.00 | $51.00 | 225 |
| 2013-11-18 | $49.80 | $49.80 | 51 |
| 2013-11-15 | $52.50 | $52.50 | 170 |
| 2013-11-14 | $54.60 | $54.60 | 197 |
| 2013-11-13 | $49.50 | $49.50 | 60 |
| 2013-11-12 | $54.00 | $54.00 | 159 |
| 2013-11-11 | $58.50 | $58.50 | 149 |
| 2013-11-08 | $52.50 | $52.50 | 186 |
| 2013-11-07 | $53.25 | $53.25 | 163 |
| 2013-11-06 | $52.50 | $52.50 | 40 |
| 2013-11-05 | $53.25 | $53.25 | 261 |
| 2013-11-04 | $51.00 | $51.00 | 360 |
| 2013-11-01 | $52.50 | $52.50 | 206 |
| 2013-10-31 | $51.00 | $51.00 | 273 |
| 2013-10-30 | $52.50 | $52.50 | 162 |
| 2013-10-29 | $51.00 | $51.00 | 546 |
| 2013-10-28 | $48.00 | $48.00 | 330 |
| 2013-10-25 | $52.50 | $52.50 | 243 |
| 2013-10-24 | $57.00 | $57.00 | 889 |
| 2013-10-23 | $52.50 | $52.50 | 495 |
| 2013-10-22 | $54.00 | $54.00 | 1,747 |
| 2013-10-21 | $48.00 | $48.00 | 888 |
| 2013-10-18 | $43.50 | $43.50 | 106 |
| 2013-10-17 | $45.60 | $45.60 | 463 |
| 2013-10-16 | $45.00 | $45.00 | 641 |
| 2013-10-15 | $45.00 | $45.00 | 62 |
| 2013-10-14 | $42.00 | $42.00 | 328 |
| 2013-10-11 | $46.50 | $46.50 | 106 |
| 2013-10-10 | $44.25 | $44.25 | 133 |
| 2013-10-09 | $42.75 | $42.75 | 121 |
| 2013-10-08 | $40.65 | $40.65 | 6 |
| 2013-10-07 | $44.25 | $44.25 | 147 |
| 2013-10-04 | $45.00 | $45.00 | 406 |
| 2013-10-03 | $43.50 | $43.50 | 23 |
| 2013-10-02 | $40.80 | $40.80 | 282 |
| 2013-10-01 | $43.50 | $43.50 | 38 |
| 2013-09-30 | $40.65 | $40.65 | 105 |
| 2013-09-27 | $40.65 | $40.65 | 601 |
| 2013-09-26 | $45.00 | $45.00 | 26 |
| 2013-09-25 | $45.00 | $45.00 | 200 |
| 2013-09-24 | $45.00 | $45.00 | 133 |
| 2013-09-23 | $45.00 | $45.00 | 106 |
| 2013-09-20 | $45.00 | $45.00 | 8 |
| 2013-09-19 | $45.00 | $45.00 | 70 |
| 2013-09-18 | $49.50 | $49.50 | 18 |
| 2013-09-17 | $45.00 | $45.00 | 113 |
| 2013-09-16 | $45.00 | $45.00 | 194 |
| 2013-09-13 | $51.00 | $51.00 | 73 |
| 2013-09-12 | $51.00 | $51.00 | 253 |
| 2013-09-11 | $40.50 | $40.50 | 616 |
| 2013-09-10 | $51.00 | $51.00 | 332 |
| 2013-09-09 | $45.01 | $45.01 | 320 |
| 2013-09-06 | $48.00 | $48.00 | 429 |
| 2013-09-05 | $52.50 | $52.50 | 605 |
| 2013-09-04 | $56.25 | $56.25 | 666 |
| 2013-09-03 | $58.50 | $58.50 | 546 |
| 2013-08-30 | $51.75 | $51.75 | 32 |
| 2013-08-29 | $52.50 | $52.50 | 275 |
| 2013-08-28 | $54.15 | $54.15 | 446 |
| 2013-08-27 | $57.00 | $57.00 | 530 |
| 2013-08-26 | $58.50 | $58.50 | 2,067 |
| 2013-08-23 | $48.00 | $48.00 | 968 |
| 2013-08-22 | $43.50 | $43.50 | 514 |
| 2013-08-21 | $49.50 | $49.50 | 1,672 |
| 2013-08-20 | $46.50 | $46.50 | 3,642 |
| 2013-08-19 | $52.50 | $52.50 | 3,142 |
| 2013-08-16 | $42.00 | $42.00 | 2,387 |
| 2013-08-15 | $27.00 | $27.00 | 213 |
| 2013-08-14 | $30.00 | $30.00 | 46 |
| 2013-08-13 | $34.50 | $34.50 | 43 |
| 2013-08-12 | $34.50 | $34.50 | 354 |
| 2013-08-09 | $31.50 | $31.50 | 370 |
| 2013-08-08 | $36.75 | $36.75 | 16 |
