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
- 2011-10-24 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 | $30.10 | $30.10 | 1,494 |
| 2013-12-30 | $28.80 | $28.80 | 1,400 |
| 2013-12-27 | $30.00 | $30.00 | 1,034 |
| 2013-12-26 | $30.10 | $30.10 | 283 |
| 2013-12-24 | $30.00 | $30.00 | 479 |
| 2013-12-23 | $29.50 | $29.50 | 170 |
| 2013-12-20 | $27.93 | $27.93 | 121 |
| 2013-12-19 | $28.64 | $28.64 | 44 |
| 2013-12-18 | $26.36 | $26.36 | 126 |
| 2013-12-17 | $26.35 | $26.35 | 341 |
| 2013-12-16 | $24.77 | $24.77 | 270 |
| 2013-12-13 | $26.39 | $26.39 | 229 |
| 2013-12-12 | $24.70 | $24.70 | 522 |
| 2013-12-11 | $25.74 | $25.74 | 1,456 |
| 2013-12-10 | $27.10 | $27.10 | 641 |
| 2013-12-09 | $27.00 | $27.00 | 359 |
| 2013-12-06 | $27.90 | $27.90 | 108 |
| 2013-12-05 | $27.30 | $27.30 | 362 |
| 2013-12-04 | $26.50 | $26.50 | 1,395 |
| 2013-12-03 | $28.60 | $28.60 | 1,323 |
| 2013-12-02 | $27.98 | $27.98 | 2,064 |
| 2013-11-29 | $28.00 | $28.00 | 205 |
| 2013-11-27 | $28.58 | $28.58 | 95 |
| 2013-11-26 | $29.20 | $29.20 | 219 |
| 2013-11-25 | $29.88 | $29.88 | 1,573 |
| 2013-11-22 | $28.30 | $28.30 | 90 |
| 2013-11-21 | $27.80 | $27.80 | 388 |
| 2013-11-20 | $27.54 | $27.54 | 1,113 |
| 2013-11-19 | $27.65 | $27.65 | 2,209 |
| 2013-11-18 | $32.40 | $32.40 | 707 |
| 2013-11-15 | $33.00 | $33.00 | 1,122 |
| 2013-11-14 | $34.37 | $34.37 | 1,457 |
| 2013-11-13 | $33.00 | $33.00 | 740 |
| 2013-11-12 | $34.00 | $34.00 | 242 |
| 2013-11-11 | $35.30 | $35.30 | 437 |
| 2013-11-08 | $36.00 | $36.00 | 452 |
| 2013-11-07 | $34.00 | $34.00 | 691 |
| 2013-11-06 | $37.00 | $37.00 | 420 |
| 2013-11-05 | $38.99 | $38.99 | 386 |
| 2013-11-04 | $38.00 | $38.00 | 1,470 |
| 2013-11-01 | $38.80 | $38.80 | 912 |
| 2013-10-31 | $37.16 | $37.16 | 460 |
| 2013-10-30 | $37.63 | $37.63 | 660 |
| 2013-10-29 | $39.00 | $39.00 | 1,527 |
| 2013-10-28 | $39.00 | $39.00 | 571 |
| 2013-10-25 | $41.00 | $41.00 | 682 |
| 2013-10-24 | $41.20 | $41.20 | 800 |
| 2013-10-23 | $42.00 | $42.00 | 1,945 |
| 2013-10-22 | $40.30 | $40.30 | 1,974 |
| 2013-10-21 | $36.50 | $36.50 | 2,312 |
| 2013-10-18 | $34.92 | $34.92 | 773 |
| 2013-10-17 | $34.76 | $34.76 | 921 |
| 2013-10-16 | $37.10 | $37.10 | 948 |
| 2013-10-15 | $36.90 | $36.90 | 1,349 |
| 2013-10-14 | $34.00 | $34.00 | 1,007 |
| 2013-10-11 | $32.13 | $32.13 | 777 |
| 2013-10-10 | $31.60 | $31.60 | 1,502 |
| 2013-10-09 | $30.10 | $30.10 | 680 |
| 2013-10-08 | $32.00 | $32.00 | 1,322 |
| 2013-10-07 | $33.42 | $33.42 | 1,679 |
