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
- 2010-06-09 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 | $44.33 | $44.33 | 223 |
| 2013-12-30 | $43.48 | $43.48 | 0 |
| 2013-12-27 | $43.48 | $43.48 | 0 |
| 2013-12-26 | $43.48 | $43.48 | 335 |
| 2013-12-24 | $43.48 | $43.48 | 0 |
| 2013-12-23 | $43.48 | $43.48 | 446 |
| 2013-12-20 | $42.50 | $42.50 | 0 |
| 2013-12-19 | $42.50 | $42.50 | 446 |
| 2013-12-18 | $42.32 | $42.32 | 223 |
| 2013-12-17 | $41.55 | $41.55 | 112 |
| 2013-12-16 | $41.73 | $41.73 | 3,904 |
| 2013-12-13 | $41.33 | $41.33 | 669 |
| 2013-12-12 | $41.77 | $41.77 | 0 |
| 2013-12-11 | $41.77 | $41.77 | 112 |
| 2013-12-10 | $41.02 | $41.02 | 0 |
| 2013-12-09 | $41.02 | $41.02 | 892 |
| 2013-12-06 | $41.20 | $41.20 | 112 |
| 2013-12-05 | $40.79 | $40.79 | 0 |
| 2013-12-04 | $40.79 | $40.79 | 223 |
| 2013-12-03 | $41.91 | $41.91 | 0 |
| 2013-12-02 | $41.91 | $41.91 | 112 |
| 2013-11-29 | $42.07 | $42.07 | 223 |
| 2013-11-27 | $42.27 | $42.27 | 446 |
| 2013-11-26 | $42.18 | $42.18 | 558 |
| 2013-11-25 | $42.18 | $42.18 | 446 |
| 2013-11-22 | $41.29 | $41.29 | 0 |
| 2013-11-21 | $41.29 | $41.29 | 0 |
| 2013-11-20 | $41.29 | $41.29 | 446 |
| 2013-11-19 | $42.68 | $42.68 | 0 |
| 2013-11-18 | $42.68 | $42.68 | 558 |
| 2013-11-15 | $42.45 | $42.45 | 0 |
| 2013-11-14 | $42.45 | $42.45 | 0 |
| 2013-11-13 | $42.45 | $42.45 | 0 |
| 2013-11-12 | $42.45 | $42.45 | 335 |
| 2013-11-11 | $42.41 | $42.41 | 0 |
| 2013-11-08 | $42.41 | $42.41 | 3,012 |
| 2013-11-07 | $41.96 | $41.96 | 335 |
| 2013-11-06 | $42.68 | $42.68 | 112 |
| 2013-11-05 | $41.82 | $41.82 | 781 |
| 2013-11-04 | $42.99 | $42.99 | 0 |
| 2013-11-01 | $42.99 | $42.99 | 0 |
| 2013-10-31 | $42.99 | $42.99 | 0 |
| 2013-10-30 | $42.99 | $42.99 | 112 |
| 2013-10-29 | $42.41 | $42.41 | 0 |
| 2013-10-28 | $42.41 | $42.41 | 669 |
| 2013-10-25 | $43.30 | $43.30 | 446 |
| 2013-10-24 | $43.37 | $43.37 | 223 |
| 2013-10-23 | $43.71 | $43.71 | 0 |
| 2013-10-22 | $43.71 | $43.71 | 1,227 |
| 2013-10-21 | $43.80 | $43.80 | 0 |
| 2013-10-18 | $43.80 | $43.80 | 112 |
| 2013-10-17 | $40.59 | $40.59 | 0 |
| 2013-10-16 | $40.59 | $40.59 | 0 |
| 2013-10-15 | $40.59 | $40.59 | 0 |
| 2013-10-14 | $40.59 | $40.59 | 0 |
| 2013-10-11 | $40.59 | $40.59 | 112 |
| 2013-10-10 | $40.55 | $40.55 | 781 |
| 2013-10-09 | $39.85 | $39.85 | 0 |
| 2013-10-08 | $39.85 | $39.85 | 223 |
| 2013-10-07 | $39.36 | $39.36 | 112 |