| 2013-08-07 | $34.50 | $34.50 | 536 |
| 2013-08-06 | $37.50 | $37.50 | 2,402 |
| 2013-08-05 | $27.75 | $27.75 | 172 |
| 2013-08-02 | $27.00 | $27.00 | 41 |
| 2013-08-01 | $25.50 | $25.50 | 173 |
| 2013-07-31 | $27.00 | $27.00 | 0 |
| 2013-07-30 | $27.00 | $27.00 | 35 |
| 2013-07-29 | $27.00 | $27.00 | 0 |
| 2013-07-26 | $27.00 | $27.00 | 136 |
| 2013-07-25 | $27.00 | $27.00 | 6 |
| 2013-07-24 | $27.00 | $27.00 | 0 |
| 2013-07-23 | $27.00 | $27.00 | 240 |
| 2013-07-22 | $27.00 | $27.00 | 234 |
| 2013-07-19 | $24.00 | $24.00 | 41 |
| 2013-07-18 | $23.25 | $23.25 | 0 |
| 2013-07-17 | $23.25 | $23.25 | 102 |
| 2013-07-16 | $25.50 | $25.50 | 212 |
| 2013-07-15 | $21.00 | $21.00 | 87 |
| 2013-07-12 | $19.50 | $19.50 | 3 |
| 2013-07-11 | $21.75 | $21.75 | 16 |
| 2013-07-10 | $19.50 | $19.50 | 0 |
| 2013-07-09 | $19.50 | $19.50 | 0 |
| 2013-07-08 | $19.50 | $19.50 | 0 |
| 2013-07-05 | $19.35 | $19.35 | 0 |
| 2013-07-03 | $18.00 | $18.00 | 0 |
| 2013-07-02 | $18.00 | $18.00 | 0 |
| 2013-07-01 | $18.00 | $18.00 | 0 |
| 2013-06-28 | $18.00 | $18.00 | 0 |
| 2013-06-27 | $18.00 | $18.00 | 0 |
| 2013-06-26 | $18.00 | $18.00 | 0 |
| 2013-06-25 | $18.00 | $18.00 | 0 |
| 2013-06-24 | $18.00 | $18.00 | 0 |
| 2013-06-21 | $18.00 | $18.00 | 0 |
| 2013-06-20 | $18.00 | $18.00 | 0 |
| 2013-06-19 | $18.00 | $18.00 | 10 |
| 2013-06-18 | $18.00 | $18.00 | 28 |
| 2013-06-17 | $19.50 | $19.50 | 132 |
| 2013-06-14 | $19.50 | $19.50 | 468 |
| 2013-06-13 | $21.00 | $21.00 | 6 |
| 2013-06-12 | $22.50 | $22.50 | 0 |
| 2013-06-11 | $22.50 | $22.50 | 14 |
| 2013-06-10 | $22.50 | $22.50 | 0 |
| 2013-06-07 | $22.50 | $22.50 | 66 |
| 2013-06-06 | $21.00 | $21.00 | 0 |
| 2013-06-05 | $21.00 | $21.00 | 0 |
| 2013-06-04 | $21.00 | $21.00 | 0 |
| 2013-06-03 | $21.00 | $21.00 | 0 |
| 2013-05-31 | $21.00 | $21.00 | 2 |
| 2013-05-30 | $21.00 | $21.00 | 0 |
| 2013-05-29 | $21.00 | $21.00 | 0 |
| 2013-05-28 | $21.00 | $21.00 | 0 |
| 2013-05-24 | $21.00 | $21.00 | 0 |
| 2013-05-23 | $21.00 | $21.00 | 90 |
| 2013-05-22 | $21.00 | $21.00 | 320 |
| 2013-05-21 | $24.00 | $24.00 | 205 |
| 2013-05-20 | $24.75 | $24.75 | 0 |
| 2013-05-17 | $24.75 | $24.75 | 58 |
| 2013-05-16 | $27.00 | $27.00 | 0 |
| 2013-05-15 | $27.00 | $27.00 | 77 |
| 2013-05-14 | $27.00 | $27.00 | 54 |
| 2013-05-13 | $27.00 | $27.00 | 25 |
| 2013-05-10 | $27.00 | $27.00 | 0 |
| 2013-05-09 | $27.00 | $27.00 | 0 |
| 2013-05-08 | $27.00 | $27.00 | 134 |
| 2013-05-07 | $27.75 | $27.75 | 0 |
| 2013-05-06 | $27.75 | $27.75 | 7 |
| 2013-05-03 | $33.00 | $33.00 | 231 |
| 2013-05-02 | $27.00 | $27.00 | 184 |
| 2013-05-01 | $26.25 | $26.25 | 177 |
| 2013-04-30 | $34.05 | $34.05 | 55 |
| 2013-04-29 | $28.50 | $28.50 | 0 |
| 2013-04-26 | $28.50 | $28.50 | 6 |
| 2013-04-25 | $28.50 | $28.50 | 2 |
| 2013-04-24 | $30.00 | $30.00 | 186 |
| 2013-04-23 | $28.50 | $28.50 | 0 |