| 2013-10-04 | $33.80 | $33.80 | 573 |
| 2013-10-03 | $34.00 | $34.00 | 528 |
| 2013-10-02 | $35.40 | $35.40 | 377 |
| 2013-10-01 | $35.90 | $35.90 | 705 |
| 2013-09-30 | $34.10 | $34.10 | 493 |
| 2013-09-27 | $35.00 | $35.00 | 555 |
| 2013-09-26 | $31.07 | $31.07 | 327 |
| 2013-09-25 | $32.92 | $32.92 | 829 |
| 2013-09-24 | $32.29 | $32.29 | 624 |
| 2013-09-23 | $35.00 | $35.00 | 2,049 |
| 2013-09-20 | $34.93 | $34.93 | 1,325 |
| 2013-09-19 | $34.85 | $34.85 | 2,765 |
| 2013-09-18 | $40.50 | $40.50 | 2,462 |
| 2013-09-17 | $38.90 | $38.90 | 3,522 |
| 2013-09-16 | $38.10 | $38.10 | 2,289 |
| 2013-09-13 | $32.18 | $32.18 | 738 |
| 2013-09-12 | $30.74 | $30.74 | 898 |
| 2013-09-11 | $30.58 | $30.58 | 1,143 |
| 2013-09-10 | $32.88 | $32.88 | 736 |
| 2013-09-09 | $32.50 | $32.50 | 300 |
| 2013-09-06 | $33.41 | $33.41 | 886 |
| 2013-09-05 | $34.53 | $34.53 | 422 |
| 2013-09-04 | $35.50 | $35.50 | 500 |
| 2013-09-03 | $34.60 | $34.60 | 1,881 |
| 2013-08-30 | $30.84 | $30.84 | 838 |
| 2013-08-29 | $27.80 | $27.80 | 1,008 |
| 2013-08-28 | $27.30 | $27.30 | 1,447 |
| 2013-08-27 | $25.80 | $25.80 | 2,514 |
| 2013-08-26 | $24.72 | $24.72 | 1,314 |
| 2013-08-23 | $23.10 | $23.10 | 979 |
| 2013-08-22 | $23.00 | $23.00 | 1,541 |
| 2013-08-21 | $22.00 | $22.00 | 374 |
| 2013-08-20 | $19.00 | $19.00 | 1,414 |
| 2013-08-19 | $20.20 | $20.20 | 685 |
| 2013-08-16 | $22.00 | $22.00 | 351 |
| 2013-08-15 | $24.80 | $24.80 | 141 |
| 2013-08-14 | $23.96 | $23.96 | 870 |
| 2013-08-13 | $27.40 | $27.40 | 621 |
| 2013-08-12 | $30.04 | $30.04 | 688 |
| 2013-08-09 | $32.00 | $32.00 | 21 |
| 2013-08-08 | $32.10 | $32.10 | 23 |
| 2013-08-07 | $31.50 | $31.50 | 172 |
| 2013-08-06 | $32.74 | $32.74 | 1,266 |
| 2013-08-05 | $34.30 | $34.30 | 687 |
| 2013-08-02 | $31.37 | $31.37 | 1,020 |
| 2013-08-01 | $31.36 | $31.36 | 1,095 |
| 2013-07-31 | $30.70 | $30.70 | 945 |
| 2013-07-30 | $34.00 | $34.00 | 728 |
| 2013-07-29 | $32.65 | $32.65 | 134 |
| 2013-07-26 | $33.11 | $33.11 | 660 |
| 2013-07-25 | $33.00 | $33.00 | 506 |
| 2013-07-24 | $31.87 | $31.87 | 516 |
| 2013-07-23 | $32.83 | $32.83 | 2,303 |
| 2013-07-22 | $32.65 | $32.65 | 2,056 |
| 2013-07-19 | $32.81 | $32.81 | 852 |
| 2013-07-18 | $35.88 | $35.88 | 610 |
| 2013-07-17 | $36.43 | $36.43 | 37 |
| 2013-07-16 | $36.12 | $36.12 | 756 |
| 2013-07-15 | $35.54 | $35.54 | 477 |
| 2013-07-12 | $35.39 | $35.39 | 1,316 |
| 2013-07-11 | $34.11 | $34.11 | 62 |
| 2013-07-10 | $31.34 | $31.34 | 2,401 |
| 2013-07-09 | $32.50 | $32.50 | 83 |
| 2013-07-08 | $31.89 | $31.89 | 85 |
