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
- 1993-12-01 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 | $45.50 | $45.50 | 106,110 |
| 2013-12-30 | $45.30 | $45.30 | 40,260 |
| 2013-12-27 | $45.80 | $45.80 | 47,970 |
| 2013-12-26 | $45.50 | $45.50 | 41,460 |
| 2013-12-24 | $45.30 | $45.30 | 18,880 |
| 2013-12-23 | $45.50 | $45.50 | 48,350 |
| 2013-12-20 | $44.70 | $44.70 | 132,800 |
| 2013-12-19 | $43.90 | $43.90 | 53,740 |
| 2013-12-18 | $43.60 | $43.60 | 43,920 |
| 2013-12-17 | $45.80 | $45.80 | 72,010 |
| 2013-12-16 | $45.10 | $45.10 | 93,620 |
| 2013-12-13 | $41.90 | $41.90 | 38,200 |
| 2013-12-12 | $41.00 | $41.00 | 43,870 |
| 2013-12-11 | $42.60 | $42.60 | 65,560 |
| 2013-12-10 | $43.10 | $43.10 | 67,780 |
| 2013-12-09 | $41.00 | $41.00 | 35,860 |
| 2013-12-06 | $41.20 | $41.20 | 58,580 |
| 2013-12-05 | $42.40 | $42.40 | 56,240 |
| 2013-12-04 | $42.90 | $42.90 | 72,920 |
| 2013-12-03 | $44.30 | $44.30 | 119,490 |
| 2013-12-02 | $44.50 | $44.50 | 127,610 |
| 2013-11-29 | $41.80 | $41.80 | 22,170 |
| 2013-11-27 | $41.20 | $41.20 | 71,440 |
| 2013-11-26 | $42.00 | $42.00 | 110,990 |
| 2013-11-25 | $41.50 | $41.50 | 326,880 |
| 2013-11-22 | $39.50 | $39.50 | 72,030 |
| 2013-11-21 | $39.00 | $39.00 | 112,210 |
| 2013-11-20 | $36.80 | $36.80 | 87,810 |
| 2013-11-19 | $36.80 | $36.80 | 127,980 |
| 2013-11-18 | $36.60 | $36.60 | 236,190 |
| 2013-11-15 | $40.20 | $40.20 | 307,120 |
| 2013-11-14 | $37.60 | $37.60 | 347,750 |
| 2013-11-13 | $33.80 | $33.80 | 208,510 |
| 2013-11-12 | $31.70 | $31.70 | 207,860 |
| 2013-11-11 | $31.00 | $31.00 | 203,190 |
| 2013-11-08 | $30.30 | $30.30 | 234,380 |
| 2013-11-07 | $27.90 | $27.90 | 113,960 |
| 2013-11-06 | $26.50 | $26.50 | 90,640 |
| 2013-11-05 | $26.40 | $26.40 | 73,510 |
| 2013-11-04 | $27.70 | $27.70 | 118,980 |
| 2013-11-01 | $28.40 | $28.40 | 290,140 |
| 2013-10-31 | $27.10 | $27.10 | 312,820 |
| 2013-10-30 | $25.50 | $25.50 | 421,260 |
| 2013-10-29 | $28.10 | $28.10 | 195,400 |
| 2013-10-28 | $29.40 | $29.40 | 416,980 |
| 2013-10-25 | $31.10 | $31.10 | 852,360 |
| 2013-10-24 | $29.00 | $29.00 | 1,759,790 |
| 2013-10-23 | $70.90 | $70.90 | 356,100 |
| 2013-10-22 | $70.90 | $70.90 | 572,550 |
| 2013-10-21 | $65.90 | $65.90 | 557,230 |
| 2013-10-18 | $63.90 | $63.90 | 1,738,470 |
| 2013-10-17 | $54.30 | $54.30 | 1,919,950 |
| 2013-10-16 | $33.70 | $33.70 | 411,040 |
| 2013-10-15 | $29.30 | $29.30 | 450,020 |
| 2013-10-14 | $24.60 | $24.60 | 124,780 |
| 2013-10-11 | $24.50 | $24.50 | 331,280 |
| 2013-10-10 | $26.10 | $26.10 | 230,980 |
| 2013-10-09 | $27.30 | $27.30 | 164,030 |
| 2013-10-08 | $30.50 | $30.50 | 116,930 |
| 2013-10-07 | $31.60 | $31.60 | 64,890 |
| 2013-10-04 | $32.80 | $32.80 | 62,710 |
