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
- 2008-06-25 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 | $35.51 | $35.51 | 2,800 |
| 2013-12-30 | $35.39 | $35.39 | 600,700 |
| 2013-12-27 | $35.59 | $35.59 | 2,900 |
| 2013-12-26 | $35.22 | $35.22 | 4,600 |
| 2013-12-24 | $34.91 | $34.91 | 2,100 |
| 2013-12-23 | $35.07 | $35.07 | 4,400 |
| 2013-12-20 | $34.69 | $34.69 | 4,100 |
| 2013-12-19 | $34.20 | $34.20 | 2,800 |
| 2013-12-18 | $34.15 | $34.15 | 6,500 |
| 2013-12-17 | $33.60 | $33.60 | 2,000 |
| 2013-12-16 | $33.72 | $33.72 | 3,100 |
| 2013-12-13 | $33.21 | $33.21 | 200 |
| 2013-12-12 | $33.83 | $33.83 | 364,000 |
| 2013-12-11 | $34.07 | $34.07 | 75,400 |
| 2013-12-10 | $34.00 | $34.00 | 8,200 |
| 2013-12-09 | $33.80 | $33.80 | 400 |
| 2013-12-06 | $33.58 | $33.58 | 500 |
| 2013-12-05 | $32.76 | $32.76 | 60,200 |
| 2013-12-04 | $33.20 | $33.20 | 0 |
| 2013-12-03 | $33.20 | $33.20 | 7,600 |
| 2013-12-02 | $33.05 | $33.05 | 5,800 |
| 2013-11-29 | $33.35 | $33.35 | 1,300 |
| 2013-11-27 | $33.30 | $33.30 | 200 |
| 2013-11-26 | $33.25 | $33.25 | 500 |
| 2013-11-25 | $33.80 | $33.80 | 1,000 |
| 2013-11-22 | $33.90 | $33.90 | 800 |
| 2013-11-21 | $33.69 | $33.69 | 4,400 |
| 2013-11-20 | $33.88 | $33.88 | 600 |
| 2013-11-19 | $33.55 | $33.55 | 421,600 |
| 2013-11-18 | $33.89 | $33.89 | 800 |
| 2013-11-15 | $33.68 | $33.68 | 408,200 |
| 2013-11-14 | $32.99 | $32.99 | 434,800 |
| 2013-11-13 | $32.79 | $32.79 | 600 |
| 2013-11-12 | $32.68 | $32.68 | 2,400 |
| 2013-11-11 | $32.96 | $32.96 | 1,000 |
| 2013-11-08 | $32.90 | $32.90 | 100 |
| 2013-11-07 | $33.45 | $33.45 | 2,400 |
| 2013-11-06 | $33.24 | $33.24 | 0 |
| 2013-11-05 | $33.24 | $33.24 | 700 |
| 2013-11-04 | $33.40 | $33.40 | 161,500 |
| 2013-11-01 | $33.41 | $33.41 | 81,500 |
| 2013-10-31 | $33.35 | $33.35 | 131,500 |
| 2013-10-30 | $35.00 | $35.00 | 301,500 |
| 2013-10-29 | $34.67 | $34.67 | 271,800 |
| 2013-10-28 | $34.42 | $34.42 | 500 |
| 2013-10-25 | $34.24 | $34.24 | 2,100 |
| 2013-10-24 | $34.07 | $34.07 | 100,100 |
| 2013-10-23 | $33.80 | $33.80 | 800,800 |
| 2013-10-22 | $33.90 | $33.90 | 205,500 |
| 2013-10-21 | $33.76 | $33.76 | 1,300 |
| 2013-10-18 | $33.65 | $33.65 | 6,900 |
| 2013-10-17 | $32.86 | $32.86 | 16,000 |
| 2013-10-16 | $32.55 | $32.55 | 0 |
| 2013-10-15 | $32.55 | $32.55 | 100 |
| 2013-10-14 | $32.33 | $32.33 | 1,000 |
| 2013-10-11 | $32.23 | $32.23 | 200 |
| 2013-10-10 | $32.13 | $32.13 | 100,200 |
| 2013-10-09 | $31.77 | $31.77 | 100,000 |
| 2013-10-08 | $31.95 | $31.95 | 286,300 |
| 2013-10-07 | $32.15 | $32.15 | 26,500 |
