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
- 1998-10-07 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 | $52.89 | $104.26 | 3,600 |
| 2013-12-30 | $53.15 | $104.78 | 3,700 |
| 2013-12-27 | $52.93 | $104.34 | 3,000 |
| 2013-12-26 | $52.35 | $103.20 | 6,600 |
| 2013-12-24 | $52.27 | $103.04 | 11,700 |
| 2013-12-23 | $52.14 | $102.79 | 14,900 |
| 2013-12-20 | $52.13 | $102.77 | 10,600 |
| 2013-12-19 | $52.14 | $102.79 | 7,100 |
| 2013-12-18 | $51.62 | $101.76 | 8,300 |
| 2013-12-17 | $51.70 | $101.92 | 12,400 |
| 2013-12-16 | $50.85 | $100.24 | 30,000 |
| 2013-12-13 | $50.58 | $99.71 | 7,800 |
| 2013-12-12 | $51.16 | $100.85 | 4,900 |
| 2013-12-11 | $51.19 | $100.91 | 13,000 |
| 2013-12-10 | $50.97 | $100.48 | 12,900 |
| 2013-12-09 | $50.74 | $100.03 | 3,900 |
| 2013-12-06 | $50.92 | $100.38 | 2,000 |
| 2013-12-05 | $50.20 | $98.96 | 3,100 |
| 2013-12-04 | $50.39 | $99.34 | 8,200 |
| 2013-12-03 | $50.99 | $100.52 | 7,700 |
| 2013-12-02 | $51.10 | $100.74 | 5,600 |
| 2013-11-29 | $51.18 | $100.89 | 3,200 |
| 2013-11-27 | $50.97 | $100.48 | 11,200 |
| 2013-11-26 | $50.89 | $100.32 | 4,900 |
| 2013-11-25 | $50.95 | $100.44 | 5,200 |
| 2013-11-22 | $51.06 | $100.66 | 10,000 |
| 2013-11-21 | $50.69 | $99.93 | 4,900 |
| 2013-11-20 | $50.28 | $99.12 | 4,900 |
| 2013-11-19 | $51.31 | $101.15 | 5,200 |
| 2013-11-18 | $51.30 | $101.13 | 5,200 |
| 2013-11-15 | $51.88 | $102.27 | 6,400 |
| 2013-11-14 | $51.53 | $101.58 | 15,200 |
| 2013-11-13 | $51.45 | $101.43 | 2,800 |
| 2013-11-12 | $51.07 | $100.68 | 7,600 |
| 2013-11-11 | $51.18 | $100.89 | 2,300 |
| 2013-11-08 | $51.20 | $100.93 | 2,800 |
| 2013-11-07 | $51.20 | $100.93 | 3,700 |
| 2013-11-06 | $50.71 | $99.97 | 12,400 |
| 2013-11-05 | $50.24 | $99.04 | 5,400 |
| 2013-11-04 | $50.86 | $100.26 | 4,500 |
| 2013-11-01 | $50.63 | $99.81 | 6,200 |
| 2013-10-31 | $51.03 | $100.60 | 5,400 |
| 2013-10-30 | $51.05 | $100.64 | 3,000 |
| 2013-10-29 | $51.66 | $101.84 | 4,600 |
| 2013-10-28 | $51.72 | $101.96 | 11,800 |
| 2013-10-25 | $51.62 | $101.76 | 3,900 |
| 2013-10-24 | $51.80 | $102.12 | 5,200 |
| 2013-10-23 | $51.99 | $102.49 | 4,500 |
| 2013-10-22 | $51.85 | $102.21 | 4,800 |
| 2013-10-21 | $51.56 | $101.64 | 5,100 |
| 2013-10-18 | $51.69 | $101.90 | 4,900 |
| 2013-10-17 | $51.69 | $101.90 | 4,000 |
| 2013-10-16 | $49.72 | $98.01 | 5,400 |
| 2013-10-15 | $48.35 | $95.31 | 7,200 |
| 2013-10-14 | $48.54 | $95.69 | 12,600 |
| 2013-10-11 | $48.26 | $95.14 | 5,100 |
| 2013-10-10 | $48.20 | $95.02 | 3,500 |
| 2013-10-09 | $47.68 | $93.99 | 19,900 |
| 2013-10-08 | $47.82 | $94.27 | 2,000 |
| 2013-10-07 | $47.46 | $93.56 | 8,900 |
