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 | $45.84 | $45.84 | 0 |
| 2013-12-30 | $45.84 | $45.84 | 700 |
| 2013-12-27 | $46.02 | $46.02 | 600 |
| 2013-12-26 | $48.65 | $48.65 | 100 |
| 2013-12-24 | $48.46 | $48.46 | 0 |
| 2013-12-23 | $48.46 | $48.46 | 700 |
| 2013-12-20 | $48.08 | $48.08 | 800 |
| 2013-12-19 | $48.70 | $48.70 | 200 |
| 2013-12-18 | $49.09 | $49.09 | 500 |
| 2013-12-17 | $48.99 | $48.99 | 500 |
| 2013-12-16 | $49.28 | $49.28 | 0 |
| 2013-12-13 | $49.28 | $49.28 | 300 |
| 2013-12-12 | $49.35 | $49.35 | 200 |
| 2013-12-11 | $50.02 | $50.02 | 600 |
| 2013-12-10 | $49.60 | $49.60 | 0 |
| 2013-12-09 | $49.60 | $49.60 | 200 |
| 2013-12-06 | $48.93 | $48.93 | 0 |
| 2013-12-05 | $48.93 | $48.93 | 200 |
| 2013-12-04 | $49.10 | $49.10 | 0 |
| 2013-12-03 | $49.10 | $49.10 | 1,400 |
| 2013-12-02 | $48.16 | $48.16 | 0 |
| 2013-11-29 | $48.16 | $48.16 | 0 |
| 2013-11-27 | $48.16 | $48.16 | 0 |
| 2013-11-26 | $48.16 | $48.16 | 500 |
| 2013-11-25 | $48.03 | $48.03 | 0 |
| 2013-11-22 | $48.03 | $48.03 | 400 |
| 2013-11-21 | $48.36 | $48.36 | 400 |
| 2013-11-20 | $48.05 | $48.05 | 1,000 |
| 2013-11-19 | $48.23 | $48.23 | 0 |
| 2013-11-18 | $48.23 | $48.23 | 200 |
| 2013-11-15 | $47.97 | $47.97 | 400 |
| 2013-11-14 | $47.41 | $47.41 | 1,100 |
| 2013-11-13 | $47.66 | $47.66 | 100 |
| 2013-11-12 | $47.52 | $47.52 | 0 |
| 2013-11-11 | $47.52 | $47.52 | 0 |
| 2013-11-08 | $47.52 | $47.52 | 1,200 |
| 2013-11-07 | $47.69 | $47.69 | 0 |
| 2013-11-06 | $47.69 | $47.69 | 0 |
| 2013-11-05 | $47.69 | $47.69 | 100 |
| 2013-11-04 | $47.53 | $47.53 | 0 |
| 2013-11-01 | $47.53 | $47.53 | 0 |
| 2013-10-31 | $47.53 | $47.53 | 200 |
| 2013-10-30 | $47.55 | $47.55 | 0 |
| 2013-10-29 | $47.55 | $47.55 | 0 |
| 2013-10-28 | $47.55 | $47.55 | 900 |
| 2013-10-25 | $48.21 | $48.21 | 0 |
| 2013-10-24 | $48.21 | $48.21 | 200 |
| 2013-10-23 | $47.35 | $47.35 | 2,100 |
| 2013-10-22 | $47.79 | $47.79 | 800 |
| 2013-10-21 | $47.76 | $47.76 | 800 |
| 2013-10-18 | $47.91 | $47.91 | 100 |
| 2013-10-17 | $48.23 | $48.23 | 400 |
| 2013-10-16 | $47.90 | $47.90 | 100 |
| 2013-10-15 | $47.59 | $47.59 | 200 |
| 2013-10-14 | $48.46 | $48.46 | 0 |
| 2013-10-11 | $48.46 | $48.46 | 0 |
| 2013-10-10 | $48.46 | $48.46 | 500 |
| 2013-10-09 | $46.85 | $46.85 | 1,200 |
| 2013-10-08 | $46.61 | $46.61 | 0 |
| 2013-10-07 | $46.61 | $46.61 | 700 |
| 2013-10-04 | $46.86 | $46.86 | 0 |
| 2013-10-03 | $46.86 | $46.86 | 200 |
