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
- 2009-02-13 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 | $56.06 | $56.06 | 0 |
| 2013-12-30 | $56.06 | $56.06 | 1,100 |
| 2013-12-27 | $55.35 | $55.35 | 4,600 |
| 2013-12-26 | $54.48 | $54.48 | 0 |
| 2013-12-24 | $54.48 | $54.48 | 1,200 |
| 2013-12-23 | $53.75 | $53.75 | 0 |
| 2013-12-20 | $53.75 | $53.75 | 900 |
| 2013-12-19 | $53.50 | $53.50 | 0 |
| 2013-12-18 | $53.50 | $53.50 | 3,200 |
| 2013-12-17 | $52.55 | $52.55 | 0 |
| 2013-12-16 | $52.55 | $52.55 | 400 |
| 2013-12-13 | $51.93 | $51.93 | 0 |
| 2013-12-12 | $51.93 | $51.93 | 1,300 |
| 2013-12-11 | $53.95 | $53.95 | 0 |
| 2013-12-10 | $53.95 | $53.95 | 0 |
| 2013-12-09 | $53.95 | $53.95 | 0 |
| 2013-12-06 | $53.95 | $53.95 | 400 |
| 2013-12-05 | $53.17 | $53.17 | 0 |
| 2013-12-04 | $53.17 | $53.17 | 700 |
| 2013-12-03 | $52.77 | $52.77 | 0 |
| 2013-12-02 | $52.77 | $52.77 | 200 |
| 2013-11-29 | $53.35 | $53.35 | 100 |
| 2013-11-27 | $53.00 | $53.00 | 0 |
| 2013-11-26 | $53.00 | $53.00 | 0 |
| 2013-11-25 | $53.00 | $53.00 | 0 |
| 2013-11-22 | $53.00 | $53.00 | 0 |
| 2013-11-21 | $53.00 | $53.00 | 100 |
| 2013-11-20 | $53.00 | $53.00 | 900 |
| 2013-11-19 | $52.20 | $52.20 | 100 |
| 2013-11-18 | $51.04 | $51.04 | 0 |
| 2013-11-15 | $51.04 | $51.04 | 0 |
| 2013-11-14 | $51.04 | $51.04 | 0 |
| 2013-11-13 | $51.04 | $51.04 | 100 |
| 2013-11-12 | $53.00 | $53.00 | 0 |
| 2013-11-11 | $53.00 | $53.00 | 0 |
| 2013-11-08 | $53.00 | $53.00 | 0 |
| 2013-11-07 | $53.00 | $53.00 | 0 |
| 2013-11-06 | $53.00 | $53.00 | 300 |
| 2013-11-05 | $50.80 | $50.80 | 0 |
| 2013-11-04 | $50.80 | $50.80 | 0 |
| 2013-11-01 | $50.80 | $50.80 | 200 |
| 2013-10-31 | $51.10 | $51.10 | 0 |
| 2013-10-30 | $51.10 | $51.10 | 100 |
| 2013-10-29 | $51.35 | $51.35 | 0 |
| 2013-10-28 | $51.35 | $51.35 | 1,300 |
| 2013-10-25 | $51.55 | $51.55 | 7,000 |
| 2013-10-24 | $51.75 | $51.75 | 0 |
| 2013-10-23 | $51.75 | $51.75 | 4,200 |
| 2013-10-22 | $51.10 | $51.10 | 0 |
| 2013-10-21 | $51.10 | $51.10 | 0 |
| 2013-10-18 | $51.10 | $51.10 | 0 |
| 2013-10-17 | $51.10 | $51.10 | 0 |
| 2013-10-16 | $51.10 | $51.10 | 0 |
| 2013-10-15 | $51.10 | $51.10 | 900 |
| 2013-10-14 | $47.77 | $47.77 | 0 |
| 2013-10-11 | $47.77 | $47.77 | 0 |
| 2013-10-10 | $47.77 | $47.77 | 0 |
| 2013-10-09 | $47.77 | $47.77 | 0 |
| 2013-10-08 | $47.77 | $47.77 | 300 |
| 2013-10-07 | $48.22 | $48.22 | 0 |
| 2013-10-04 | $48.22 | $48.22 | 700 |
