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
- 2006-02-27 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 | $55.16 | $65.41 | 0 |
| 2013-12-30 | $55.16 | $65.41 | 0 |
| 2013-12-27 | $55.16 | $65.41 | 0 |
| 2013-12-26 | $55.16 | $65.41 | 0 |
| 2013-12-24 | $55.16 | $65.41 | 0 |
| 2013-12-23 | $55.16 | $65.41 | 0 |
| 2013-12-20 | $55.16 | $65.41 | 1,500 |
| 2013-12-19 | $54.75 | $64.92 | 100 |
| 2013-12-18 | $54.52 | $64.65 | 100 |
| 2013-12-17 | $53.55 | $63.50 | 300 |
| 2013-12-16 | $53.95 | $63.97 | 100 |
| 2013-12-13 | $53.61 | $63.57 | 0 |
| 2013-12-12 | $53.61 | $63.57 | 100 |
| 2013-12-11 | $55.01 | $65.23 | 0 |
| 2013-12-10 | $55.01 | $65.23 | 0 |
| 2013-12-09 | $55.01 | $65.23 | 100 |
| 2013-12-06 | $55.14 | $65.39 | 200 |
| 2013-12-05 | $53.84 | $63.84 | 400 |
| 2013-12-04 | $53.63 | $63.60 | 0 |
| 2013-12-03 | $53.63 | $63.60 | 300 |
| 2013-12-02 | $53.99 | $64.02 | 0 |
| 2013-11-29 | $53.99 | $64.02 | 0 |
| 2013-11-27 | $53.99 | $64.02 | 0 |
| 2013-11-26 | $53.99 | $64.02 | 0 |
| 2013-11-25 | $53.99 | $63.64 | 100 |
| 2013-11-22 | $53.85 | $63.48 | 0 |
| 2013-11-21 | $53.85 | $63.48 | 0 |
| 2013-11-20 | $53.85 | $63.48 | 0 |
| 2013-11-19 | $53.85 | $63.48 | 300 |
| 2013-11-18 | $54.00 | $63.65 | 100 |
| 2013-11-15 | $53.89 | $63.52 | 0 |
| 2013-11-14 | $53.89 | $63.52 | 100 |
| 2013-11-13 | $53.54 | $63.11 | 0 |
| 2013-11-12 | $53.54 | $63.11 | 0 |
| 2013-11-11 | $53.54 | $63.11 | 0 |
| 2013-11-08 | $53.54 | $63.11 | 0 |
| 2013-11-07 | $53.54 | $63.11 | 100 |
| 2013-11-06 | $54.94 | $64.76 | 700 |
| 2013-11-05 | $54.26 | $63.96 | 0 |
| 2013-11-04 | $54.26 | $63.96 | 200 |
| 2013-11-01 | $54.00 | $63.65 | 200 |
| 2013-10-31 | $54.07 | $63.74 | 300 |
| 2013-10-30 | $55.10 | $64.95 | 600 |
| 2013-10-29 | $54.50 | $64.24 | 0 |
| 2013-10-28 | $54.50 | $64.24 | 100 |
| 2013-10-25 | $53.75 | $63.36 | 300 |
| 2013-10-24 | $53.15 | $62.65 | 0 |
| 2013-10-23 | $53.15 | $62.65 | 0 |
| 2013-10-22 | $53.15 | $62.65 | 0 |
| 2013-10-21 | $53.15 | $62.65 | 0 |
| 2013-10-18 | $53.15 | $62.65 | 400 |
| 2013-10-17 | $52.07 | $61.38 | 0 |
| 2013-10-16 | $52.07 | $61.38 | 100 |
| 2013-10-15 | $51.47 | $60.67 | 0 |
| 2013-10-14 | $51.47 | $60.67 | 0 |
| 2013-10-11 | $51.47 | $60.67 | 100 |
| 2013-10-10 | $50.20 | $59.18 | 0 |
| 2013-10-09 | $50.20 | $59.18 | 0 |
| 2013-10-08 | $50.20 | $59.18 | 0 |
| 2013-10-07 | $50.20 | $59.18 | 0 |
| 2013-10-04 | $50.20 | $59.18 | 0 |