| 2013-10-02 | $47.37 | $47.37 | 0 |
| 2013-10-01 | $47.37 | $47.37 | 0 |
| 2013-09-30 | $47.37 | $47.37 | 100 |
| 2013-09-27 | $47.44 | $47.44 | 800 |
| 2013-09-26 | $48.43 | $48.43 | 0 |
| 2013-09-25 | $48.43 | $48.43 | 900 |
| 2013-09-24 | $48.80 | $48.80 | 400 |
| 2013-09-23 | $47.95 | $47.95 | 900 |
| 2013-09-20 | $47.35 | $47.35 | 0 |
| 2013-09-19 | $47.35 | $47.35 | 300 |
| 2013-09-18 | $47.35 | $47.35 | 1,000 |
| 2013-09-17 | $47.35 | $47.35 | 0 |
| 2013-09-16 | $47.35 | $47.35 | 300 |
| 2013-09-13 | $46.65 | $46.65 | 0 |
| 2013-09-12 | $46.65 | $46.65 | 100 |
| 2013-09-11 | $46.38 | $46.38 | 400 |
| 2013-09-10 | $46.53 | $46.53 | 0 |
| 2013-09-09 | $46.53 | $46.53 | 100 |
| 2013-09-06 | $46.39 | $46.39 | 0 |
| 2013-09-05 | $46.39 | $46.39 | 0 |
| 2013-09-04 | $46.39 | $46.39 | 0 |
| 2013-09-03 | $46.39 | $46.39 | 300 |
| 2013-08-30 | $45.47 | $45.47 | 200 |
| 2013-08-29 | $46.64 | $46.64 | 0 |
| 2013-08-28 | $46.64 | $46.64 | 100 |
| 2013-08-27 | $46.95 | $46.95 | 200 |
| 2013-08-26 | $46.22 | $46.22 | 200 |
| 2013-08-23 | $45.84 | $45.84 | 700 |
| 2013-08-22 | $46.62 | $46.62 | 2,900 |
| 2013-08-21 | $47.57 | $47.57 | 0 |
| 2013-08-20 | $47.57 | $47.57 | 0 |
| 2013-08-19 | $47.57 | $47.57 | 0 |
| 2013-08-16 | $47.57 | $47.57 | 100 |
| 2013-08-15 | $47.54 | $47.54 | 0 |
| 2013-08-14 | $47.54 | $47.54 | 0 |
| 2013-08-13 | $47.54 | $47.54 | 1,700 |
| 2013-08-12 | $47.80 | $47.80 | 0 |
| 2013-08-09 | $47.80 | $47.80 | 0 |
| 2013-08-08 | $47.80 | $47.80 | 200 |
| 2013-08-07 | $47.33 | $47.33 | 200 |
| 2013-08-06 | $47.54 | $47.54 | 100 |
| 2013-08-05 | $44.60 | $44.60 | 0 |
| 2013-08-02 | $44.60 | $44.60 | 0 |
| 2013-08-01 | $44.60 | $44.60 | 0 |
| 2013-07-31 | $44.60 | $44.60 | 100 |
| 2013-07-30 | $44.74 | $44.74 | 0 |
| 2013-07-29 | $44.74 | $44.74 | 1,200 |
| 2013-07-26 | $46.98 | $46.98 | 0 |
| 2013-07-25 | $46.98 | $46.98 | 0 |
| 2013-07-24 | $46.98 | $46.98 | 300 |
| 2013-07-23 | $47.23 | $47.23 | 0 |
| 2013-07-22 | $47.23 | $47.23 | 0 |
| 2013-07-19 | $47.23 | $47.23 | 100 |
| 2013-07-18 | $47.55 | $47.55 | 0 |
| 2013-07-17 | $47.55 | $47.55 | 0 |
| 2013-07-16 | $47.55 | $47.55 | 0 |
| 2013-07-15 | $47.55 | $47.55 | 100 |
| 2013-07-12 | $46.54 | $46.54 | 0 |
| 2013-07-11 | $46.54 | $46.54 | 0 |
| 2013-07-10 | $46.54 | $46.54 | 0 |
| 2013-07-09 | $46.54 | $46.54 | 100 |
| 2013-07-08 | $45.66 | $45.66 | 400 |
| 2013-07-05 | $46.60 | $46.60 | 0 |
| 2013-07-03 | $46.60 | $46.60 | 1,600 |