| 2013-10-04 | $47.60 | $93.84 | 3,300 |
| 2013-10-03 | $47.63 | $93.89 | 5,100 |
| 2013-10-02 | $47.69 | $94.01 | 2,500 |
| 2013-10-01 | $48.07 | $94.76 | 4,000 |
| 2013-09-30 | $48.08 | $94.78 | 2,700 |
| 2013-09-27 | $48.30 | $95.22 | 6,300 |
| 2013-09-26 | $48.50 | $95.61 | 3,100 |
| 2013-09-25 | $48.17 | $94.96 | 2,300 |
| 2013-09-24 | $47.79 | $94.21 | 4,800 |
| 2013-09-23 | $47.72 | $94.07 | 10,800 |
| 2013-09-20 | $47.28 | $93.20 | 7,300 |
| 2013-09-19 | $47.61 | $93.86 | 2,500 |
| 2013-09-18 | $47.37 | $93.38 | 13,400 |
| 2013-09-17 | $46.91 | $92.48 | 8,600 |
| 2013-09-16 | $46.62 | $91.90 | 3,400 |
| 2013-09-13 | $46.85 | $92.36 | 7,100 |
| 2013-09-12 | $46.61 | $91.88 | 12,300 |
| 2013-09-11 | $46.63 | $91.92 | 6,800 |
| 2013-09-10 | $46.33 | $91.33 | 5,200 |
| 2013-09-09 | $46.49 | $91.65 | 11,100 |
| 2013-09-06 | $46.07 | $90.82 | 7,900 |
| 2013-09-05 | $46.12 | $90.92 | 5,900 |
| 2013-09-04 | $46.47 | $91.61 | 3,100 |
| 2013-09-03 | $46.03 | $90.74 | 4,100 |
| 2013-08-30 | $45.40 | $89.50 | 5,700 |
| 2013-08-29 | $44.69 | $88.10 | 3,000 |
| 2013-08-28 | $44.84 | $88.39 | 4,400 |
| 2013-08-27 | $45.02 | $88.75 | 9,200 |
| 2013-08-26 | $45.47 | $89.64 | 101,900 |
| 2013-08-23 | $45.66 | $90.01 | 6,800 |
| 2013-08-22 | $45.64 | $89.97 | 10,600 |
| 2013-08-21 | $45.72 | $90.13 | 6,100 |
| 2013-08-20 | $46.29 | $91.25 | 5,100 |
| 2013-08-19 | $46.24 | $91.15 | 6,000 |
| 2013-08-16 | $46.16 | $91.00 | 7,400 |
| 2013-08-15 | $46.13 | $90.94 | 9,500 |
| 2013-08-14 | $46.33 | $91.33 | 13,100 |
| 2013-08-13 | $46.43 | $91.53 | 21,700 |
| 2013-08-12 | $46.60 | $91.86 | 10,300 |
| 2013-08-09 | $46.47 | $91.61 | 5,900 |
| 2013-08-08 | $46.08 | $90.84 | 7,500 |
| 2013-08-07 | $46.10 | $90.88 | 9,800 |
| 2013-08-06 | $44.69 | $88.10 | 9,100 |
| 2013-08-05 | $44.99 | $88.69 | 7,300 |
| 2013-08-02 | $44.92 | $88.55 | 7,700 |
| 2013-08-01 | $44.40 | $87.53 | 6,600 |
| 2013-07-31 | $44.49 | $87.70 | 14,800 |
| 2013-07-30 | $44.33 | $87.39 | 6,500 |
| 2013-07-29 | $44.19 | $87.11 | 5,000 |
| 2013-07-26 | $43.67 | $86.09 | 12,500 |
| 2013-07-25 | $44.55 | $87.82 | 8,200 |
| 2013-07-24 | $44.10 | $86.94 | 5,700 |
| 2013-07-23 | $44.37 | $87.47 | 7,300 |
| 2013-07-22 | $44.52 | $87.76 | 10,600 |
| 2013-07-19 | $44.40 | $87.53 | 14,200 |
| 2013-07-18 | $44.23 | $87.19 | 9,700 |
| 2013-07-17 | $44.80 | $88.32 | 5,100 |
| 2013-07-16 | $44.79 | $88.30 | 4,500 |
| 2013-07-15 | $44.29 | $87.31 | 6,500 |
| 2013-07-12 | $44.37 | $87.47 | 15,400 |
| 2013-07-11 | $44.33 | $87.39 | 7,900 |
| 2013-07-10 | $43.71 | $86.17 | 10,100 |
| 2013-07-09 | $43.37 | $85.50 | 11,100 |
| 2013-07-08 | $43.23 | $85.22 | 8,600 |
| 2013-07-05 | $42.81 | $84.39 | 6,100 |