| 2013-10-03 | $48.05 | $48.05 | 0 |
| 2013-10-02 | $48.05 | $48.05 | 0 |
| 2013-10-01 | $48.05 | $48.05 | 0 |
| 2013-09-30 | $48.05 | $48.05 | 100 |
| 2013-09-27 | $49.38 | $49.38 | 400 |
| 2013-09-26 | $50.08 | $50.08 | 300 |
| 2013-09-25 | $50.20 | $50.20 | 100 |
| 2013-09-24 | $49.35 | $49.35 | 600 |
| 2013-09-23 | $49.80 | $49.80 | 400 |
| 2013-09-20 | $51.05 | $51.05 | 0 |
| 2013-09-19 | $51.05 | $51.05 | 100 |
| 2013-09-18 | $51.30 | $51.30 | 1,200 |
| 2013-09-17 | $50.50 | $50.50 | 0 |
| 2013-09-16 | $50.50 | $50.50 | 400 |
| 2013-09-13 | $51.00 | $51.00 | 0 |
| 2013-09-12 | $51.00 | $51.00 | 0 |
| 2013-09-11 | $51.00 | $51.00 | 1,300 |
| 2013-09-10 | $50.95 | $50.95 | 700 |
| 2013-09-09 | $49.05 | $49.05 | 400 |
| 2013-09-06 | $48.30 | $48.30 | 600 |
| 2013-09-05 | $47.75 | $47.75 | 0 |
| 2013-09-04 | $47.75 | $47.75 | 0 |
| 2013-09-03 | $47.75 | $47.75 | 500 |
| 2013-08-30 | $45.40 | $45.40 | 0 |
| 2013-08-29 | $45.40 | $45.40 | 0 |
| 2013-08-28 | $45.40 | $45.40 | 500 |
| 2013-08-27 | $45.75 | $45.75 | 1,500 |
| 2013-08-26 | $47.60 | $47.60 | 700 |
| 2013-08-23 | $47.35 | $47.35 | 0 |
| 2013-08-22 | $47.35 | $47.35 | 0 |
| 2013-08-21 | $47.35 | $47.35 | 400 |
| 2013-08-20 | $50.00 | $50.00 | 0 |
| 2013-08-19 | $50.00 | $50.00 | 0 |
| 2013-08-16 | $50.00 | $50.00 | 0 |
| 2013-08-15 | $50.00 | $50.00 | 0 |
| 2013-08-14 | $50.00 | $50.00 | 0 |
| 2013-08-13 | $50.00 | $50.00 | 200 |
| 2013-08-12 | $49.68 | $49.68 | 0 |
| 2013-08-09 | $49.68 | $49.68 | 1,500 |
| 2013-08-08 | $45.15 | $45.15 | 0 |
| 2013-08-07 | $45.15 | $45.15 | 0 |
| 2013-08-06 | $45.15 | $45.15 | 0 |
| 2013-08-05 | $45.15 | $45.15 | 0 |
| 2013-08-02 | $45.15 | $45.15 | 0 |
| 2013-08-01 | $45.15 | $45.15 | 0 |
| 2013-07-31 | $45.15 | $45.15 | 0 |
| 2013-07-30 | $45.15 | $45.15 | 0 |
| 2013-07-29 | $45.15 | $45.15 | 0 |
| 2013-07-26 | $45.15 | $45.15 | 0 |
| 2013-07-25 | $45.15 | $45.15 | 0 |
| 2013-07-24 | $45.15 | $45.15 | 100 |
| 2013-07-23 | $45.50 | $45.50 | 600 |
| 2013-07-22 | $44.35 | $44.35 | 700 |
| 2013-07-19 | $44.30 | $44.30 | 0 |
| 2013-07-18 | $44.30 | $44.30 | 300 |
| 2013-07-17 | $40.56 | $40.56 | 0 |
| 2013-07-16 | $40.56 | $40.56 | 0 |
| 2013-07-15 | $40.56 | $40.56 | 0 |
| 2013-07-12 | $40.56 | $40.56 | 0 |
| 2013-07-11 | $40.56 | $40.56 | 0 |
| 2013-07-10 | $40.56 | $40.56 | 100 |
| 2013-07-09 | $40.38 | $40.38 | 2,300 |
| 2013-07-08 | $40.55 | $40.55 | 0 |
| 2013-07-05 | $40.55 | $40.55 | 0 |
