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
- 2010-12-06 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 | $56.00 | $56.00 | 0 |
| 2013-12-30 | $56.00 | $56.00 | 0 |
| 2013-12-27 | $56.00 | $56.00 | 3,600 |
| 2013-12-26 | $56.28 | $56.28 | 0 |
| 2013-12-24 | $56.28 | $56.28 | 100 |
| 2013-12-23 | $53.75 | $53.75 | 0 |
| 2013-12-20 | $53.75 | $53.75 | 0 |
| 2013-12-19 | $53.75 | $53.75 | 0 |
| 2013-12-18 | $53.75 | $53.75 | 0 |
| 2013-12-17 | $53.75 | $53.75 | 200 |
| 2013-12-16 | $52.96 | $52.96 | 200 |
| 2013-12-13 | $52.78 | $52.78 | 100 |
| 2013-12-12 | $52.33 | $52.33 | 0 |
| 2013-12-11 | $52.33 | $52.33 | 0 |
| 2013-12-10 | $52.33 | $52.33 | 1,100 |
| 2013-12-09 | $50.53 | $50.53 | 0 |
| 2013-12-06 | $50.53 | $50.53 | 0 |
| 2013-12-05 | $50.53 | $50.53 | 0 |
| 2013-12-04 | $50.53 | $50.53 | 0 |
| 2013-12-03 | $50.53 | $50.53 | 100 |
| 2013-12-02 | $51.73 | $51.73 | 0 |
| 2013-11-29 | $51.73 | $51.73 | 200 |
| 2013-11-27 | $51.93 | $51.93 | 100 |
| 2013-11-26 | $49.00 | $49.00 | 0 |
| 2013-11-25 | $49.00 | $49.00 | 0 |
| 2013-11-22 | $49.00 | $49.00 | 0 |
| 2013-11-21 | $49.00 | $49.00 | 100 |
| 2013-11-20 | $49.04 | $49.04 | 0 |
| 2013-11-19 | $49.04 | $49.04 | 100 |
| 2013-11-18 | $50.00 | $50.00 | 100 |
| 2013-11-15 | $48.75 | $48.75 | 200 |
| 2013-11-14 | $45.35 | $45.35 | 200 |
| 2013-11-13 | $44.65 | $44.65 | 100 |
| 2013-11-12 | $44.25 | $44.25 | 1,300 |
| 2013-11-11 | $46.28 | $46.28 | 100 |
| 2013-11-08 | $48.47 | $48.47 | 0 |
| 2013-11-07 | $48.47 | $48.47 | 0 |
| 2013-11-06 | $48.47 | $48.47 | 700 |
| 2013-11-05 | $47.00 | $47.00 | 100 |
| 2013-11-04 | $48.60 | $48.60 | 0 |
| 2013-11-01 | $48.60 | $48.60 | 400 |
| 2013-10-31 | $47.53 | $47.53 | 200 |
| 2013-10-30 | $47.75 | $47.75 | 0 |
| 2013-10-29 | $47.75 | $47.75 | 0 |
| 2013-10-28 | $47.75 | $47.75 | 0 |
| 2013-10-25 | $47.75 | $47.75 | 0 |
| 2013-10-24 | $47.75 | $47.75 | 0 |
| 2013-10-23 | $47.75 | $47.75 | 700 |
| 2013-10-22 | $44.36 | $44.36 | 0 |
| 2013-10-21 | $44.36 | $44.36 | 0 |
| 2013-10-18 | $44.36 | $44.36 | 0 |
| 2013-10-17 | $44.36 | $44.36 | 0 |
| 2013-10-16 | $44.36 | $44.36 | 0 |
| 2013-10-15 | $44.36 | $44.36 | 0 |
| 2013-10-14 | $44.36 | $44.36 | 0 |
| 2013-10-11 | $44.36 | $44.36 | 0 |
| 2013-10-10 | $44.36 | $44.36 | 1,000 |
| 2013-10-09 | $42.91 | $42.91 | 300 |
| 2013-10-08 | $42.76 | $42.76 | 0 |
| 2013-10-07 | $42.76 | $42.76 | 0 |