| 2013-07-03 | $44.08 | $86.90 | 8,000 |
| 2013-07-02 | $43.64 | $86.03 | 26,600 |
| 2013-07-01 | $44.04 | $86.82 | 22,200 |
| 2013-06-28 | $43.89 | $86.52 | 5,400 |
| 2013-06-27 | $43.37 | $85.50 | 12,700 |
| 2013-06-26 | $42.85 | $84.47 | 11,200 |
| 2013-06-25 | $42.36 | $83.51 | 4,300 |
| 2013-06-24 | $42.00 | $82.80 | 10,400 |
| 2013-06-21 | $42.63 | $84.04 | 13,400 |
| 2013-06-20 | $43.17 | $85.10 | 13,200 |
| 2013-06-19 | $43.45 | $85.65 | 14,100 |
| 2013-06-18 | $43.95 | $86.64 | 26,700 |
| 2013-06-17 | $44.01 | $86.76 | 3,100 |
| 2013-06-14 | $43.79 | $86.32 | 5,400 |
| 2013-06-13 | $44.39 | $87.51 | 10,000 |
| 2013-06-12 | $43.49 | $85.73 | 7,700 |
| 2013-06-11 | $43.39 | $85.54 | 8,500 |
| 2013-06-10 | $43.07 | $84.91 | 12,000 |
| 2013-06-07 | $42.95 | $84.67 | 16,200 |
| 2013-06-06 | $42.88 | $84.53 | 26,000 |
| 2013-06-05 | $42.47 | $83.72 | 9,200 |
| 2013-06-04 | $42.82 | $84.41 | 11,000 |
| 2013-06-03 | $42.60 | $83.98 | 34,700 |
| 2013-05-31 | $42.68 | $84.14 | 215,400 |
| 2013-05-30 | $43.40 | $85.56 | 16,400 |
| 2013-05-29 | $43.36 | $85.48 | 10,800 |
| 2013-05-28 | $43.65 | $86.05 | 4,400 |
| 2013-05-24 | $44.01 | $86.76 | 7,400 |
| 2013-05-23 | $43.60 | $85.95 | 6,500 |
| 2013-05-22 | $43.95 | $86.64 | 17,300 |
| 2013-05-21 | $44.78 | $88.28 | 4,600 |
| 2013-05-20 | $44.96 | $88.63 | 7,300 |
| 2013-05-17 | $44.75 | $88.22 | 9,700 |
| 2013-05-16 | $45.10 | $88.91 | 25,100 |
| 2013-05-15 | $44.93 | $88.57 | 9,000 |
| 2013-05-14 | $44.55 | $87.82 | 96,200 |
| 2013-05-13 | $44.64 | $88.00 | 8,800 |
| 2013-05-10 | $45.09 | $88.89 | 8,100 |
| 2013-05-09 | $45.33 | $89.36 | 10,000 |
| 2013-05-08 | $45.83 | $90.35 | 6,500 |
| 2013-05-07 | $45.35 | $89.40 | 8,900 |
| 2013-05-06 | $45.38 | $89.46 | 20,100 |
| 2013-05-03 | $45.70 | $90.09 | 17,700 |
| 2013-05-02 | $46.05 | $90.78 | 6,800 |
| 2013-05-01 | $47.13 | $92.91 | 14,100 |
| 2013-04-30 | $47.07 | $92.79 | 12,100 |
| 2013-04-29 | $46.34 | $91.35 | 7,000 |
| 2013-04-26 | $45.69 | $90.07 | 5,100 |
| 2013-04-25 | $45.93 | $90.54 | 9,800 |
| 2013-04-24 | $45.75 | $90.19 | 6,100 |
| 2013-04-23 | $45.45 | $89.60 | 12,500 |
| 2013-04-22 | $45.49 | $89.68 | 4,100 |
| 2013-04-19 | $45.37 | $89.44 | 4,500 |
| 2013-04-18 | $44.98 | $88.67 | 8,000 |
| 2013-04-17 | $44.93 | $88.57 | 4,600 |
| 2013-04-16 | $45.82 | $90.33 | 4,900 |
| 2013-04-15 | $45.50 | $89.70 | 5,900 |
| 2013-04-12 | $45.75 | $90.19 | 5,500 |
| 2013-04-11 | $45.55 | $89.79 | 8,900 |
| 2013-04-10 | $45.35 | $89.40 | 14,500 |
| 2013-04-09 | $44.56 | $87.84 | 9,800 |
| 2013-04-08 | $44.27 | $87.27 | 12,400 |
| 2013-04-05 | $46.30 | $86.73 | 5,200 |