| 2013-10-03 | $50.20 | $59.18 | 0 |
| 2013-10-02 | $50.20 | $59.18 | 0 |
| 2013-10-01 | $50.20 | $59.18 | 0 |
| 2013-09-30 | $50.20 | $59.18 | 400 |
| 2013-09-27 | $50.27 | $59.26 | 0 |
| 2013-09-26 | $50.27 | $59.26 | 0 |
| 2013-09-25 | $50.27 | $59.26 | 100 |
| 2013-09-24 | $51.04 | $60.17 | 0 |
| 2013-09-23 | $51.04 | $60.17 | 0 |
| 2013-09-20 | $51.04 | $60.17 | 100 |
| 2013-09-19 | $51.14 | $60.28 | 0 |
| 2013-09-18 | $51.14 | $60.28 | 300 |
| 2013-09-17 | $49.43 | $58.27 | 0 |
| 2013-09-16 | $49.43 | $58.27 | 0 |
| 2013-09-13 | $49.43 | $58.27 | 300 |
| 2013-09-12 | $49.46 | $58.30 | 300 |
| 2013-09-11 | $49.75 | $58.64 | 1,100 |
| 2013-09-10 | $48.93 | $57.68 | 0 |
| 2013-09-09 | $48.93 | $57.68 | 0 |
| 2013-09-06 | $48.93 | $57.68 | 0 |
| 2013-09-05 | $48.93 | $57.68 | 0 |
| 2013-09-04 | $48.93 | $57.68 | 0 |
| 2013-09-03 | $48.93 | $57.68 | 200 |
| 2013-08-30 | $48.59 | $57.28 | 0 |
| 2013-08-29 | $48.59 | $57.28 | 0 |
| 2013-08-28 | $48.59 | $57.28 | 200 |
| 2013-08-27 | $50.00 | $58.56 | 0 |
| 2013-08-26 | $50.00 | $58.56 | 0 |
| 2013-08-23 | $50.00 | $58.56 | 0 |
| 2013-08-22 | $50.00 | $58.56 | 0 |
| 2013-08-21 | $50.00 | $58.56 | 100 |
| 2013-08-20 | $51.01 | $59.75 | 0 |
| 2013-08-19 | $51.01 | $59.75 | 200 |
| 2013-08-16 | $51.11 | $59.86 | 0 |
| 2013-08-15 | $51.11 | $59.86 | 600 |
| 2013-08-14 | $52.60 | $61.61 | 100 |
| 2013-08-13 | $52.80 | $61.84 | 200 |
| 2013-08-12 | $52.75 | $61.78 | 0 |
| 2013-08-09 | $52.75 | $61.78 | 0 |
| 2013-08-08 | $52.75 | $61.78 | 0 |
| 2013-08-07 | $52.75 | $61.78 | 100 |
| 2013-08-06 | $53.26 | $62.38 | 1,100 |
| 2013-08-05 | $50.85 | $59.56 | 0 |
| 2013-08-02 | $50.85 | $59.56 | 0 |
| 2013-08-01 | $50.85 | $59.56 | 100 |
| 2013-07-31 | $50.40 | $59.03 | 1,300 |
| 2013-07-30 | $49.57 | $58.06 | 0 |
| 2013-07-29 | $49.57 | $58.06 | 0 |
| 2013-07-26 | $49.57 | $58.06 | 0 |
| 2013-07-25 | $49.57 | $58.06 | 0 |
| 2013-07-24 | $49.57 | $58.06 | 400 |
| 2013-07-23 | $50.54 | $59.19 | 700 |
| 2013-07-22 | $51.68 | $60.53 | 0 |
| 2013-07-19 | $51.68 | $60.53 | 0 |
| 2013-07-18 | $51.68 | $60.53 | 0 |
| 2013-07-17 | $51.68 | $60.53 | 0 |
| 2013-07-16 | $51.68 | $60.53 | 0 |
| 2013-07-15 | $51.68 | $60.53 | 1,000 |
| 2013-07-12 | $51.31 | $60.10 | 0 |
| 2013-07-11 | $51.31 | $60.10 | 100 |
| 2013-07-10 | $51.01 | $59.75 | 100 |
| 2013-07-09 | $50.13 | $58.71 | 300 |
| 2013-07-08 | $48.15 | $56.40 | 200 |
| 2013-07-05 | $47.39 | $55.51 | 100 |