| 2013-10-04 | $42.76 | $42.76 | 700 |
| 2013-10-03 | $42.69 | $42.69 | 200 |
| 2013-10-02 | $41.60 | $41.60 | 0 |
| 2013-10-01 | $41.60 | $41.60 | 300 |
| 2013-09-30 | $41.69 | $41.69 | 0 |
| 2013-09-27 | $41.69 | $41.69 | 300 |
| 2013-09-26 | $41.72 | $41.72 | 300 |
| 2013-09-25 | $36.77 | $36.77 | 0 |
| 2013-09-24 | $36.77 | $36.77 | 0 |
| 2013-09-23 | $36.77 | $36.77 | 0 |
| 2013-09-20 | $36.77 | $36.77 | 0 |
| 2013-09-19 | $36.77 | $36.77 | 0 |
| 2013-09-18 | $36.77 | $36.77 | 0 |
| 2013-09-17 | $36.77 | $36.77 | 0 |
| 2013-09-16 | $36.77 | $36.77 | 0 |
| 2013-09-13 | $36.77 | $36.77 | 0 |
| 2013-09-12 | $36.77 | $36.77 | 0 |
| 2013-09-11 | $36.77 | $36.77 | 0 |
| 2013-09-10 | $36.77 | $36.77 | 0 |
| 2013-09-09 | $36.77 | $36.77 | 0 |
| 2013-09-06 | $36.77 | $36.77 | 0 |
| 2013-09-05 | $36.77 | $36.77 | 0 |
| 2013-09-04 | $36.77 | $36.77 | 0 |
| 2013-09-03 | $36.77 | $36.77 | 0 |
| 2013-08-30 | $36.77 | $36.77 | 0 |
| 2013-08-29 | $36.77 | $36.77 | 200 |
| 2013-08-28 | $38.98 | $38.98 | 0 |
| 2013-08-27 | $38.98 | $38.98 | 0 |
| 2013-08-26 | $38.98 | $38.98 | 0 |
| 2013-08-23 | $38.98 | $38.98 | 0 |
| 2013-08-22 | $38.98 | $38.98 | 0 |
| 2013-08-21 | $38.98 | $38.98 | 0 |
| 2013-08-20 | $38.98 | $38.98 | 0 |
| 2013-08-19 | $38.98 | $38.98 | 0 |
| 2013-08-16 | $38.98 | $38.98 | 0 |
| 2013-08-15 | $38.98 | $38.98 | 0 |
| 2013-08-14 | $38.98 | $38.98 | 600 |
| 2013-08-13 | $37.82 | $37.82 | 200 |
| 2013-08-12 | $41.03 | $41.03 | 0 |
| 2013-08-09 | $41.03 | $41.03 | 0 |
| 2013-08-08 | $41.03 | $41.03 | 0 |
| 2013-08-07 | $41.03 | $41.03 | 0 |
| 2013-08-06 | $41.03 | $41.03 | 0 |
| 2013-08-05 | $41.03 | $41.03 | 0 |
| 2013-08-02 | $41.03 | $41.03 | 0 |
| 2013-08-01 | $41.03 | $41.03 | 100 |
| 2013-07-31 | $39.74 | $39.74 | 200 |
| 2013-07-30 | $38.05 | $38.05 | 0 |
| 2013-07-29 | $38.05 | $38.05 | 300 |
| 2013-07-26 | $38.09 | $38.09 | 0 |
| 2013-07-25 | $38.09 | $38.09 | 0 |
| 2013-07-24 | $38.09 | $38.09 | 0 |
| 2013-07-23 | $38.09 | $38.09 | 0 |
| 2013-07-22 | $38.09 | $38.09 | 0 |
| 2013-07-19 | $38.09 | $38.09 | 600 |
| 2013-07-18 | $32.74 | $32.74 | 0 |
| 2013-07-17 | $32.74 | $32.74 | 0 |
| 2013-07-16 | $32.74 | $32.74 | 0 |
| 2013-07-15 | $32.74 | $32.74 | 0 |
| 2013-07-12 | $32.74 | $32.74 | 0 |
| 2013-07-11 | $32.74 | $32.74 | 0 |
| 2013-07-10 | $32.74 | $32.74 | 0 |
| 2013-07-09 | $32.74 | $32.74 | 0 |
| 2013-07-08 | $32.74 | $32.74 | 0 |