| 2013-04-04 | $46.65 | $87.38 | 10,700 |
| 2013-04-03 | $46.67 | $87.42 | 11,800 |
| 2013-04-02 | $46.47 | $87.05 | 14,600 |
| 2013-04-01 | $46.19 | $86.52 | 7,100 |
| 2013-03-28 | $46.32 | $86.76 | 10,900 |
| 2013-03-27 | $45.71 | $85.62 | 14,200 |
| 2013-03-26 | $45.62 | $85.45 | 14,400 |
| 2013-03-25 | $45.79 | $85.77 | 11,700 |
| 2013-03-22 | $46.35 | $86.82 | 5,100 |
| 2013-03-21 | $45.81 | $85.81 | 6,400 |
| 2013-03-20 | $46.16 | $86.46 | 3,400 |
| 2013-03-19 | $45.50 | $85.23 | 17,700 |
| 2013-03-18 | $45.65 | $85.51 | 7,600 |
| 2013-03-15 | $46.25 | $86.63 | 8,600 |
| 2013-03-14 | $45.96 | $86.09 | 6,700 |
| 2013-03-13 | $45.35 | $84.95 | 6,900 |
| 2013-03-12 | $45.76 | $85.72 | 16,000 |
| 2013-03-11 | $45.64 | $85.49 | 6,700 |
| 2013-03-08 | $45.46 | $85.15 | 14,700 |
| 2013-03-07 | $45.70 | $85.60 | 12,000 |
| 2013-03-06 | $44.89 | $84.09 | 56,400 |
| 2013-03-05 | $45.57 | $85.36 | 6,700 |
| 2013-03-04 | $45.07 | $84.42 | 5,900 |
| 2013-03-01 | $45.05 | $84.39 | 14,000 |
| 2013-02-28 | $45.40 | $85.04 | 16,500 |
| 2013-02-27 | $45.39 | $85.02 | 5,900 |
| 2013-02-26 | $44.81 | $83.94 | 10,400 |
| 2013-02-25 | $44.60 | $83.54 | 16,900 |
| 2013-02-22 | $45.29 | $84.83 | 5,400 |
| 2013-02-21 | $44.78 | $83.88 | 12,500 |
| 2013-02-20 | $45.33 | $84.91 | 96,700 |
| 2013-02-19 | $45.48 | $85.19 | 12,300 |
| 2013-02-15 | $45.23 | $84.72 | 7,000 |
| 2013-02-14 | $44.76 | $83.84 | 6,300 |
| 2013-02-13 | $44.98 | $84.25 | 11,600 |
| 2013-02-12 | $44.30 | $82.98 | 5,100 |
| 2013-02-11 | $43.87 | $82.18 | 8,400 |
| 2013-02-08 | $43.99 | $82.40 | 7,600 |
| 2013-02-07 | $43.71 | $81.88 | 12,000 |
| 2013-02-06 | $44.55 | $83.45 | 7,500 |
| 2013-02-05 | $44.84 | $83.99 | 5,600 |
| 2013-02-04 | $44.42 | $83.21 | 16,400 |
| 2013-02-01 | $44.80 | $83.92 | 27,600 |
| 2013-01-31 | $44.19 | $82.77 | 64,400 |
| 2013-01-30 | $43.85 | $82.14 | 11,500 |
| 2013-01-29 | $43.52 | $81.52 | 12,100 |
| 2013-01-28 | $43.05 | $80.64 | 12,500 |
| 2013-01-25 | $43.15 | $80.83 | 11,900 |
| 2013-01-24 | $42.85 | $80.26 | 11,000 |
| 2013-01-23 | $42.96 | $80.47 | 15,200 |
| 2013-01-22 | $43.11 | $80.75 | 6,800 |
| 2013-01-18 | $43.14 | $80.81 | 12,700 |
| 2013-01-17 | $43.22 | $80.96 | 4,500 |
| 2013-01-16 | $43.38 | $81.26 | 15,900 |
| 2013-01-15 | $43.40 | $81.29 | 9,900 |
| 2013-01-14 | $44.16 | $82.72 | 5,600 |
| 2013-01-11 | $44.85 | $84.01 | 10,100 |
| 2013-01-10 | $44.70 | $83.73 | 6,600 |
| 2013-01-09 | $44.27 | $82.92 | 9,300 |
| 2013-01-08 | $43.67 | $81.80 | 10,100 |
| 2013-01-07 | $43.98 | $82.38 | 17,400 |
| 2013-01-04 | $43.70 | $81.86 | 8,000 |
| 2013-01-03 | $43.27 | $81.05 | 6,000 |
| 2013-01-02 | $43.35 | $81.20 | 20,000 |