| 2013-10-04 | $39.67 | $39.67 | 0 |
| 2013-10-03 | $39.67 | $39.67 | 223 |
| 2013-10-02 | $38.46 | $38.46 | 0 |
| 2013-10-01 | $38.46 | $38.46 | 0 |
| 2013-09-30 | $38.46 | $38.46 | 1,004 |
| 2013-09-27 | $38.95 | $38.95 | 0 |
| 2013-09-26 | $38.95 | $38.95 | 0 |
| 2013-09-25 | $38.95 | $38.95 | 0 |
| 2013-09-24 | $38.95 | $38.95 | 0 |
| 2013-09-23 | $38.95 | $38.95 | 0 |
| 2013-09-20 | $38.95 | $38.95 | 112 |
| 2013-09-19 | $38.35 | $38.35 | 0 |
| 2013-09-18 | $38.35 | $38.35 | 0 |
| 2013-09-17 | $38.35 | $38.35 | 558 |
| 2013-09-16 | $38.07 | $38.07 | 0 |
| 2013-09-13 | $38.07 | $38.07 | 335 |
| 2013-09-12 | $39.24 | $39.24 | 0 |
| 2013-09-11 | $39.24 | $39.24 | 112 |
| 2013-09-10 | $39.18 | $39.18 | 112 |
| 2013-09-09 | $38.63 | $38.63 | 112 |
| 2013-09-06 | $37.92 | $37.92 | 223 |
| 2013-09-05 | $37.79 | $37.79 | 0 |
| 2013-09-04 | $37.79 | $37.79 | 112 |
| 2013-09-03 | $38.06 | $38.06 | 335 |
| 2013-08-30 | $37.48 | $37.48 | 112 |
| 2013-08-29 | $38.28 | $38.28 | 112 |
| 2013-08-28 | $38.42 | $38.42 | 446 |
| 2013-08-27 | $39.34 | $39.34 | 0 |
| 2013-08-26 | $39.34 | $39.34 | 0 |
| 2013-08-23 | $39.34 | $39.34 | 0 |
| 2013-08-22 | $39.34 | $39.34 | 1,227 |
| 2013-08-21 | $39.04 | $39.04 | 112 |
| 2013-08-20 | $39.72 | $39.72 | 0 |
| 2013-08-19 | $39.72 | $39.72 | 335 |
| 2013-08-16 | $39.35 | $39.35 | 0 |
| 2013-08-15 | $39.35 | $39.35 | 0 |
| 2013-08-14 | $39.35 | $39.35 | 781 |
| 2013-08-13 | $39.53 | $39.53 | 0 |
| 2013-08-12 | $39.53 | $39.53 | 0 |
| 2013-08-09 | $39.53 | $39.53 | 0 |
| 2013-08-08 | $39.53 | $39.53 | 0 |
| 2013-08-07 | $39.53 | $39.53 | 0 |
| 2013-08-06 | $39.53 | $39.53 | 0 |
| 2013-08-05 | $39.53 | $39.53 | 0 |
| 2013-08-02 | $39.53 | $39.53 | 0 |
| 2013-08-01 | $39.53 | $39.53 | 0 |
| 2013-07-31 | $39.53 | $39.53 | 0 |
| 2013-07-30 | $39.53 | $39.53 | 0 |
| 2013-07-29 | $39.53 | $39.53 | 0 |
| 2013-07-26 | $39.54 | $39.54 | 335 |
| 2013-07-25 | $38.51 | $38.51 | 0 |
| 2013-07-24 | $38.51 | $38.51 | 0 |
| 2013-07-23 | $38.51 | $38.51 | 0 |
| 2013-07-22 | $38.51 | $38.51 | 0 |
| 2013-07-19 | $38.51 | $38.51 | 0 |
| 2013-07-18 | $38.51 | $38.51 | 0 |
| 2013-07-17 | $38.51 | $38.51 | 0 |
| 2013-07-16 | $38.51 | $38.51 | 1,785 |
| 2013-07-15 | $37.21 | $37.21 | 0 |
| 2013-07-12 | $37.21 | $37.21 | 0 |
| 2013-07-11 | $37.21 | $37.21 | 0 |
| 2013-07-10 | $37.21 | $37.21 | 335 |
| 2013-07-09 | $35.61 | $35.61 | 0 |
| 2013-07-08 | $35.61 | $35.61 | 0 |