| 2013-07-02 | $45.60 | $45.60 | 1,000 |
| 2013-07-01 | $44.25 | $44.25 | 0 |
| 2013-06-28 | $44.25 | $44.25 | 0 |
| 2013-06-27 | $44.25 | $44.25 | 0 |
| 2013-06-26 | $44.25 | $44.25 | 1,000 |
| 2013-06-25 | $43.58 | $43.58 | 0 |
| 2013-06-24 | $43.58 | $43.58 | 2,000 |
| 2013-06-21 | $43.34 | $43.34 | 0 |
| 2013-06-20 | $43.34 | $43.34 | 800 |
| 2013-06-19 | $46.12 | $46.12 | 1,400 |
| 2013-06-18 | $46.45 | $46.45 | 100 |
| 2013-06-17 | $45.17 | $45.17 | 0 |
| 2013-06-14 | $45.17 | $45.17 | 0 |
| 2013-06-13 | $45.17 | $45.17 | 0 |
| 2013-06-12 | $45.17 | $45.17 | 1,100 |
| 2013-06-11 | $45.11 | $45.11 | 0 |
| 2013-06-10 | $45.11 | $45.11 | 200 |
| 2013-06-07 | $44.95 | $44.95 | 600 |
| 2013-06-06 | $44.15 | $44.15 | 300 |
| 2013-06-05 | $43.92 | $43.92 | 0 |
| 2013-06-04 | $43.92 | $43.92 | 0 |
| 2013-06-03 | $43.92 | $43.92 | 700 |
| 2013-05-31 | $45.25 | $45.25 | 0 |
| 2013-05-30 | $45.25 | $45.25 | 0 |
| 2013-05-29 | $45.25 | $45.25 | 0 |
| 2013-05-28 | $45.25 | $45.25 | 700 |
| 2013-05-24 | $48.30 | $48.30 | 0 |
| 2013-05-23 | $48.30 | $48.30 | 0 |
| 2013-05-22 | $48.30 | $48.30 | 100 |
| 2013-05-21 | $48.08 | $48.08 | 400 |
| 2013-05-20 | $48.77 | $48.77 | 0 |
| 2013-05-17 | $48.77 | $48.77 | 100 |
| 2013-05-16 | $48.55 | $48.55 | 400 |
| 2013-05-15 | $48.43 | $48.43 | 700 |
| 2013-05-14 | $48.24 | $48.24 | 0 |
| 2013-05-13 | $48.24 | $48.24 | 200 |
| 2013-05-10 | $53.29 | $53.29 | 0 |
| 2013-05-09 | $53.29 | $53.29 | 13,200 |
| 2013-05-08 | $54.38 | $54.38 | 1,500 |
| 2013-05-07 | $54.45 | $54.45 | 0 |
| 2013-05-06 | $54.45 | $54.45 | 700 |
| 2013-05-03 | $55.00 | $55.00 | 0 |
| 2013-05-02 | $55.00 | $55.00 | 600 |
| 2013-05-01 | $54.76 | $54.76 | 0 |
| 2013-04-30 | $54.76 | $54.76 | 700 |
| 2013-04-29 | $55.39 | $55.39 | 200 |
| 2013-04-26 | $55.33 | $55.33 | 0 |
| 2013-04-25 | $55.33 | $55.33 | 500 |
| 2013-04-24 | $55.15 | $55.15 | 400 |
| 2013-04-23 | $52.85 | $52.85 | 0 |
| 2013-04-22 | $52.85 | $52.85 | 500 |
| 2013-04-19 | $52.59 | $52.59 | 400 |
| 2013-04-18 | $52.29 | $52.29 | 300 |
| 2013-04-17 | $52.09 | $52.09 | 0 |
| 2013-04-16 | $52.09 | $52.09 | 0 |
| 2013-04-15 | $52.09 | $52.09 | 0 |
| 2013-04-12 | $52.09 | $52.09 | 0 |
| 2013-04-11 | $52.09 | $52.09 | 1,300 |
| 2013-04-10 | $52.20 | $52.20 | 0 |
| 2013-04-09 | $52.20 | $52.20 | 0 |
| 2013-04-08 | $52.20 | $52.20 | 0 |
| 2013-04-05 | $52.20 | $52.20 | 0 |
| 2013-04-04 | $52.20 | $52.20 | 200 |