| 2013-07-03 | $46.94 | $54.98 | 300 |
| 2013-07-02 | $49.00 | $57.39 | 0 |
| 2013-07-01 | $49.00 | $57.39 | 0 |
| 2013-06-28 | $49.00 | $57.39 | 0 |
| 2013-06-27 | $49.00 | $57.39 | 100 |
| 2013-06-26 | $48.00 | $56.22 | 0 |
| 2013-06-25 | $48.00 | $56.22 | 0 |
| 2013-06-24 | $48.00 | $56.22 | 0 |
| 2013-06-21 | $48.00 | $56.22 | 0 |
| 2013-06-20 | $48.00 | $56.22 | 300 |
| 2013-06-19 | $50.50 | $59.15 | 0 |
| 2013-06-18 | $50.50 | $59.15 | 0 |
| 2013-06-17 | $50.50 | $59.15 | 100 |
| 2013-06-14 | $49.55 | $58.04 | 0 |
| 2013-06-13 | $49.55 | $58.04 | 100 |
| 2013-06-12 | $49.85 | $58.39 | 100 |
| 2013-06-11 | $51.00 | $59.73 | 100 |
| 2013-06-10 | $50.50 | $59.15 | 0 |
| 2013-06-07 | $50.50 | $59.15 | 0 |
| 2013-06-06 | $50.50 | $59.15 | 0 |
| 2013-06-05 | $50.50 | $59.15 | 300 |
| 2013-06-04 | $50.25 | $58.85 | 200 |
| 2013-06-03 | $49.65 | $58.15 | 100 |
| 2013-05-31 | $52.30 | $61.26 | 0 |
| 2013-05-30 | $52.30 | $61.26 | 0 |
| 2013-05-29 | $52.30 | $61.26 | 0 |
| 2013-05-28 | $52.30 | $60.88 | 100 |
| 2013-05-24 | $51.42 | $59.86 | 0 |
| 2013-05-23 | $51.42 | $59.86 | 100 |
| 2013-05-22 | $52.63 | $61.27 | 200 |
| 2013-05-21 | $52.87 | $61.54 | 0 |
| 2013-05-20 | $52.87 | $61.54 | 0 |
| 2013-05-17 | $52.87 | $61.54 | 0 |
| 2013-05-16 | $52.87 | $61.54 | 600 |
| 2013-05-15 | $50.99 | $59.36 | 2,900 |
| 2013-05-14 | $51.00 | $59.37 | 100 |
| 2013-05-13 | $50.08 | $58.30 | 0 |
| 2013-05-10 | $50.08 | $58.30 | 100 |
| 2013-05-09 | $49.55 | $57.68 | 200 |
| 2013-05-08 | $50.03 | $58.24 | 100 |
| 2013-05-07 | $50.99 | $59.36 | 0 |
| 2013-05-06 | $50.99 | $59.36 | 0 |
| 2013-05-03 | $50.99 | $59.36 | 0 |
| 2013-05-02 | $50.99 | $59.36 | 600 |
| 2013-05-01 | $51.50 | $59.95 | 300 |
| 2013-04-30 | $51.50 | $59.95 | 100 |
| 2013-04-29 | $51.88 | $60.39 | 100 |
| 2013-04-26 | $52.25 | $60.82 | 0 |
| 2013-04-25 | $52.25 | $60.82 | 0 |
| 2013-04-24 | $52.25 | $60.82 | 100 |
| 2013-04-23 | $52.50 | $61.11 | 0 |
| 2013-04-22 | $52.50 | $61.11 | 500 |
| 2013-04-19 | $52.52 | $61.14 | 600 |
| 2013-04-18 | $50.00 | $58.20 | 700 |
| 2013-04-17 | $50.89 | $59.24 | 0 |
| 2013-04-16 | $50.89 | $59.24 | 200 |
| 2013-04-15 | $50.96 | $59.32 | 600 |
| 2013-04-12 | $51.86 | $60.37 | 100 |
| 2013-04-11 | $51.44 | $59.88 | 100 |
| 2013-04-10 | $51.00 | $59.37 | 100 |
| 2013-04-09 | $50.61 | $58.91 | 0 |
| 2013-04-08 | $50.61 | $58.91 | 100 |
| 2013-04-05 | $51.51 | $59.96 | 0 |