| 2013-04-22 | $28.50 | $28.50 | 8 |
| 2013-04-19 | $28.50 | $28.50 | 403 |
| 2013-04-18 | $34.50 | $34.50 | 0 |
| 2013-04-17 | $34.50 | $34.50 | 166 |
| 2013-04-16 | $34.50 | $34.50 | 210 |
| 2013-04-15 | $30.00 | $30.00 | 293 |
| 2013-04-12 | $42.00 | $42.00 | 367 |
| 2013-04-11 | $37.50 | $37.50 | 2,009 |
| 2013-04-10 | $21.75 | $21.75 | 86 |
| 2013-04-09 | $19.50 | $19.50 | 33 |
| 2013-04-08 | $18.00 | $18.00 | 0 |
| 2013-04-05 | $18.00 | $18.00 | 0 |
| 2013-04-04 | $18.00 | $18.00 | 0 |
| 2013-04-03 | $18.00 | $18.00 | 0 |
| 2013-04-02 | $18.00 | $18.00 | 5 |
| 2013-04-01 | $18.00 | $18.00 | 0 |
| 2013-03-28 | $18.00 | $18.00 | 6 |
| 2013-03-27 | $18.00 | $18.00 | 12 |
| 2013-03-26 | $18.00 | $18.00 | 0 |
| 2013-03-25 | $18.00 | $18.00 | 0 |
| 2013-03-22 | $18.00 | $18.00 | 8 |
| 2013-03-21 | $18.75 | $18.75 | 0 |
| 2013-03-20 | $18.75 | $18.75 | 0 |
| 2013-03-19 | $18.75 | $18.75 | 0 |
| 2013-03-18 | $18.75 | $18.75 | 0 |
| 2013-03-15 | $18.75 | $18.75 | 0 |
| 2013-03-14 | $18.75 | $18.75 | 0 |
| 2013-03-13 | $18.75 | $18.75 | 35 |
| 2013-03-12 | $18.00 | $18.00 | 0 |
| 2013-03-11 | $18.00 | $18.00 | 0 |
| 2013-03-08 | $18.00 | $18.00 | 1 |
| 2013-03-07 | $19.50 | $19.50 | 65 |
| 2013-03-06 | $18.00 | $18.00 | 0 |
| 2013-03-05 | $18.00 | $18.00 | 0 |
| 2013-03-04 | $18.00 | $18.00 | 0 |
| 2013-03-01 | $18.00 | $18.00 | 112 |
| 2013-02-28 | $16.50 | $16.50 | 0 |
| 2013-02-27 | $18.60 | $18.60 | 0 |
| 2013-02-26 | $18.60 | $18.60 | 36 |
| 2013-02-25 | $18.00 | $18.00 | 80 |
| 2013-02-22 | $14.40 | $14.40 | 0 |
| 2013-02-21 | $14.40 | $14.40 | 0 |
| 2013-02-20 | $14.40 | $14.40 | 0 |
| 2013-02-19 | $14.40 | $14.40 | 0 |
| 2013-02-15 | $16.80 | $16.80 | 0 |
| 2013-02-14 | $16.80 | $16.80 | 0 |
| 2013-02-13 | $16.80 | $16.80 | 0 |
| 2013-02-12 | $16.80 | $16.80 | 66 |
| 2013-02-11 | $15.75 | $15.75 | 8 |
| 2013-02-08 | $18.00 | $18.00 | 66 |
| 2013-02-07 | $14.40 | $14.40 | 0 |
| 2013-02-06 | $14.40 | $14.40 | 0 |
| 2013-02-05 | $14.40 | $14.40 | 2 |
| 2013-02-04 | $14.40 | $14.40 | 1 |
| 2013-02-01 | $16.50 | $16.50 | 6 |
| 2013-01-31 | $15.75 | $15.75 | 444 |
| 2013-01-30 | $14.25 | $14.25 | 6 |
| 2013-01-29 | $13.50 | $13.50 | 18 |
| 2013-01-28 | $13.50 | $13.50 | 300 |
| 2013-01-25 | $12.00 | $12.00 | 83 |
| 2013-01-24 | $12.00 | $12.00 | 40 |
| 2013-01-23 | $12.75 | $12.75 | 0 |
| 2013-01-22 | $12.75 | $12.75 | 76 |
| 2013-01-18 | $10.50 | $10.50 | 0 |
| 2013-01-17 | $10.50 | $10.50 | 0 |
| 2013-01-16 | $10.50 | $10.50 | 233 |
| 2013-01-15 | $10.50 | $10.50 | 142 |
| 2013-01-14 | $10.65 | $10.65 | 73 |
| 2013-01-11 | $10.50 | $10.50 | 0 |
| 2013-01-10 | $10.50 | $10.50 | 0 |
| 2013-01-09 | $12.00 | $12.00 | 66 |
| 2013-01-08 | $12.00 | $12.00 | 0 |
| 2013-01-07 | $12.00 | $12.00 | 0 |
| 2013-01-04 | $12.00 | $12.00 | 66 |
| 2013-01-03 | $9.45 | $9.45 | 13 |
| 2013-01-02 | $10.50 | $10.50 | 264 |