| 2013-04-03 | $51.71 | $51.71 | 700 |
| 2013-04-02 | $50.01 | $50.01 | 100 |
| 2013-04-01 | $54.55 | $54.55 | 0 |
| 2013-03-28 | $54.55 | $54.55 | 200 |
| 2013-03-27 | $55.68 | $55.68 | 0 |
| 2013-03-26 | $55.68 | $55.68 | 100 |
| 2013-03-25 | $55.34 | $55.34 | 100 |
| 2013-03-22 | $54.73 | $54.73 | 100 |
| 2013-03-21 | $54.40 | $54.40 | 0 |
| 2013-03-20 | $54.40 | $54.40 | 0 |
| 2013-03-19 | $54.40 | $54.40 | 800 |
| 2013-03-18 | $54.06 | $54.06 | 2,200 |
| 2013-03-15 | $54.70 | $54.70 | 600 |
| 2013-03-14 | $53.77 | $53.77 | 3,100 |
| 2013-03-13 | $53.41 | $53.41 | 0 |
| 2013-03-12 | $53.41 | $53.41 | 0 |
| 2013-03-11 | $53.41 | $53.41 | 1,300 |
| 2013-03-08 | $52.94 | $52.94 | 0 |
| 2013-03-07 | $52.94 | $52.94 | 0 |
| 2013-03-06 | $52.94 | $52.94 | 0 |
| 2013-03-05 | $52.94 | $52.94 | 100 |
| 2013-03-04 | $52.76 | $52.76 | 0 |
| 2013-03-01 | $52.76 | $52.76 | 1,100 |
| 2013-02-28 | $51.88 | $51.88 | 500 |
| 2013-02-27 | $51.00 | $51.00 | 0 |
| 2013-02-26 | $51.00 | $51.00 | 0 |
| 2013-02-25 | $51.00 | $51.00 | 400 |
| 2013-02-22 | $51.25 | $51.25 | 0 |
| 2013-02-21 | $51.25 | $51.25 | 0 |
| 2013-02-20 | $51.25 | $51.25 | 800 |
| 2013-02-19 | $49.87 | $49.87 | 0 |
| 2013-02-15 | $49.87 | $49.87 | 100 |
| 2013-02-14 | $50.28 | $50.28 | 100 |
| 2013-02-13 | $49.82 | $49.82 | 0 |
| 2013-02-12 | $49.82 | $49.82 | 700 |
| 2013-02-11 | $50.06 | $50.06 | 400 |
| 2013-02-08 | $50.31 | $50.31 | 0 |
| 2013-02-07 | $50.31 | $50.31 | 0 |
| 2013-02-06 | $50.31 | $50.31 | 1,200 |
| 2013-02-05 | $50.24 | $50.24 | 0 |
| 2013-02-04 | $50.24 | $50.24 | 200 |
| 2013-02-01 | $50.87 | $50.87 | 700 |
| 2013-01-31 | $51.54 | $51.54 | 0 |
| 2013-01-30 | $51.54 | $51.54 | 400 |
| 2013-01-29 | $51.14 | $51.14 | 800 |
| 2013-01-28 | $51.36 | $51.36 | 1,600 |
| 2013-01-25 | $49.65 | $49.65 | 0 |
| 2013-01-24 | $49.65 | $49.65 | 1,100 |
| 2013-01-23 | $50.00 | $50.00 | 0 |
| 2013-01-22 | $50.00 | $50.00 | 500 |
| 2013-01-18 | $49.42 | $49.42 | 0 |
| 2013-01-17 | $49.42 | $49.42 | 100 |
| 2013-01-16 | $49.26 | $49.26 | 100 |
| 2013-01-15 | $49.34 | $49.34 | 11,300 |
| 2013-01-14 | $47.04 | $47.04 | 0 |
| 2013-01-11 | $47.04 | $47.04 | 0 |
| 2013-01-10 | $47.04 | $47.04 | 200 |
| 2013-01-09 | $45.23 | $45.23 | 0 |
| 2013-01-08 | $45.23 | $45.23 | 0 |
| 2013-01-07 | $45.23 | $45.23 | 100 |
| 2013-01-04 | $44.53 | $44.53 | 0 |
| 2013-01-03 | $44.53 | $44.53 | 0 |
| 2013-01-02 | $44.53 | $44.53 | 0 |