| 2013-04-04 | $51.51 | $59.96 | 0 |
| 2013-04-03 | $51.51 | $59.96 | 300 |
| 2013-04-02 | $52.40 | $61.00 | 400 |
| 2013-04-01 | $51.49 | $59.94 | 200 |
| 2013-03-28 | $49.03 | $57.07 | 0 |
| 2013-03-27 | $49.03 | $57.07 | 100 |
| 2013-03-26 | $49.03 | $57.07 | 0 |
| 2013-03-25 | $49.03 | $57.07 | 200 |
| 2013-03-22 | $48.86 | $56.88 | 0 |
| 2013-03-21 | $48.86 | $56.88 | 0 |
| 2013-03-20 | $48.86 | $56.88 | 200 |
| 2013-03-19 | $48.03 | $55.91 | 0 |
| 2013-03-18 | $48.03 | $55.91 | 100 |
| 2013-03-15 | $47.99 | $55.86 | 0 |
| 2013-03-14 | $47.99 | $55.86 | 0 |
| 2013-03-13 | $47.99 | $55.86 | 0 |
| 2013-03-12 | $47.99 | $55.86 | 900 |
| 2013-03-11 | $48.67 | $56.66 | 300 |
| 2013-03-08 | $46.99 | $54.70 | 500 |
| 2013-03-07 | $46.83 | $54.51 | 0 |
| 2013-03-06 | $46.83 | $54.51 | 0 |
| 2013-03-05 | $46.83 | $54.51 | 100 |
| 2013-03-04 | $45.87 | $53.40 | 200 |
| 2013-03-01 | $45.34 | $52.78 | 0 |
| 2013-02-28 | $45.34 | $52.78 | 0 |
| 2013-02-27 | $45.34 | $52.41 | 100 |
| 2013-02-26 | $45.50 | $52.59 | 200 |
| 2013-02-25 | $46.91 | $54.22 | 100 |
| 2013-02-22 | $46.15 | $53.34 | 300 |
| 2013-02-21 | $43.76 | $50.58 | 0 |
| 2013-02-20 | $43.76 | $50.58 | 0 |
| 2013-02-19 | $43.76 | $50.58 | 0 |
| 2013-02-15 | $43.76 | $50.58 | 200 |
| 2013-02-14 | $44.94 | $51.94 | 500 |
| 2013-02-13 | $44.89 | $51.89 | 0 |
| 2013-02-12 | $44.89 | $51.89 | 0 |
| 2013-02-11 | $44.89 | $51.89 | 200 |
| 2013-02-08 | $45.10 | $52.13 | 400 |
| 2013-02-07 | $44.51 | $51.45 | 0 |
| 2013-02-06 | $44.51 | $51.45 | 300 |
| 2013-02-05 | $45.19 | $52.23 | 0 |
| 2013-02-04 | $45.19 | $52.23 | 200 |
| 2013-02-01 | $45.23 | $52.28 | 0 |
| 2013-01-31 | $45.23 | $52.28 | 0 |
| 2013-01-30 | $45.23 | $52.28 | 0 |
| 2013-01-29 | $45.23 | $52.28 | 0 |
| 2013-01-28 | $45.23 | $52.28 | 0 |
| 2013-01-25 | $45.23 | $52.28 | 300 |
| 2013-01-24 | $45.16 | $52.20 | 0 |
| 2013-01-23 | $45.16 | $52.20 | 0 |
| 2013-01-22 | $45.16 | $52.20 | 500 |
| 2013-01-18 | $44.80 | $51.78 | 300 |
| 2013-01-17 | $43.89 | $50.73 | 100 |
| 2013-01-16 | $43.20 | $49.93 | 300 |
| 2013-01-15 | $42.75 | $49.41 | 0 |
| 2013-01-14 | $42.75 | $49.41 | 0 |
| 2013-01-11 | $42.75 | $49.41 | 2,200 |
| 2013-01-10 | $42.00 | $48.55 | 0 |
| 2013-01-09 | $42.00 | $48.55 | 800 |
| 2013-01-08 | $41.75 | $48.26 | 100 |
| 2013-01-07 | $42.44 | $49.05 | 1,000 |
| 2013-01-04 | $42.69 | $49.34 | 100 |
| 2013-01-03 | $43.49 | $50.27 | 100 |
| 2013-01-02 | $43.34 | $50.09 | 100 |