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
- 1998-11-30 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 | $43.92 | $43.92 | 10,400 |
| 2013-12-30 | $43.94 | $43.94 | 16,400 |
| 2013-12-27 | $44.15 | $44.14 | 26,800 |
| 2013-12-26 | $43.65 | $43.65 | 38,600 |
| 2013-12-24 | $42.09 | $42.09 | 54,800 |
| 2013-12-23 | $43.40 | $43.40 | 15,400 |
| 2013-12-20 | $43.01 | $43.01 | 57,000 |
| 2013-12-19 | $42.92 | $42.92 | 26,000 |
| 2013-12-18 | $44.00 | $44.00 | 38,000 |
| 2013-12-17 | $42.70 | $42.70 | 10,600 |
| 2013-12-16 | $42.54 | $42.54 | 72,400 |
| 2013-12-13 | $43.25 | $43.25 | 52,800 |
| 2013-12-12 | $43.88 | $43.88 | 65,200 |
| 2013-12-11 | $43.49 | $43.50 | 46,200 |
| 2013-12-10 | $43.36 | $43.36 | 14,800 |
| 2013-12-09 | $43.47 | $43.48 | 74,800 |
| 2013-12-06 | $43.37 | $43.36 | 67,600 |
| 2013-12-05 | $42.74 | $42.74 | 72,000 |
| 2013-12-04 | $41.67 | $41.67 | 16,800 |
| 2013-12-03 | $41.58 | $41.57 | 35,000 |
| 2013-12-02 | $40.50 | $40.50 | 90,600 |
| 2013-11-29 | $40.58 | $40.57 | 64,800 |
| 2013-11-27 | $41.53 | $41.53 | 125,200 |
| 2013-11-26 | $42.28 | $42.28 | 124,000 |
| 2013-11-25 | $42.94 | $42.94 | 266,000 |
| 2013-11-22 | $41.44 | $41.44 | 522,800 |
| 2013-11-21 | $40.75 | $40.75 | 38,400 |
| 2013-11-20 | $38.81 | $38.81 | 6,400 |
| 2013-11-19 | $38.78 | $38.77 | 7,200 |
| 2013-11-18 | $39.04 | $39.03 | 28,200 |
| 2013-11-15 | $39.24 | $39.24 | 17,400 |
| 2013-11-14 | $38.59 | $38.59 | 2,200 |
| 2013-11-13 | $38.31 | $38.30 | 6,000 |
| 2013-11-12 | $38.10 | $38.10 | 11,200 |
| 2013-11-11 | $37.75 | $37.75 | 7,200 |
| 2013-11-08 | $37.23 | $37.23 | 15,800 |
| 2013-11-07 | $37.75 | $37.75 | 6,200 |
| 2013-11-06 | $38.52 | $38.52 | 39,400 |
| 2013-11-05 | $39.15 | $39.15 | 6,000 |
| 2013-11-04 | $39.00 | $39.00 | 38,000 |
| 2013-11-01 | $38.65 | $38.65 | 1,800 |
| 2013-10-31 | $38.09 | $38.09 | 11,800 |
| 2013-10-30 | $38.25 | $38.25 | 167,200 |
| 2013-10-29 | $38.13 | $38.13 | 7,200 |
| 2013-10-28 | $38.38 | $38.38 | 5,000 |
| 2013-10-25 | $38.30 | $38.30 | 18,600 |
| 2013-10-24 | $40.00 | $40.00 | 23,000 |
| 2013-10-23 | $37.75 | $37.75 | 17,200 |
| 2013-10-22 | $39.19 | $39.18 | 13,200 |
| 2013-10-21 | $38.33 | $38.33 | 7,400 |
| 2013-10-18 | $37.63 | $37.62 | 11,800 |
| 2013-10-17 | $37.38 | $37.39 | 3,600 |
| 2013-10-16 | $38.06 | $38.06 | 11,600 |
| 2013-10-15 | $36.70 | $36.70 | 111,600 |
| 2013-10-14 | $36.92 | $36.93 | 12,000 |
| 2013-10-11 | $36.42 | $36.42 | 5,000 |
| 2013-10-10 | $36.78 | $36.78 | 21,000 |
| 2013-10-09 | $35.88 | $35.89 | 11,800 |
| 2013-10-08 | $37.26 | $37.25 | 13,400 |
| 2013-10-07 | $37.60 | $37.60 | 0 |