| 2013-07-05 | $32.74 | $32.74 | 0 |
| 2013-07-03 | $32.74 | $32.74 | 0 |
| 2013-07-02 | $32.74 | $32.74 | 0 |
| 2013-07-01 | $32.74 | $32.74 | 0 |
| 2013-06-28 | $32.74 | $32.74 | 0 |
| 2013-06-27 | $32.74 | $32.74 | 0 |
| 2013-06-26 | $32.74 | $32.74 | 0 |
| 2013-06-25 | $32.74 | $32.74 | 0 |
| 2013-06-24 | $32.74 | $32.74 | 0 |
| 2013-06-21 | $32.74 | $32.74 | 0 |
| 2013-06-20 | $32.74 | $32.74 | 0 |
| 2013-06-19 | $32.74 | $32.74 | 200 |
| 2013-06-18 | $32.71 | $32.71 | 0 |
| 2013-06-17 | $32.71 | $32.71 | 0 |
| 2013-06-14 | $32.71 | $32.71 | 0 |
| 2013-06-13 | $32.71 | $32.71 | 0 |
| 2013-06-12 | $32.71 | $32.71 | 300 |
| 2013-06-11 | $34.23 | $34.23 | 0 |
| 2013-06-10 | $34.23 | $34.23 | 0 |
| 2013-06-07 | $34.23 | $34.23 | 0 |
| 2013-06-06 | $34.23 | $34.23 | 0 |
| 2013-06-05 | $34.23 | $34.23 | 0 |
| 2013-06-04 | $34.23 | $34.23 | 200 |
| 2013-06-03 | $35.25 | $35.25 | 0 |
| 2013-05-31 | $35.25 | $35.25 | 0 |
| 2013-05-30 | $35.25 | $35.25 | 0 |
| 2013-05-29 | $35.25 | $35.25 | 0 |
| 2013-05-28 | $35.25 | $35.25 | 700 |
| 2013-05-24 | $33.77 | $33.77 | 0 |
| 2013-05-23 | $33.77 | $33.77 | 200 |
| 2013-05-22 | $35.20 | $35.20 | 200 |
| 2013-05-21 | $36.27 | $36.27 | 0 |
| 2013-05-20 | $36.27 | $36.27 | 0 |
| 2013-05-17 | $36.27 | $36.27 | 700 |
| 2013-05-16 | $35.77 | $35.77 | 0 |
| 2013-05-15 | $35.77 | $35.77 | 200 |
| 2013-05-14 | $30.39 | $30.39 | 0 |
| 2013-05-13 | $30.39 | $30.39 | 0 |
| 2013-05-10 | $30.39 | $30.39 | 0 |
| 2013-05-09 | $30.39 | $30.39 | 0 |
| 2013-05-08 | $30.39 | $30.39 | 0 |
| 2013-05-07 | $30.39 | $30.39 | 0 |
| 2013-05-06 | $30.39 | $30.39 | 0 |
| 2013-05-03 | $30.39 | $30.39 | 0 |
| 2013-05-02 | $30.39 | $30.39 | 0 |
| 2013-05-01 | $30.39 | $30.39 | 0 |
| 2013-04-30 | $30.39 | $30.39 | 100 |
| 2013-04-29 | $30.91 | $30.91 | 0 |
| 2013-04-26 | $30.91 | $30.91 | 0 |
| 2013-04-25 | $30.91 | $30.91 | 0 |
| 2013-04-24 | $30.91 | $30.91 | 0 |
| 2013-04-23 | $30.91 | $30.91 | 0 |
| 2013-04-22 | $30.91 | $30.91 | 0 |
| 2013-04-19 | $30.91 | $30.91 | 0 |
| 2013-04-18 | $30.91 | $30.91 | 0 |
| 2013-04-17 | $30.91 | $30.91 | 100 |
| 2013-04-16 | $30.78 | $30.78 | 0 |
| 2013-04-15 | $30.78 | $30.78 | 0 |
| 2013-04-12 | $30.78 | $30.78 | 100 |
| 2013-04-11 | $29.65 | $29.65 | 500 |
| 2013-04-10 | $28.14 | $28.14 | 0 |
| 2013-04-09 | $28.14 | $28.14 | 0 |
| 2013-04-08 | $28.14 | $28.14 | 0 |
| 2013-04-05 | $28.14 | $28.14 | 100 |
| 2013-04-04 | $28.85 | $28.85 | 0 |