| 2013-10-04 | $32.53 | $32.53 | 11,500 |
| 2013-10-03 | $32.62 | $32.62 | 300 |
| 2013-10-02 | $32.63 | $32.63 | 18,600 |
| 2013-10-01 | $32.85 | $32.85 | 0 |
| 2013-09-30 | $32.85 | $32.85 | 0 |
| 2013-09-27 | $32.85 | $32.85 | 0 |
| 2013-09-26 | $32.85 | $32.85 | 0 |
| 2013-09-25 | $32.85 | $32.85 | 3,700 |
| 2013-09-24 | $32.72 | $32.72 | 800 |
| 2013-09-23 | $33.15 | $33.15 | 0 |
| 2013-09-20 | $33.15 | $33.15 | 100 |
| 2013-09-19 | $32.80 | $32.80 | 0 |
| 2013-09-18 | $32.80 | $32.80 | 800 |
| 2013-09-17 | $32.63 | $32.63 | 1,000 |
| 2013-09-16 | $32.81 | $32.81 | 22,800 |
| 2013-09-13 | $32.45 | $32.45 | 0 |
| 2013-09-12 | $32.45 | $32.45 | 800 |
| 2013-09-11 | $32.50 | $32.50 | 4,900 |
| 2013-09-10 | $32.37 | $32.37 | 13,600 |
| 2013-09-09 | $32.20 | $32.20 | 2,000 |
| 2013-09-06 | $32.37 | $32.37 | 2,000 |
| 2013-09-05 | $32.04 | $32.04 | 100 |
| 2013-09-04 | $32.30 | $32.30 | 1,200 |
| 2013-09-03 | $32.41 | $32.41 | 0 |
| 2013-08-30 | $32.41 | $32.41 | 1,500 |
| 2013-08-29 | $32.67 | $32.67 | 600 |
| 2013-08-28 | $32.47 | $32.47 | 0 |
| 2013-08-27 | $32.47 | $32.47 | 700 |
| 2013-08-26 | $32.10 | $32.10 | 0 |
| 2013-08-23 | $32.10 | $32.10 | 3,600 |
| 2013-08-22 | $31.93 | $31.93 | 400 |
| 2013-08-21 | $31.74 | $31.74 | 4,200 |
| 2013-08-20 | $31.80 | $31.80 | 200 |
| 2013-08-19 | $32.00 | $32.00 | 62,500 |
| 2013-08-16 | $31.84 | $31.84 | 100 |
| 2013-08-15 | $31.69 | $31.69 | 900 |
| 2013-08-14 | $31.80 | $31.80 | 3,700 |
| 2013-08-13 | $32.16 | $32.16 | 500 |
| 2013-08-12 | $32.07 | $32.07 | 15,400 |
| 2013-08-09 | $32.14 | $32.14 | 6,300 |
| 2013-08-08 | $32.18 | $32.18 | 1,100 |
| 2013-08-07 | $31.97 | $31.97 | 49,100 |
| 2013-08-06 | $32.00 | $32.00 | 46,600 |
| 2013-08-05 | $31.90 | $31.90 | 13,800 |
| 2013-08-02 | $32.28 | $32.28 | 9,100 |
| 2013-08-01 | $32.20 | $32.20 | 9,800 |
| 2013-07-31 | $33.60 | $33.60 | 0 |
| 2013-07-30 | $33.60 | $33.60 | 200 |
| 2013-07-29 | $33.70 | $33.70 | 2,600 |
| 2013-07-26 | $33.95 | $33.95 | 600 |
| 2013-07-25 | $34.10 | $34.10 | 1,400 |
| 2013-07-24 | $34.10 | $34.10 | 600 |
| 2013-07-23 | $34.12 | $34.12 | 1,500 |
| 2013-07-22 | $34.30 | $34.30 | 200 |
| 2013-07-19 | $33.95 | $33.95 | 1,500 |
| 2013-07-18 | $33.92 | $33.92 | 64,700 |
| 2013-07-17 | $33.70 | $33.70 | 600 |
| 2013-07-16 | $33.65 | $33.65 | 2,900 |
| 2013-07-15 | $33.25 | $33.25 | 244,100 |
| 2013-07-12 | $33.40 | $33.40 | 700 |
| 2013-07-11 | $33.32 | $33.32 | 1,400 |
| 2013-07-10 | $32.20 | $32.20 | 726,800 |
| 2013-07-09 | $32.13 | $32.13 | 1,700 |
| 2013-07-08 | $31.74 | $31.74 | 12,000 |