| 2013-07-05 | $33.63 | $33.63 | 855 |
| 2013-07-03 | $36.35 | $36.35 | 310 |
| 2013-07-02 | $37.73 | $37.73 | 849 |
| 2013-07-01 | $36.00 | $36.00 | 282 |
| 2013-06-28 | $33.00 | $33.00 | 453 |
| 2013-06-27 | $36.68 | $36.68 | 88 |
| 2013-06-26 | $35.00 | $35.00 | 392 |
| 2013-06-25 | $36.40 | $36.40 | 518 |
| 2013-06-24 | $37.24 | $37.24 | 193 |
| 2013-06-21 | $37.79 | $37.79 | 878 |
| 2013-06-20 | $38.00 | $38.00 | 255 |
| 2013-06-19 | $38.00 | $38.00 | 75 |
| 2013-06-18 | $36.71 | $36.71 | 862 |
| 2013-06-17 | $40.65 | $40.65 | 953 |
| 2013-06-14 | $41.29 | $41.29 | 0 |
| 2013-06-13 | $41.29 | $41.29 | 215 |
| 2013-06-12 | $42.70 | $42.70 | 179 |
| 2013-06-11 | $43.45 | $43.45 | 561 |
| 2013-06-10 | $44.30 | $44.30 | 1,175 |
| 2013-06-07 | $37.51 | $37.51 | 276 |
| 2013-06-06 | $34.70 | $34.70 | 129 |
| 2013-06-05 | $34.00 | $34.00 | 750 |
| 2013-06-04 | $35.00 | $35.00 | 281 |
| 2013-06-03 | $37.23 | $37.23 | 672 |
| 2013-05-31 | $38.07 | $38.07 | 698 |
| 2013-05-30 | $38.00 | $38.00 | 1,017 |
| 2013-05-29 | $40.70 | $40.70 | 1,169 |
| 2013-05-28 | $40.42 | $40.42 | 935 |
| 2013-05-24 | $45.00 | $45.00 | 1,081 |
| 2013-05-23 | $39.57 | $39.57 | 729 |
| 2013-05-22 | $38.82 | $38.82 | 1,029 |
| 2013-05-21 | $40.40 | $40.40 | 932 |
| 2013-05-20 | $40.80 | $40.80 | 1,400 |
| 2013-05-17 | $39.62 | $39.62 | 759 |
| 2013-05-16 | $40.82 | $40.82 | 1,497 |
| 2013-05-15 | $36.00 | $36.00 | 1,175 |
| 2013-05-14 | $35.84 | $35.84 | 541 |
| 2013-05-13 | $37.58 | $37.58 | 515 |
| 2013-05-10 | $31.50 | $31.50 | 637 |
| 2013-05-09 | $32.60 | $32.60 | 551 |
| 2013-05-08 | $33.30 | $33.30 | 298 |
| 2013-05-07 | $33.30 | $33.30 | 365 |
| 2013-05-06 | $36.45 | $36.45 | 283 |
| 2013-05-03 | $36.50 | $36.50 | 630 |
| 2013-05-02 | $36.18 | $36.18 | 214 |
| 2013-05-01 | $39.00 | $39.00 | 180 |
| 2013-04-30 | $39.80 | $39.80 | 0 |
| 2013-04-29 | $39.80 | $39.80 | 416 |
| 2013-04-26 | $38.91 | $38.91 | 434 |
| 2013-04-25 | $44.00 | $44.00 | 620 |
| 2013-04-24 | $41.00 | $41.00 | 82 |
| 2013-04-23 | $34.50 | $34.50 | 206 |
| 2013-04-22 | $32.61 | $32.61 | 0 |
| 2013-04-19 | $32.61 | $32.61 | 32 |
| 2013-04-18 | $31.45 | $31.45 | 65 |
| 2013-04-17 | $31.60 | $31.60 | 610 |
| 2013-04-16 | $33.83 | $33.83 | 240 |
| 2013-04-15 | $33.75 | $33.75 | 480 |
| 2013-04-12 | $38.17 | $38.17 | 0 |
| 2013-04-11 | $38.17 | $38.17 | 0 |
| 2013-04-10 | $38.17 | $38.17 | 7 |
| 2013-04-09 | $37.12 | $37.12 | 193 |
| 2013-04-08 | $39.57 | $39.57 | 439 |
| 2013-04-05 | $37.35 | $37.35 | 36 |