| 2013-07-03 | $40.55 | $40.55 | 0 |
| 2013-07-02 | $40.55 | $40.55 | 100 |
| 2013-07-01 | $41.75 | $41.75 | 200 |
| 2013-06-28 | $40.80 | $40.80 | 400 |
| 2013-06-27 | $41.15 | $41.15 | 0 |
| 2013-06-26 | $41.15 | $41.15 | 0 |
| 2013-06-25 | $41.15 | $41.15 | 300 |
| 2013-06-24 | $40.00 | $40.00 | 2,200 |
| 2013-06-21 | $41.75 | $41.75 | 200 |
| 2013-06-20 | $43.65 | $43.65 | 0 |
| 2013-06-19 | $43.65 | $43.65 | 100 |
| 2013-06-18 | $43.45 | $43.45 | 0 |
| 2013-06-17 | $43.45 | $43.45 | 0 |
| 2013-06-14 | $43.45 | $43.45 | 1,600 |
| 2013-06-13 | $41.82 | $41.82 | 0 |
| 2013-06-12 | $41.82 | $41.82 | 0 |
| 2013-06-11 | $41.82 | $41.82 | 1,000 |
| 2013-06-10 | $43.10 | $43.10 | 0 |
| 2013-06-07 | $43.10 | $43.10 | 0 |
| 2013-06-06 | $43.10 | $43.10 | 0 |
| 2013-06-05 | $43.10 | $43.10 | 100 |
| 2013-06-04 | $44.10 | $44.10 | 7,800 |
| 2013-06-03 | $43.07 | $43.07 | 0 |
| 2013-05-31 | $43.07 | $43.07 | 1,200 |
| 2013-05-30 | $43.31 | $43.31 | 0 |
| 2013-05-29 | $43.31 | $43.31 | 0 |
| 2013-05-28 | $43.31 | $43.31 | 800 |
| 2013-05-24 | $43.90 | $43.90 | 0 |
| 2013-05-23 | $43.90 | $43.90 | 300 |
| 2013-05-22 | $45.45 | $45.45 | 200 |
| 2013-05-21 | $45.28 | $45.28 | 700 |
| 2013-05-20 | $43.75 | $43.75 | 0 |
| 2013-05-17 | $43.75 | $43.75 | 3,200 |
| 2013-05-16 | $44.10 | $44.10 | 0 |
| 2013-05-15 | $44.10 | $44.10 | 2,100 |
| 2013-05-14 | $45.35 | $45.35 | 1,000 |
| 2013-05-13 | $46.12 | $46.12 | 300 |
| 2013-05-10 | $46.25 | $46.25 | 100 |
| 2013-05-09 | $47.70 | $47.70 | 100 |
| 2013-05-08 | $48.31 | $48.31 | 800 |
| 2013-05-07 | $47.03 | $47.03 | 0 |
| 2013-05-06 | $47.03 | $47.03 | 100 |
| 2013-05-03 | $45.05 | $45.05 | 0 |
| 2013-05-02 | $45.05 | $45.05 | 300 |
| 2013-05-01 | $44.90 | $44.90 | 5,100 |
| 2013-04-30 | $44.10 | $44.10 | 0 |
| 2013-04-29 | $44.10 | $44.10 | 0 |
| 2013-04-26 | $44.10 | $44.10 | 0 |
| 2013-04-25 | $44.10 | $44.10 | 0 |
| 2013-04-24 | $44.10 | $44.10 | 0 |
| 2013-04-23 | $44.10 | $44.10 | 900 |
| 2013-04-22 | $44.30 | $44.30 | 500 |
| 2013-04-19 | $44.50 | $44.50 | 3,000 |
| 2013-04-18 | $44.00 | $44.00 | 500 |
| 2013-04-17 | $43.31 | $43.31 | 1,500 |
| 2013-04-16 | $44.55 | $44.55 | 0 |
| 2013-04-15 | $44.55 | $44.55 | 500 |
| 2013-04-12 | $48.90 | $48.90 | 0 |
| 2013-04-11 | $48.90 | $48.90 | 0 |
| 2013-04-10 | $48.90 | $48.90 | 0 |
| 2013-04-09 | $48.90 | $48.90 | 200 |
| 2013-04-08 | $45.25 | $45.25 | 0 |
| 2013-04-05 | $45.25 | $45.25 | 800 |
| 2013-04-04 | $45.67 | $45.67 | 300 |