| 2013-04-03 | $28.85 | $28.85 | 0 |
| 2013-04-02 | $28.85 | $28.85 | 100 |
| 2013-04-01 | $26.85 | $26.85 | 0 |
| 2013-03-28 | $26.85 | $26.85 | 0 |
| 2013-03-27 | $26.85 | $26.85 | 0 |
| 2013-03-26 | $26.85 | $26.85 | 11,500 |
| 2013-03-25 | $26.17 | $26.17 | 0 |
| 2013-03-22 | $26.17 | $26.17 | 0 |
| 2013-03-21 | $26.17 | $26.17 | 0 |
| 2013-03-20 | $26.17 | $26.17 | 0 |
| 2013-03-19 | $26.17 | $26.17 | 200 |
| 2013-03-18 | $26.34 | $26.34 | 200 |
| 2013-03-15 | $27.10 | $27.10 | 500 |
| 2013-03-14 | $26.53 | $26.53 | 0 |
| 2013-03-13 | $26.53 | $26.53 | 800 |
| 2013-03-12 | $26.94 | $26.94 | 0 |
| 2013-03-11 | $26.94 | $26.94 | 0 |
| 2013-03-08 | $26.94 | $26.94 | 400 |
| 2013-03-07 | $27.01 | $27.01 | 300 |
| 2013-03-06 | $27.11 | $27.11 | 0 |
| 2013-03-05 | $27.11 | $27.11 | 200 |
| 2013-03-04 | $26.70 | $26.70 | 0 |
| 2013-03-01 | $26.70 | $26.70 | 1,300 |
| 2013-02-28 | $26.80 | $26.80 | 100 |
| 2013-02-27 | $25.92 | $25.92 | 0 |
| 2013-02-26 | $25.92 | $25.92 | 0 |
| 2013-02-25 | $25.92 | $25.92 | 0 |
| 2013-02-22 | $25.92 | $25.92 | 200 |
| 2013-02-21 | $25.33 | $25.33 | 300 |
| 2013-02-20 | $25.00 | $25.00 | 0 |
| 2013-02-19 | $25.00 | $25.00 | 0 |
| 2013-02-15 | $25.00 | $25.00 | 0 |
| 2013-02-14 | $25.00 | $25.00 | 100 |
| 2013-02-13 | $25.49 | $25.49 | 200 |
| 2013-02-12 | $25.04 | $25.04 | 0 |
| 2013-02-11 | $25.04 | $25.04 | 0 |
| 2013-02-08 | $25.04 | $25.04 | 0 |
| 2013-02-07 | $25.04 | $25.04 | 0 |
| 2013-02-06 | $25.04 | $25.04 | 200 |
| 2013-02-05 | $24.81 | $24.81 | 300 |
| 2013-02-04 | $25.07 | $25.07 | 0 |
| 2013-02-01 | $25.07 | $25.07 | 500 |
| 2013-01-31 | $24.22 | $24.22 | 0 |
| 2013-01-30 | $24.22 | $24.22 | 0 |
| 2013-01-29 | $24.22 | $24.22 | 0 |
| 2013-01-28 | $24.22 | $24.22 | 0 |
| 2013-01-25 | $24.22 | $24.22 | 500 |
| 2013-01-24 | $24.10 | $24.10 | 0 |
| 2013-01-23 | $24.10 | $24.10 | 0 |
| 2013-01-22 | $24.10 | $24.10 | 0 |
| 2013-01-18 | $24.10 | $24.10 | 0 |
| 2013-01-17 | $24.10 | $24.10 | 0 |
| 2013-01-16 | $24.10 | $24.10 | 600 |
| 2013-01-15 | $24.64 | $24.64 | 100 |
| 2013-01-14 | $24.77 | $24.77 | 0 |
| 2013-01-11 | $24.77 | $24.77 | 500 |
| 2013-01-10 | $23.98 | $23.98 | 0 |
| 2013-01-09 | $23.98 | $23.98 | 200 |
| 2013-01-08 | $22.23 | $22.23 | 0 |
| 2013-01-07 | $22.23 | $22.23 | 0 |
| 2013-01-04 | $22.23 | $22.23 | 0 |
| 2013-01-03 | $22.23 | $22.23 | 0 |
| 2013-01-02 | $22.23 | $22.23 | 0 |