| 2013-07-05 | $31.55 | $31.55 | 2,900 |
| 2013-07-03 | $31.85 | $31.85 | 0 |
| 2013-07-02 | $31.85 | $31.85 | 410,400 |
| 2013-07-01 | $32.15 | $32.15 | 262,700 |
| 2013-06-28 | $31.70 | $31.70 | 0 |
| 2013-06-27 | $31.70 | $31.70 | 0 |
| 2013-06-26 | $31.70 | $31.70 | 368,000 |
| 2013-06-25 | $31.60 | $31.60 | 120,200 |
| 2013-06-24 | $31.80 | $31.80 | 2,000 |
| 2013-06-21 | $31.80 | $31.80 | 201,300 |
| 2013-06-20 | $32.01 | $32.01 | 400 |
| 2013-06-19 | $32.70 | $32.70 | 100 |
| 2013-06-18 | $32.88 | $32.88 | 2,600 |
| 2013-06-17 | $33.10 | $33.10 | 600 |
| 2013-06-14 | $32.60 | $32.60 | 500 |
| 2013-06-13 | $33.10 | $33.10 | 0 |
| 2013-06-12 | $33.10 | $33.10 | 800 |
| 2013-06-11 | $32.95 | $32.95 | 200 |
| 2013-06-10 | $32.60 | $32.60 | 300,200 |
| 2013-06-07 | $32.58 | $32.58 | 200 |
| 2013-06-06 | $32.66 | $32.66 | 2,700 |
| 2013-06-05 | $32.90 | $32.90 | 5,100 |
| 2013-06-04 | $33.25 | $33.25 | 200 |
| 2013-06-03 | $33.30 | $33.30 | 2,800 |
| 2013-05-31 | $33.25 | $33.25 | 1,100 |
| 2013-05-30 | $33.90 | $33.90 | 1,300 |
| 2013-05-29 | $33.84 | $33.84 | 1,500 |
| 2013-05-28 | $33.90 | $33.90 | 300 |
| 2013-05-24 | $33.32 | $33.32 | 2,000 |
| 2013-05-23 | $33.66 | $33.66 | 4,300 |
| 2013-05-22 | $34.15 | $34.15 | 0 |
| 2013-05-21 | $34.15 | $34.15 | 100 |
| 2013-05-20 | $34.00 | $34.00 | 7,700 |
| 2013-05-17 | $33.70 | $33.70 | 700 |
| 2013-05-16 | $33.85 | $33.85 | 300 |
| 2013-05-15 | $34.08 | $34.08 | 1,200 |
| 2013-05-14 | $34.80 | $34.80 | 800 |
| 2013-05-13 | $34.50 | $34.50 | 100 |
| 2013-05-10 | $34.50 | $34.50 | 1,400 |
| 2013-05-09 | $34.55 | $34.55 | 300 |
| 2013-05-08 | $34.84 | $34.84 | 1,100 |
| 2013-05-07 | $34.50 | $34.50 | 200 |
| 2013-05-06 | $34.52 | $34.52 | 42,000 |
| 2013-05-03 | $34.55 | $34.55 | 27,800 |
| 2013-05-02 | $34.25 | $34.25 | 400 |
| 2013-05-01 | $33.90 | $33.90 | 53,800 |
| 2013-04-30 | $33.85 | $33.85 | 200 |
| 2013-04-29 | $33.85 | $33.85 | 26,500 |
| 2013-04-26 | $33.20 | $33.20 | 300 |
| 2013-04-25 | $33.35 | $33.35 | 1,000 |
| 2013-04-24 | $33.29 | $33.29 | 30,000 |
| 2013-04-23 | $32.55 | $32.55 | 3,200 |
| 2013-04-22 | $32.12 | $32.12 | 19,200 |
| 2013-04-19 | $32.05 | $32.05 | 4,100 |
| 2013-04-18 | $31.90 | $31.90 | 27,100 |
| 2013-04-17 | $31.70 | $31.70 | 2,400 |
| 2013-04-16 | $32.55 | $32.55 | 200 |
| 2013-04-15 | $32.10 | $32.10 | 900 |
| 2013-04-12 | $32.41 | $32.41 | 300 |
| 2013-04-11 | $32.65 | $32.65 | 1,900 |
| 2013-04-10 | $32.50 | $32.50 | 426,700 |
| 2013-04-09 | $31.75 | $31.75 | 800 |
| 2013-04-08 | $31.65 | $31.65 | 3,400 |