| 2013-07-05 | $35.61 | $35.61 | 335 |
| 2013-07-03 | $35.05 | $35.05 | 0 |
| 2013-07-02 | $35.05 | $35.05 | 0 |
| 2013-07-01 | $35.05 | $35.05 | 0 |
| 2013-06-28 | $35.05 | $35.05 | 0 |
| 2013-06-27 | $35.05 | $35.05 | 0 |
| 2013-06-26 | $35.05 | $35.05 | 0 |
| 2013-06-25 | $35.05 | $35.05 | 781 |
| 2013-06-24 | $37.61 | $37.61 | 0 |
| 2013-06-21 | $37.61 | $37.61 | 0 |
| 2013-06-20 | $37.61 | $37.61 | 0 |
| 2013-06-19 | $37.61 | $37.61 | 0 |
| 2013-06-18 | $37.61 | $37.61 | 892 |
| 2013-06-17 | $36.04 | $36.04 | 0 |
| 2013-06-14 | $36.04 | $36.04 | 0 |
| 2013-06-13 | $36.04 | $36.04 | 0 |
| 2013-06-12 | $36.04 | $36.04 | 446 |
| 2013-06-11 | $36.94 | $36.94 | 0 |
| 2013-06-10 | $36.94 | $36.94 | 0 |
| 2013-06-07 | $36.94 | $36.94 | 223 |
| 2013-06-06 | $36.13 | $36.13 | 0 |
| 2013-06-05 | $36.13 | $36.13 | 223 |
| 2013-06-04 | $36.59 | $36.59 | 0 |
| 2013-06-03 | $36.59 | $36.59 | 0 |
| 2013-05-31 | $36.59 | $36.59 | 781 |
| 2013-05-30 | $36.76 | $36.76 | 0 |
| 2013-05-29 | $36.76 | $36.76 | 0 |
| 2013-05-28 | $36.76 | $36.76 | 669 |
| 2013-05-24 | $36.09 | $36.09 | 0 |
| 2013-05-23 | $36.09 | $36.09 | 223 |
| 2013-05-22 | $36.76 | $36.76 | 0 |
| 2013-05-21 | $36.76 | $36.76 | 0 |
| 2013-05-20 | $36.76 | $36.76 | 0 |
| 2013-05-17 | $36.76 | $36.76 | 335 |
| 2013-05-16 | $34.97 | $34.97 | 0 |
| 2013-05-15 | $34.97 | $34.97 | 0 |
| 2013-05-14 | $34.97 | $34.97 | 0 |
| 2013-05-13 | $34.97 | $34.97 | 0 |
| 2013-05-10 | $34.97 | $34.97 | 0 |
| 2013-05-09 | $34.97 | $34.97 | 0 |
| 2013-05-08 | $34.97 | $34.97 | 0 |
| 2013-05-07 | $34.97 | $34.97 | 0 |
| 2013-05-06 | $34.97 | $34.97 | 0 |
| 2013-05-03 | $34.97 | $34.97 | 0 |
| 2013-05-02 | $34.97 | $34.97 | 0 |
| 2013-05-01 | $34.97 | $34.97 | 0 |
| 2013-04-30 | $34.97 | $34.97 | 0 |
| 2013-04-29 | $34.97 | $34.97 | 0 |
| 2013-04-26 | $34.97 | $34.97 | 0 |
| 2013-04-25 | $34.97 | $34.97 | 223 |
| 2013-04-24 | $35.02 | $35.02 | 0 |
| 2013-04-23 | $35.02 | $35.02 | 0 |
| 2013-04-22 | $35.02 | $35.02 | 0 |
| 2013-04-19 | $35.02 | $35.02 | 0 |
| 2013-04-18 | $35.02 | $35.02 | 223 |
| 2013-04-17 | $35.64 | $35.64 | 0 |
| 2013-04-16 | $35.64 | $35.64 | 0 |
| 2013-04-15 | $35.64 | $35.64 | 0 |
| 2013-04-12 | $35.64 | $35.64 | 0 |
| 2013-04-11 | $35.64 | $35.64 | 0 |
| 2013-04-10 | $35.64 | $35.64 | 0 |
| 2013-04-09 | $35.64 | $35.64 | 112 |
| 2013-04-08 | $35.02 | $35.02 | 1,115 |
| 2013-04-05 | $34.17 | $34.17 | 112 |