| 2013-04-04 | $39.00 | $39.00 | 85 |
| 2013-04-03 | $40.67 | $40.67 | 300 |
| 2013-04-02 | $47.32 | $47.32 | 270 |
| 2013-04-01 | $47.73 | $47.73 | 5 |
| 2013-03-28 | $47.36 | $47.36 | 301 |
| 2013-03-27 | $48.44 | $48.44 | 5 |
| 2013-03-26 | $52.65 | $52.65 | 5 |
| 2013-03-25 | $52.63 | $52.63 | 30 |
| 2013-03-22 | $49.50 | $49.50 | 150 |
| 2013-03-21 | $58.00 | $58.00 | 0 |
| 2013-03-20 | $58.00 | $58.00 | 0 |
| 2013-03-19 | $58.00 | $58.00 | 82 |
| 2013-03-18 | $57.63 | $57.63 | 0 |
| 2013-03-15 | $57.63 | $57.63 | 30 |
| 2013-03-14 | $55.30 | $55.30 | 231 |
| 2013-03-13 | $57.80 | $57.80 | 41 |
| 2013-03-12 | $63.00 | $63.00 | 170 |
| 2013-03-11 | $57.90 | $57.90 | 13 |
| 2013-03-08 | $46.38 | $46.38 | 207 |
| 2013-03-07 | $40.70 | $40.70 | 151 |
| 2013-03-06 | $44.60 | $44.60 | 75 |
| 2013-03-05 | $42.90 | $42.90 | 178 |
| 2013-03-04 | $42.40 | $42.40 | 95 |
| 2013-03-01 | $42.00 | $42.00 | 35 |
| 2013-02-28 | $38.20 | $38.20 | 49 |
| 2013-02-27 | $32.71 | $32.71 | 750 |
| 2013-02-26 | $37.60 | $37.60 | 2,997 |
| 2013-02-25 | $38.72 | $38.72 | 1,842 |
| 2013-02-22 | $63.39 | $63.39 | 294 |
| 2013-02-21 | $56.50 | $56.50 | 383 |
| 2013-02-20 | $53.60 | $53.60 | 1,246 |
| 2013-02-19 | $61.80 | $61.80 | 478 |
| 2013-02-15 | $69.10 | $69.10 | 60 |
| 2013-02-14 | $76.00 | $76.00 | 55 |
| 2013-02-13 | $78.00 | $78.00 | 72 |
| 2013-02-12 | $78.20 | $78.20 | 521 |
| 2013-02-11 | $80.10 | $80.10 | 5 |
| 2013-02-08 | $81.48 | $81.48 | 17 |
| 2013-02-07 | $82.30 | $82.30 | 324 |
| 2013-02-06 | $82.61 | $82.61 | 435 |
| 2013-02-05 | $72.80 | $72.80 | 220 |
| 2013-02-04 | $78.85 | $78.85 | 376 |
| 2013-02-01 | $83.00 | $83.00 | 226 |
| 2013-01-31 | $83.50 | $83.50 | 36 |
| 2013-01-30 | $84.00 | $84.00 | 5 |
| 2013-01-29 | $86.06 | $86.06 | 61 |
| 2013-01-28 | $80.22 | $80.22 | 54 |
| 2013-01-25 | $86.00 | $86.00 | 19 |
| 2013-01-24 | $80.30 | $80.30 | 1 |
| 2013-01-23 | $81.33 | $81.33 | 339 |
| 2013-01-22 | $83.10 | $83.10 | 1,385 |
| 2013-01-18 | $100.31 | $100.31 | 2,071 |
| 2013-01-17 | $102.47 | $102.47 | 2,915 |
| 2013-01-16 | $120.86 | $120.86 | 174 |
| 2013-01-15 | $125.00 | $125.00 | 204 |
| 2013-01-14 | $118.81 | $118.81 | 460 |
| 2013-01-11 | $134.00 | $134.00 | 109 |
| 2013-01-10 | $135.00 | $135.00 | 6 |
| 2013-01-09 | $133.33 | $133.33 | 138 |
| 2013-01-08 | $136.90 | $136.90 | 9 |
| 2013-01-07 | $136.30 | $136.30 | 82 |
| 2013-01-04 | $132.30 | $132.30 | 43 |
| 2013-01-03 | $138.00 | $138.00 | 132 |
| 2013-01-02 | $136.86 | $136.86 | 43 |