| 2013-04-05 | $32.10 | $32.10 | 208,600 |
| 2013-04-04 | $32.08 | $32.08 | 300 |
| 2013-04-03 | $32.18 | $32.18 | 32,000 |
| 2013-04-02 | $32.58 | $32.58 | 29,900 |
| 2013-04-01 | $32.50 | $32.50 | 200 |
| 2013-03-28 | $32.25 | $32.25 | 2,100 |
| 2013-03-27 | $32.35 | $32.35 | 1,000 |
| 2013-03-26 | $32.56 | $32.56 | 21,000 |
| 2013-03-25 | $32.95 | $32.95 | 0 |
| 2013-03-22 | $32.95 | $32.95 | 0 |
| 2013-03-21 | $32.95 | $32.95 | 0 |
| 2013-03-20 | $32.95 | $32.95 | 600 |
| 2013-03-19 | $32.64 | $32.64 | 1,300 |
| 2013-03-18 | $33.28 | $33.28 | 0 |
| 2013-03-15 | $33.28 | $33.28 | 0 |
| 2013-03-14 | $33.28 | $33.28 | 1,300 |
| 2013-03-13 | $32.90 | $32.90 | 0 |
| 2013-03-12 | $32.90 | $32.90 | 0 |
| 2013-03-11 | $32.90 | $32.90 | 900 |
| 2013-03-08 | $33.10 | $33.10 | 800 |
| 2013-03-07 | $33.29 | $33.29 | 100 |
| 2013-03-06 | $33.05 | $33.05 | 1,100 |
| 2013-03-05 | $33.25 | $33.25 | 200 |
| 2013-03-04 | $33.05 | $33.05 | 0 |
| 2013-03-01 | $33.05 | $33.05 | 0 |
| 2013-02-28 | $33.05 | $33.05 | 300 |
| 2013-02-27 | $32.55 | $32.55 | 6,700 |
| 2013-02-26 | $32.40 | $32.40 | 400 |
| 2013-02-25 | $32.75 | $32.75 | 106,500 |
| 2013-02-22 | $33.05 | $33.05 | 1,200 |
| 2013-02-21 | $32.88 | $32.88 | 0 |
| 2013-02-20 | $32.88 | $32.88 | 4,000 |
| 2013-02-19 | $33.00 | $33.00 | 900 |
| 2013-02-15 | $32.40 | $32.40 | 9,100 |
| 2013-02-14 | $32.95 | $32.95 | 200 |
| 2013-02-13 | $33.80 | $33.80 | 0 |
| 2013-02-12 | $33.80 | $33.80 | 900 |
| 2013-02-11 | $33.50 | $33.50 | 300 |
| 2013-02-08 | $33.60 | $33.60 | 600 |
| 2013-02-07 | $33.70 | $33.70 | 300 |
| 2013-02-06 | $34.22 | $34.22 | 3,900 |
| 2013-02-05 | $34.35 | $34.35 | 2,500 |
| 2013-02-04 | $34.60 | $34.60 | 200 |
| 2013-02-01 | $35.40 | $35.40 | 700 |
| 2013-01-31 | $36.25 | $36.25 | 0 |
| 2013-01-30 | $36.25 | $36.25 | 1,500 |
| 2013-01-29 | $36.00 | $36.00 | 1,900 |
| 2013-01-28 | $35.67 | $35.67 | 300 |
| 2013-01-25 | $35.77 | $35.77 | 2,100 |
| 2013-01-24 | $35.00 | $35.00 | 2,200 |
| 2013-01-23 | $35.20 | $35.20 | 400 |
| 2013-01-22 | $35.10 | $35.10 | 200 |
| 2013-01-18 | $35.15 | $35.15 | 200 |
| 2013-01-17 | $35.01 | $35.01 | 100 |
| 2013-01-16 | $34.49 | $34.49 | 0 |
| 2013-01-15 | $34.49 | $34.49 | 200 |
| 2013-01-14 | $34.55 | $34.55 | 1,200 |
| 2013-01-11 | $34.50 | $34.50 | 17,000 |
| 2013-01-10 | $34.35 | $34.35 | 0 |
| 2013-01-09 | $34.35 | $34.35 | 200 |
| 2013-01-08 | $34.10 | $34.10 | 200 |
| 2013-01-07 | $34.65 | $34.65 | 0 |
| 2013-01-04 | $34.65 | $34.65 | 1,400 |
| 2013-01-03 | $34.35 | $34.35 | 800 |
| 2013-01-02 | $34.40 | $34.40 | 0 |