| 2013-10-03 | $32.10 | $32.10 | 66,580 |
| 2013-10-02 | $32.20 | $32.20 | 52,100 |
| 2013-10-01 | $33.40 | $33.40 | 67,030 |
| 2013-09-30 | $33.50 | $33.50 | 60,620 |
| 2013-09-27 | $33.00 | $33.00 | 25,960 |
| 2013-09-26 | $33.00 | $33.00 | 32,690 |
| 2013-09-25 | $32.90 | $32.90 | 61,200 |
| 2013-09-24 | $32.60 | $32.60 | 49,050 |
| 2013-09-23 | $32.60 | $32.60 | 64,750 |
| 2013-09-20 | $34.00 | $34.00 | 98,860 |
| 2013-09-19 | $32.60 | $32.60 | 69,090 |
| 2013-09-18 | $32.60 | $32.60 | 82,060 |
| 2013-09-17 | $32.50 | $32.50 | 101,580 |
| 2013-09-16 | $31.50 | $31.50 | 71,650 |
| 2013-09-13 | $33.60 | $33.60 | 71,040 |
| 2013-09-12 | $34.50 | $34.50 | 33,370 |
| 2013-09-11 | $34.80 | $34.80 | 56,490 |
| 2013-09-10 | $33.60 | $33.60 | 69,910 |
| 2013-09-09 | $31.40 | $31.40 | 118,300 |
| 2013-09-06 | $32.40 | $32.40 | 60,620 |
| 2013-09-05 | $32.80 | $32.80 | 75,790 |
| 2013-09-04 | $34.70 | $34.70 | 84,900 |
| 2013-09-03 | $34.30 | $34.30 | 118,260 |
| 2013-08-30 | $33.10 | $33.10 | 176,990 |
| 2013-08-29 | $36.00 | $36.00 | 115,790 |
| 2013-08-28 | $36.60 | $36.60 | 88,890 |
| 2013-08-27 | $40.00 | $40.00 | 111,280 |
| 2013-08-26 | $41.00 | $41.00 | 49,070 |
| 2013-08-23 | $41.70 | $41.70 | 37,400 |
| 2013-08-22 | $40.70 | $40.70 | 30,180 |
| 2013-08-21 | $40.00 | $40.00 | 41,050 |
| 2013-08-20 | $41.60 | $41.60 | 34,920 |
| 2013-08-19 | $40.10 | $40.10 | 41,030 |
| 2013-08-16 | $40.80 | $40.80 | 48,440 |
| 2013-08-15 | $38.80 | $38.80 | 39,520 |
| 2013-08-14 | $40.00 | $40.00 | 29,820 |
| 2013-08-13 | $39.70 | $39.70 | 18,380 |
| 2013-08-12 | $40.00 | $40.00 | 41,430 |
| 2013-08-09 | $39.70 | $39.70 | 54,950 |
| 2013-08-08 | $40.30 | $40.30 | 61,300 |
| 2013-08-07 | $41.10 | $41.10 | 51,650 |
| 2013-08-06 | $42.30 | $42.30 | 38,590 |
| 2013-08-05 | $43.60 | $43.60 | 25,600 |
| 2013-08-02 | $43.60 | $43.60 | 92,320 |
| 2013-08-01 | $45.50 | $45.50 | 21,910 |
| 2013-07-31 | $44.20 | $44.20 | 19,570 |
| 2013-07-30 | $44.80 | $44.80 | 20,540 |
| 2013-07-29 | $44.50 | $44.50 | 23,420 |
| 2013-07-26 | $45.50 | $45.50 | 24,360 |
| 2013-07-25 | $45.80 | $45.80 | 41,340 |
| 2013-07-24 | $43.60 | $43.60 | 37,460 |
| 2013-07-23 | $43.60 | $43.60 | 58,160 |
| 2013-07-22 | $44.80 | $44.80 | 57,300 |
| 2013-07-19 | $44.50 | $44.50 | 68,040 |
| 2013-07-18 | $45.00 | $45.00 | 52,410 |
| 2013-07-17 | $45.70 | $45.70 | 41,270 |
| 2013-07-16 | $46.30 | $46.30 | 43,010 |
| 2013-07-15 | $46.20 | $46.20 | 59,800 |
| 2013-07-12 | $47.60 | $47.60 | 34,300 |
| 2013-07-11 | $47.80 | $47.80 | 41,800 |
| 2013-07-10 | $47.40 | $47.40 | 27,800 |
| 2013-07-09 | $47.30 | $47.30 | 34,490 |
| 2013-07-08 | $47.20 | $47.20 | 35,940 |