| 2013-04-04 | $34.61 | $34.61 | 335 |
| 2013-04-03 | $35.64 | $35.64 | 0 |
| 2013-04-02 | $35.64 | $35.64 | 223 |
| 2013-04-01 | $34.56 | $34.56 | 1,673 |
| 2013-03-28 | $34.30 | $34.30 | 0 |
| 2013-03-27 | $34.30 | $34.30 | 0 |
| 2013-03-26 | $34.30 | $34.30 | 0 |
| 2013-03-25 | $34.30 | $34.30 | 0 |
| 2013-03-22 | $34.30 | $34.30 | 0 |
| 2013-03-21 | $34.30 | $34.30 | 0 |
| 2013-03-20 | $34.30 | $34.30 | 0 |
| 2013-03-19 | $34.30 | $34.30 | 0 |
| 2013-03-18 | $34.30 | $34.30 | 0 |
| 2013-03-15 | $34.30 | $34.30 | 0 |
| 2013-03-14 | $34.30 | $34.30 | 0 |
| 2013-03-13 | $34.30 | $34.30 | 0 |
| 2013-03-12 | $34.30 | $34.30 | 0 |
| 2013-03-11 | $34.30 | $34.30 | 223 |
| 2013-03-08 | $33.49 | $33.49 | 0 |
| 2013-03-07 | $33.49 | $33.49 | 0 |
| 2013-03-06 | $33.49 | $33.49 | 0 |
| 2013-03-05 | $33.49 | $33.49 | 0 |
| 2013-03-04 | $33.49 | $33.49 | 0 |
| 2013-03-01 | $33.49 | $33.49 | 0 |
| 2013-02-28 | $33.49 | $33.49 | 0 |
| 2013-02-27 | $33.49 | $33.49 | 0 |
| 2013-02-26 | $33.49 | $33.49 | 0 |
| 2013-02-25 | $33.49 | $33.49 | 0 |
| 2013-02-22 | $33.49 | $33.49 | 0 |
| 2013-02-21 | $33.49 | $33.49 | 0 |
| 2013-02-20 | $33.49 | $33.49 | 4,127 |
| 2013-02-19 | $32.72 | $32.72 | 0 |
| 2013-02-15 | $32.72 | $32.72 | 0 |
| 2013-02-14 | $32.72 | $32.72 | 0 |
| 2013-02-13 | $32.72 | $32.72 | 0 |
| 2013-02-12 | $32.72 | $32.72 | 0 |
| 2013-02-11 | $32.72 | $32.72 | 1,673 |
| 2013-02-08 | $32.95 | $32.95 | 0 |
| 2013-02-07 | $32.95 | $32.95 | 0 |
| 2013-02-06 | $32.95 | $32.95 | 0 |
| 2013-02-05 | $32.95 | $32.95 | 0 |
| 2013-02-04 | $32.95 | $32.95 | 223 |
| 2013-02-01 | $28.78 | $28.78 | 0 |
| 2013-01-31 | $28.78 | $28.78 | 0 |
| 2013-01-30 | $28.78 | $28.78 | 0 |
| 2013-01-29 | $28.78 | $28.78 | 0 |
| 2013-01-28 | $28.78 | $28.78 | 0 |
| 2013-01-25 | $28.78 | $28.78 | 0 |
| 2013-01-24 | $28.78 | $28.78 | 0 |
| 2013-01-23 | $28.78 | $28.78 | 0 |
| 2013-01-22 | $28.78 | $28.78 | 0 |
| 2013-01-18 | $28.78 | $28.78 | 0 |
| 2013-01-17 | $28.78 | $28.78 | 0 |
| 2013-01-16 | $28.78 | $28.78 | 0 |
| 2013-01-15 | $28.78 | $28.78 | 0 |
| 2013-01-14 | $28.78 | $28.78 | 0 |
| 2013-01-11 | $28.78 | $28.78 | 0 |
| 2013-01-10 | $28.78 | $28.78 | 0 |
| 2013-01-09 | $28.78 | $28.78 | 0 |
| 2013-01-08 | $28.78 | $28.78 | 0 |
| 2013-01-07 | $28.78 | $28.78 | 0 |
| 2013-01-04 | $28.78 | $28.78 | 0 |
| 2013-01-03 | $28.78 | $28.78 | 0 |
| 2013-01-02 | $28.78 | $28.78 | 0 |