| 2013-04-03 | $45.75 | $45.75 | 2,000 |
| 2013-04-02 | $46.45 | $46.45 | 100 |
| 2013-04-01 | $46.57 | $46.57 | 200 |
| 2013-03-28 | $46.50 | $46.50 | 500 |
| 2013-03-27 | $47.10 | $47.10 | 0 |
| 2013-03-26 | $47.10 | $47.10 | 0 |
| 2013-03-25 | $47.10 | $47.10 | 0 |
| 2013-03-22 | $47.10 | $47.10 | 700 |
| 2013-03-21 | $46.35 | $46.35 | 0 |
| 2013-03-20 | $46.35 | $46.35 | 0 |
| 2013-03-19 | $46.35 | $46.35 | 6,200 |
| 2013-03-18 | $49.40 | $49.40 | 200 |
| 2013-03-15 | $49.65 | $49.65 | 0 |
| 2013-03-14 | $49.65 | $49.65 | 25,200 |
| 2013-03-13 | $50.85 | $50.85 | 0 |
| 2013-03-12 | $50.85 | $50.85 | 0 |
| 2013-03-11 | $50.85 | $50.85 | 0 |
| 2013-03-08 | $50.85 | $50.85 | 600 |
| 2013-03-07 | $50.70 | $50.70 | 0 |
| 2013-03-06 | $50.70 | $50.70 | 23,100 |
| 2013-03-05 | $49.80 | $49.80 | 0 |
| 2013-03-04 | $49.80 | $49.80 | 200 |
| 2013-03-01 | $52.90 | $52.90 | 0 |
| 2013-02-28 | $52.90 | $52.90 | 0 |
| 2013-02-27 | $52.90 | $52.90 | 0 |
| 2013-02-26 | $52.90 | $52.90 | 49,400 |
| 2013-02-25 | $53.00 | $53.00 | 10,200 |
| 2013-02-22 | $52.95 | $52.95 | 300 |
| 2013-02-21 | $55.56 | $55.56 | 0 |
| 2013-02-20 | $55.56 | $55.56 | 500 |
| 2013-02-19 | $57.90 | $57.90 | 0 |
| 2013-02-15 | $57.90 | $57.90 | 800 |
| 2013-02-14 | $57.83 | $57.83 | 145,800 |
| 2013-02-13 | $58.25 | $58.25 | 400 |
| 2013-02-12 | $56.55 | $56.55 | 0 |
| 2013-02-11 | $56.55 | $56.55 | 0 |
| 2013-02-08 | $56.55 | $56.55 | 0 |
| 2013-02-07 | $56.55 | $56.55 | 0 |
| 2013-02-06 | $56.55 | $56.55 | 0 |
| 2013-02-05 | $56.55 | $56.55 | 27,600 |
| 2013-02-04 | $55.65 | $55.65 | 0 |
| 2013-02-01 | $55.65 | $55.65 | 0 |
| 2013-01-31 | $55.65 | $55.65 | 0 |
| 2013-01-30 | $55.65 | $55.65 | 0 |
| 2013-01-29 | $55.65 | $55.65 | 400 |
| 2013-01-28 | $55.15 | $55.15 | 0 |
| 2013-01-25 | $55.15 | $55.15 | 46,000 |
| 2013-01-24 | $56.20 | $56.20 | 1,300 |
| 2013-01-23 | $55.20 | $55.20 | 300 |
| 2013-01-22 | $55.15 | $55.15 | 0 |
| 2013-01-18 | $55.15 | $55.15 | 0 |
| 2013-01-17 | $55.15 | $55.15 | 0 |
| 2013-01-16 | $55.15 | $55.15 | 100 |
| 2013-01-15 | $55.60 | $55.60 | 0 |
| 2013-01-14 | $55.60 | $55.60 | 500 |
| 2013-01-11 | $57.19 | $57.19 | 0 |
| 2013-01-10 | $57.19 | $57.19 | 47,000 |
| 2013-01-09 | $57.10 | $57.10 | 0 |
| 2013-01-08 | $57.10 | $57.10 | 200 |
| 2013-01-07 | $57.95 | $57.95 | 700 |
| 2013-01-04 | $60.45 | $60.45 | 0 |
| 2013-01-03 | $60.45 | $60.45 | 0 |
| 2013-01-02 | $60.45 | $60.45 | 3,600 |