| 2013-07-05 | $48.00 | $48.00 | 34,550 |
| 2013-07-03 | $47.90 | $47.90 | 28,310 |
| 2013-07-02 | $48.00 | $48.00 | 65,070 |
| 2013-07-01 | $47.30 | $47.30 | 79,080 |
| 2013-06-28 | $45.50 | $45.50 | 241,110 |
| 2013-06-27 | $44.40 | $44.40 | 73,030 |
| 2013-06-26 | $43.60 | $43.60 | 106,560 |
| 2013-06-25 | $41.20 | $41.20 | 58,560 |
| 2013-06-24 | $39.90 | $39.90 | 66,220 |
| 2013-06-21 | $41.30 | $41.30 | 77,010 |
| 2013-06-20 | $40.70 | $40.70 | 53,620 |
| 2013-06-19 | $42.50 | $42.50 | 44,270 |
| 2013-06-18 | $42.80 | $42.80 | 64,010 |
| 2013-06-17 | $41.80 | $41.80 | 36,620 |
| 2013-06-14 | $40.50 | $40.50 | 35,820 |
| 2013-06-13 | $41.90 | $41.90 | 35,430 |
| 2013-06-12 | $41.30 | $41.30 | 33,570 |
| 2013-06-11 | $41.00 | $41.00 | 56,490 |
| 2013-06-10 | $41.30 | $41.30 | 72,080 |
| 2013-06-07 | $43.40 | $43.40 | 44,670 |
| 2013-06-06 | $42.30 | $42.30 | 50,490 |
| 2013-06-05 | $42.80 | $42.80 | 67,380 |
| 2013-06-04 | $43.70 | $43.70 | 42,530 |
| 2013-06-03 | $45.00 | $45.00 | 74,570 |
| 2013-05-31 | $43.60 | $43.60 | 95,820 |
| 2013-05-30 | $44.40 | $44.40 | 56,080 |
| 2013-05-29 | $44.40 | $44.40 | 46,360 |
| 2013-05-28 | $44.50 | $44.50 | 65,690 |
| 2013-05-24 | $44.60 | $44.60 | 64,070 |
| 2013-05-23 | $43.20 | $43.20 | 66,580 |
| 2013-05-22 | $43.30 | $43.30 | 95,790 |
| 2013-05-21 | $45.40 | $45.40 | 49,130 |
| 2013-05-20 | $45.70 | $45.70 | 81,250 |
| 2013-05-17 | $46.00 | $46.00 | 81,400 |
| 2013-05-16 | $44.40 | $44.40 | 67,180 |
| 2013-05-15 | $44.10 | $44.10 | 74,340 |
| 2013-05-14 | $43.90 | $43.90 | 194,420 |
| 2013-05-13 | $44.00 | $44.00 | 241,020 |
| 2013-05-10 | $40.90 | $40.90 | 73,030 |
| 2013-05-09 | $39.60 | $39.60 | 71,060 |
| 2013-05-08 | $40.50 | $40.50 | 120,670 |
| 2013-05-07 | $40.10 | $40.10 | 58,720 |
| 2013-05-06 | $39.20 | $39.20 | 78,450 |
| 2013-05-03 | $38.60 | $38.60 | 58,830 |
| 2013-05-02 | $38.50 | $38.50 | 49,430 |
| 2013-05-01 | $37.60 | $37.60 | 80,110 |
| 2013-04-30 | $39.90 | $39.90 | 92,110 |
| 2013-04-29 | $39.10 | $39.10 | 47,790 |
| 2013-04-26 | $38.60 | $38.60 | 55,110 |
| 2013-04-25 | $39.20 | $39.20 | 107,840 |
| 2013-04-24 | $38.50 | $38.50 | 56,160 |
| 2013-04-23 | $38.20 | $38.20 | 83,870 |
| 2013-04-22 | $36.50 | $36.50 | 90,130 |
| 2013-04-19 | $37.50 | $37.50 | 51,470 |
| 2013-04-18 | $36.50 | $36.50 | 101,710 |
| 2013-04-17 | $37.80 | $37.80 | 111,890 |
| 2013-04-16 | $38.60 | $38.60 | 118,800 |
| 2013-04-15 | $36.70 | $36.70 | 139,500 |
| 2013-04-12 | $40.20 | $40.20 | 58,340 |
| 2013-04-11 | $41.60 | $41.60 | 207,890 |
| 2013-04-10 | $41.30 | $41.30 | 125,340 |
| 2013-04-09 | $40.70 | $40.70 | 143,290 |
| 2013-04-08 | $38.70 | $38.70 | 169,310 |
| 2013-04-05 | $38.60 | $38.60 | 106,850 |