| 2013-10-04 | $37.60 | $37.60 | 12,200 |
| 2013-10-03 | $38.40 | $38.40 | 5,200 |
| 2013-10-02 | $37.14 | $37.14 | 6,800 |
| 2013-10-01 | $35.65 | $35.65 | 2,400 |
| 2013-09-30 | $34.84 | $34.84 | 312,000 |
| 2013-09-27 | $34.78 | $34.77 | 3,200 |
| 2013-09-26 | $33.25 | $33.25 | 0 |
| 2013-09-25 | $33.25 | $33.25 | 6,800 |
| 2013-09-24 | $33.57 | $33.57 | 1,200 |
| 2013-09-23 | $33.00 | $33.00 | 2,600 |
| 2013-09-20 | $32.87 | $32.86 | 1,600 |
| 2013-09-19 | $33.35 | $33.35 | 12,400 |
| 2013-09-18 | $33.69 | $33.69 | 9,200 |
| 2013-09-17 | $32.40 | $32.40 | 2,600 |
| 2013-09-16 | $33.72 | $33.72 | 1,000 |
| 2013-09-13 | $33.31 | $33.31 | 1,000 |
| 2013-09-12 | $33.51 | $33.51 | 200 |
| 2013-09-11 | $33.16 | $33.16 | 5,600 |
| 2013-09-10 | $32.79 | $32.79 | 800 |
| 2013-09-09 | $33.20 | $33.20 | 3,800 |
| 2013-09-06 | $32.53 | $32.52 | 3,000 |
| 2013-09-05 | $32.51 | $32.51 | 3,000 |
| 2013-09-04 | $32.88 | $32.88 | 2,600 |
| 2013-09-03 | $32.08 | $32.08 | 2,000 |
| 2013-08-30 | $31.32 | $31.32 | 62,800 |
| 2013-08-29 | $31.65 | $31.65 | 4,600 |
| 2013-08-28 | $31.47 | $31.47 | 2,200 |
| 2013-08-27 | $31.38 | $31.37 | 1,200 |
| 2013-08-26 | $31.75 | $31.75 | 2,800 |
| 2013-08-23 | $32.13 | $32.13 | 57,000 |
| 2013-08-22 | $31.79 | $31.78 | 1,200 |
| 2013-08-21 | $31.89 | $31.89 | 284,000 |
| 2013-08-20 | $32.08 | $32.08 | 70,000 |
| 2013-08-19 | $32.22 | $32.22 | 1,544,200 |
| 2013-08-16 | $31.64 | $31.64 | 8,200 |
| 2013-08-15 | $31.73 | $31.72 | 7,200 |
| 2013-08-14 | $32.72 | $32.72 | 1,000 |
| 2013-08-13 | $32.90 | $32.90 | 6,200 |
| 2013-08-12 | $31.03 | $31.02 | 4,200 |
| 2013-08-09 | $32.17 | $32.17 | 0 |
| 2013-08-08 | $32.17 | $32.17 | 7,000 |
| 2013-08-07 | $32.74 | $32.74 | 1,400 |
| 2013-08-06 | $33.57 | $33.57 | 5,000 |
| 2013-08-05 | $34.42 | $34.42 | 800 |
| 2013-08-02 | $34.43 | $34.43 | 600 |
| 2013-08-01 | $34.00 | $34.00 | 7,600 |
| 2013-07-31 | $31.92 | $31.91 | 13,000 |
| 2013-07-30 | $32.80 | $32.80 | 15,800 |
| 2013-07-29 | $31.75 | $31.75 | 13,800 |
| 2013-07-26 | $32.70 | $32.70 | 7,800 |
| 2013-07-25 | $33.49 | $33.49 | 12,200 |
| 2013-07-24 | $34.72 | $34.72 | 21,600 |
| 2013-07-23 | $34.42 | $34.41 | 3,600 |
| 2013-07-22 | $32.87 | $32.87 | 2,400 |
| 2013-07-19 | $32.39 | $32.39 | 1,000 |
| 2013-07-18 | $32.45 | $32.45 | 10,200 |
| 2013-07-17 | $31.46 | $31.46 | 15,800 |
| 2013-07-16 | $29.66 | $29.65 | 2,800 |
| 2013-07-15 | $29.25 | $29.25 | 2,600 |
| 2013-07-12 | $28.96 | $28.95 | 200 |
| 2013-07-11 | $28.90 | $28.90 | 1,000 |
| 2013-07-10 | $28.39 | $28.38 | 23,000 |
| 2013-07-09 | $28.39 | $28.39 | 4,400 |
| 2013-07-08 | $28.33 | $28.33 | 1,600 |