| 2013-04-04 | $36.70 | $36.70 | 56,900 |
| 2013-04-03 | $36.80 | $36.80 | 91,290 |
| 2013-04-02 | $38.20 | $38.20 | 74,730 |
| 2013-04-01 | $39.20 | $39.20 | 179,650 |
| 2013-03-28 | $36.50 | $36.50 | 219,370 |
| 2013-03-27 | $35.10 | $35.10 | 56,020 |
| 2013-03-26 | $34.90 | $34.90 | 77,560 |
| 2013-03-25 | $34.70 | $34.70 | 35,100 |
| 2013-03-22 | $34.90 | $34.90 | 59,490 |
| 2013-03-21 | $35.10 | $35.10 | 179,090 |
| 2013-03-20 | $34.50 | $34.50 | 157,070 |
| 2013-03-19 | $34.40 | $34.40 | 100,550 |
| 2013-03-18 | $33.30 | $33.30 | 165,480 |
| 2013-03-15 | $36.50 | $36.50 | 92,700 |
| 2013-03-14 | $37.40 | $37.40 | 81,610 |
| 2013-03-13 | $39.10 | $39.10 | 32,370 |
| 2013-03-12 | $39.90 | $39.90 | 49,110 |
| 2013-03-11 | $39.20 | $39.20 | 114,670 |
| 2013-03-08 | $41.00 | $41.00 | 69,520 |
| 2013-03-07 | $39.40 | $39.40 | 76,500 |
| 2013-03-06 | $38.60 | $38.60 | 51,310 |
| 2013-03-05 | $38.80 | $38.80 | 62,720 |
| 2013-03-04 | $39.10 | $39.10 | 61,350 |
| 2013-03-01 | $39.60 | $39.60 | 56,780 |
| 2013-02-28 | $39.90 | $39.90 | 197,500 |
| 2013-02-27 | $39.90 | $39.90 | 110,290 |
| 2013-02-26 | $36.60 | $36.60 | 44,450 |
| 2013-02-25 | $36.50 | $36.50 | 163,520 |
| 2013-02-22 | $40.00 | $40.00 | 372,900 |
| 2013-02-21 | $42.10 | $42.10 | 1,116,900 |
| 2013-02-20 | $24.30 | $24.30 | 31,250 |
| 2013-02-19 | $25.30 | $25.30 | 19,360 |
| 2013-02-15 | $24.50 | $24.50 | 18,840 |
| 2013-02-14 | $24.50 | $24.50 | 18,650 |
| 2013-02-13 | $23.20 | $23.20 | 19,190 |
| 2013-02-12 | $23.50 | $23.50 | 20,660 |
| 2013-02-11 | $24.70 | $24.70 | 14,220 |
| 2013-02-08 | $24.80 | $24.80 | 19,760 |
| 2013-02-07 | $25.00 | $25.00 | 48,150 |
| 2013-02-06 | $26.30 | $26.30 | 85,970 |
| 2013-02-05 | $27.20 | $27.20 | 91,090 |
| 2013-02-04 | $23.80 | $23.80 | 17,630 |
| 2013-02-01 | $24.80 | $24.80 | 23,730 |
| 2013-01-31 | $23.90 | $23.90 | 25,940 |
| 2013-01-30 | $24.90 | $24.90 | 31,440 |
| 2013-01-29 | $25.90 | $25.90 | 32,100 |
| 2013-01-28 | $26.40 | $26.40 | 42,070 |
| 2013-01-25 | $27.40 | $27.40 | 30,200 |
| 2013-01-24 | $27.00 | $27.00 | 89,770 |
| 2013-01-23 | $24.60 | $24.60 | 31,520 |
| 2013-01-22 | $23.10 | $23.10 | 44,260 |
| 2013-01-18 | $23.30 | $23.30 | 25,480 |
| 2013-01-17 | $23.80 | $23.80 | 12,360 |
| 2013-01-16 | $23.30 | $23.30 | 14,480 |
| 2013-01-15 | $23.80 | $23.80 | 27,180 |
| 2013-01-14 | $23.00 | $23.00 | 35,070 |
| 2013-01-11 | $23.50 | $23.50 | 66,430 |
| 2013-01-10 | $20.80 | $20.80 | 19,770 |
| 2013-01-09 | $20.00 | $20.00 | 7,430 |
| 2013-01-08 | $19.30 | $19.30 | 17,170 |
| 2013-01-07 | $19.20 | $19.20 | 21,500 |
| 2013-01-04 | $19.80 | $19.80 | 60,470 |
| 2013-01-03 | $19.00 | $19.00 | 28,180 |
| 2013-01-02 | $19.80 | $19.80 | 66,420 |