| 2013-07-05 | $29.22 | $29.21 | 5,800 |
| 2013-07-03 | $29.14 | $29.14 | 4,800 |
| 2013-07-02 | $29.34 | $29.35 | 3,000 |
| 2013-07-01 | $29.10 | $29.10 | 11,200 |
| 2013-06-28 | $29.23 | $29.22 | 1,800 |
| 2013-06-27 | $29.35 | $29.35 | 2,200 |
| 2013-06-26 | $28.09 | $28.10 | 2,400 |
| 2013-06-25 | $28.23 | $28.23 | 7,800 |
| 2013-06-24 | $28.67 | $28.67 | 7,800 |
| 2013-06-21 | $28.49 | $28.49 | 8,000 |
| 2013-06-20 | $27.88 | $27.87 | 600 |
| 2013-06-19 | $28.73 | $28.73 | 3,200 |
| 2013-06-18 | $27.95 | $27.95 | 2,000 |
| 2013-06-17 | $27.78 | $27.77 | 800 |
| 2013-06-14 | $26.55 | $26.55 | 2,200 |
| 2013-06-13 | $26.92 | $26.92 | 1,600 |
| 2013-06-12 | $28.00 | $28.00 | 8,000 |
| 2013-06-11 | $27.90 | $27.90 | 1,000 |
| 2013-06-10 | $27.92 | $27.93 | 1,800 |
| 2013-06-07 | $26.36 | $26.36 | 14,600 |
| 2013-06-06 | $25.81 | $25.81 | 8,000 |
| 2013-06-05 | $25.86 | $25.86 | 3,800 |
| 2013-06-04 | $25.83 | $25.83 | 4,200 |
| 2013-06-03 | $24.48 | $24.48 | 2,200 |
| 2013-05-31 | $25.54 | $25.54 | 3,400 |
| 2013-05-30 | $25.64 | $25.64 | 400 |
| 2013-05-29 | $25.95 | $25.95 | 2,600 |
| 2013-05-28 | $25.83 | $25.83 | 10,000 |
| 2013-05-24 | $26.13 | $26.12 | 36,600 |
| 2013-05-23 | $26.28 | $26.28 | 9,000 |
| 2013-05-22 | $27.73 | $27.73 | 4,000 |
| 2013-05-21 | $28.55 | $28.54 | 1,600 |
| 2013-05-20 | $29.53 | $29.53 | 10,000 |
| 2013-05-17 | $28.70 | $28.70 | 4,000 |
| 2013-05-16 | $28.41 | $28.41 | 200 |
| 2013-05-15 | $28.95 | $28.95 | 2,600 |
| 2013-05-14 | $28.18 | $28.18 | 1,400 |
| 2013-05-13 | $27.50 | $27.50 | 4,200 |
| 2013-05-10 | $27.50 | $27.50 | 2,800 |
| 2013-05-09 | $26.51 | $26.51 | 5,800 |
| 2013-05-08 | $25.03 | $25.03 | 6,000 |
| 2013-05-07 | $24.60 | $24.60 | 4,600 |
| 2013-05-06 | $24.63 | $24.63 | 1,200 |
| 2013-05-03 | $24.53 | $24.53 | 2,600 |
| 2013-05-02 | $24.53 | $24.52 | 6,200 |
| 2013-05-01 | $24.31 | $24.31 | 1,400 |
| 2013-04-30 | $24.78 | $24.77 | 8,000 |
| 2013-04-29 | $24.35 | $24.35 | 3,800 |
| 2013-04-26 | $24.22 | $24.21 | 1,400 |
| 2013-04-25 | $23.98 | $23.97 | 6,200 |
| 2013-04-24 | $23.29 | $23.29 | 2,000 |
| 2013-04-23 | $22.53 | $22.52 | 400 |
| 2013-04-22 | $22.14 | $22.14 | 800 |
| 2013-04-19 | $22.28 | $22.27 | 3,000 |
| 2013-04-18 | $22.22 | $22.22 | 7,800 |
| 2013-04-17 | $22.11 | $22.11 | 19,200 |
| 2013-04-16 | $22.15 | $22.14 | 34,200 |
| 2013-04-15 | $21.60 | $21.60 | 7,600 |
| 2013-04-12 | $23.74 | $23.74 | 6,000 |
| 2013-04-11 | $23.91 | $23.91 | 4,200 |
| 2013-04-10 | $23.48 | $23.48 | 4,600 |
| 2013-04-09 | $24.29 | $24.29 | 600 |
| 2013-04-08 | $24.25 | $24.25 | 4,800 |
| 2013-04-05 | $24.17 | $24.17 | 5,000 |
| 2013-04-04 | $24.03 | $24.02 | 4,600 |
| 2013-04-03 | $23.96 | $23.96 | 1,800 |
| 2013-04-02 | $23.12 | $23.11 | 1,400 |
| 2013-04-01 | $22.50 | $22.50 | 5,200 |
| 2013-03-28 | $22.83 | $22.83 | 11,200 |
| 2013-03-27 | $22.48 | $22.48 | 3,600 |
| 2013-03-26 | $21.15 | $21.15 | 4,000 |
| 2013-03-25 | $20.60 | $20.60 | 43,600 |
| 2013-03-22 | $20.00 | $20.00 | 600 |
| 2013-03-21 | $20.08 | $20.08 | 12,200 |
| 2013-03-20 | $19.28 | $19.28 | 1,200 |
| 2013-03-19 | $19.24 | $19.24 | 2,800 |
| 2013-03-18 | $19.38 | $19.38 | 2,600 |
| 2013-03-15 | $19.80 | $19.80 | 1,000 |
| 2013-03-14 | $19.80 | $19.80 | 6,600 |
| 2013-03-13 | $19.74 | $19.74 | 1,800 |
| 2013-03-12 | $19.83 | $19.82 | 8,000 |
| 2013-03-11 | $19.45 | $19.45 | 6,000 |
| 2013-03-08 | $19.88 | $19.87 | 3,800 |
| 2013-03-07 | $19.42 | $19.43 | 3,400 |
| 2013-03-06 | $20.11 | $20.11 | 6,000 |
| 2013-03-05 | $19.03 | $19.03 | 5,000 |
| 2013-03-04 | $18.81 | $18.81 | 3,400 |
| 2013-03-01 | $18.33 | $18.33 | 4,400 |
| 2013-02-28 | $18.55 | $18.55 | 1,000 |
| 2013-02-27 | $18.62 | $18.61 | 0 |
| 2013-02-26 | $18.62 | $18.61 | 2,600 |
| 2013-02-25 | $18.51 | $18.51 | 1,200 |
| 2013-02-22 | $17.92 | $17.92 | 3,000 |
| 2013-02-21 | $18.16 | $18.16 | 0 |
| 2013-02-20 | $18.16 | $18.16 | 200 |
| 2013-02-19 | $18.33 | $18.33 | 2,200 |
| 2013-02-15 | $18.58 | $18.58 | 1,600 |
| 2013-02-14 | $18.68 | $18.68 | 0 |
| 2013-02-13 | $18.68 | $18.68 | 1,600 |
| 2013-02-12 | $18.98 | $18.98 | 1,200 |
| 2013-02-11 | $18.38 | $18.38 | 2,200 |
| 2013-02-08 | $18.31 | $18.31 | 800 |
| 2013-02-07 | $18.51 | $18.51 | 29,600 |
| 2013-02-06 | $18.76 | $18.76 | 2,800 |
| 2013-02-05 | $18.35 | $18.35 | 200 |
| 2013-02-04 | $18.62 | $18.61 | 3,600 |
| 2013-02-01 | $18.73 | $18.73 | 3,200 |
| 2013-01-31 | $18.00 | $18.00 | 16,000 |
| 2013-01-30 | $17.50 | $17.50 | 2,800 |
| 2013-01-29 | $17.14 | $17.14 | 2,800 |
| 2013-01-28 | $16.78 | $16.78 | 17,000 |
| 2013-01-25 | $16.78 | $16.78 | 3,200 |
| 2013-01-24 | $16.63 | $16.63 | 1,400 |
| 2013-01-23 | $16.72 | $16.71 | 2,000 |
| 2013-01-22 | $16.54 | $16.54 | 3,600 |
| 2013-01-18 | $16.78 | $16.78 | 3,600 |
| 2013-01-17 | $17.06 | $17.06 | 14,600 |
| 2013-01-16 | $16.67 | $16.67 | 2,000 |
| 2013-01-15 | $17.06 | $17.06 | 3,600 |
| 2013-01-14 | $17.17 | $17.16 | 3,800 |
| 2013-01-11 | $17.07 | $17.06 | 2,400 |
| 2013-01-10 | $17.23 | $17.23 | 600 |
| 2013-01-09 | $17.42 | $17.42 | 5,800 |
| 2013-01-08 | $17.72 | $17.72 | 1,000 |
| 2013-01-07 | $17.50 | $17.50 | 200 |
| 2013-01-04 | $17.84 | $17.85 | 5,400 |
| 2013-01-03 | $18.58 | $18.58 | 0 |
| 2013-01-02 | $18.58 | $18.58 | 800 |