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
- 1981-12-11 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 | $46.09 | $51.36 | 3,027 |
| 2013-12-30 | $46.75 | $52.09 | 11,518 |
| 2013-12-27 | $46.09 | $51.36 | 3,373 |
| 2013-12-26 | $44.66 | $49.77 | 2,055 |
| 2013-12-24 | $44.22 | $49.28 | 3,318 |
| 2013-12-23 | $45.98 | $51.24 | 8,045 |
| 2013-12-20 | $46.86 | $52.22 | 5,364 |
| 2013-12-19 | $42.90 | $47.80 | 2,455 |
| 2013-12-18 | $42.79 | $47.68 | 2,118 |
| 2013-12-17 | $43.12 | $48.05 | 1,936 |
| 2013-12-16 | $43.34 | $48.29 | 2,627 |
| 2013-12-13 | $43.23 | $48.17 | 5,173 |
| 2013-12-12 | $43.34 | $48.29 | 891 |
| 2013-12-11 | $43.45 | $48.42 | 4,145 |
| 2013-12-10 | $44.11 | $49.15 | 2,891 |
| 2013-12-09 | $46.64 | $51.97 | 2,082 |
| 2013-12-06 | $43.67 | $48.66 | 3,409 |
| 2013-12-05 | $45.43 | $50.62 | 3,045 |
| 2013-12-04 | $45.21 | $50.38 | 5,236 |
| 2013-12-03 | $45.87 | $51.11 | 2,727 |
| 2013-12-02 | $46.97 | $52.34 | 6,691 |
| 2013-11-29 | $46.64 | $51.97 | 5,145 |
| 2013-11-27 | $46.64 | $51.97 | 197,645 |
| 2013-11-26 | $43.78 | $48.78 | 1,636 |
| 2013-11-25 | $43.78 | $48.78 | 1,609 |
| 2013-11-22 | $43.89 | $48.91 | 1,273 |
| 2013-11-21 | $43.23 | $48.17 | 836 |
| 2013-11-20 | $44.00 | $49.03 | 1,218 |
| 2013-11-19 | $42.90 | $47.80 | 1,145 |
| 2013-11-18 | $42.68 | $47.56 | 691 |
| 2013-11-15 | $43.12 | $48.05 | 436 |
| 2013-11-14 | $42.68 | $47.56 | 509 |
| 2013-11-13 | $42.90 | $47.80 | 573 |
| 2013-11-12 | $42.90 | $47.80 | 818 |
| 2013-11-11 | $43.01 | $47.93 | 1,627 |
| 2013-11-08 | $41.25 | $45.97 | 209 |
| 2013-11-07 | $41.91 | $46.70 | 755 |
| 2013-11-06 | $42.35 | $47.19 | 791 |
| 2013-11-05 | $42.46 | $47.31 | 82 |
| 2013-11-04 | $43.56 | $48.54 | 2,882 |
| 2013-11-01 | $42.90 | $47.80 | 709 |
| 2013-10-31 | $42.13 | $46.95 | 2,018 |
| 2013-10-30 | $43.78 | $48.78 | 982 |
| 2013-10-29 | $44.44 | $49.52 | 227 |
| 2013-10-28 | $44.55 | $49.64 | 2,300 |
| 2013-10-25 | $44.44 | $49.52 | 364 |
| 2013-10-24 | $43.01 | $47.93 | 3,964 |
| 2013-10-23 | $43.23 | $48.17 | 3,236 |
| 2013-10-22 | $42.90 | $47.80 | 2,309 |
| 2013-10-21 | $42.57 | $47.44 | 1,600 |
| 2013-10-18 | $43.01 | $47.93 | 3,391 |
| 2013-10-17 | $43.45 | $48.42 | 609 |
| 2013-10-16 | $42.79 | $47.68 | 709 |
| 2013-10-15 | $42.35 | $47.19 | 818 |
| 2013-10-14 | $42.46 | $47.31 | 1,209 |
| 2013-10-11 | $43.67 | $48.66 | 1,364 |
| 2013-10-10 | $43.67 | $48.66 | 1,055 |
| 2013-10-09 | $43.67 | $48.66 | 2,982 |
| 2013-10-08 | $44.11 | $49.15 | 2,764 |
| 2013-10-07 | $45.32 | $50.50 | 518 |
| 2013-10-04 | $45.32 | $50.50 | 836 |
| 2013-10-03 | $45.32 | $50.50 | 2,327 |
| 2013-10-02 | $46.53 | $51.85 | 2,400 |
| 2013-10-01 | $45.87 | $51.11 | 1,400 |
| 2013-09-30 | $45.98 | $51.24 | 6,327 |
| 2013-09-27 | $45.21 | $50.38 | 10,464 |
| 2013-09-26 | $45.32 | $50.50 | 973 |
| 2013-09-25 | $45.21 | $50.38 | 1,200 |
| 2013-09-24 | $44.55 | $49.64 | 10,327 |
| 2013-09-23 | $45.21 | $50.38 | 2,300 |
| 2013-09-20 | $46.64 | $51.97 | 2,436 |
| 2013-09-19 | $47.19 | $52.58 | 1,791 |
| 2013-09-18 | $46.75 | $52.09 | 6,827 |
| 2013-09-17 | $48.18 | $53.69 | 3,382 |
| 2013-09-16 | $48.84 | $54.42 | 3,791 |
| 2013-09-13 | $46.64 | $51.97 | 655 |
| 2013-09-12 | $46.09 | $51.36 | 4,100 |
| 2013-09-11 | $46.20 | $51.48 | 1,291 |
| 2013-09-10 | $46.64 | $51.97 | 1,927 |
| 2013-09-09 | $46.09 | $51.36 | 4,500 |
| 2013-09-06 | $45.43 | $50.62 | 11,309 |
| 2013-09-05 | $47.19 | $52.58 | 609 |
| 2013-09-04 | $47.41 | $52.83 | 4,064 |
| 2013-09-03 | $47.41 | $52.83 | 1,264 |
| 2013-08-30 | $47.30 | $52.71 | 4,464 |
| 2013-08-29 | $46.97 | $52.34 | 3,282 |
| 2013-08-28 | $46.31 | $51.60 | 5,055 |
| 2013-08-27 | $46.20 | $51.48 | 1,236 |
| 2013-08-26 | $46.20 | $51.48 | 1,391 |
| 2013-08-23 | $44.11 | $49.15 | 1,491 |
| 2013-08-22 | $45.65 | $50.87 | 1,036 |
| 2013-08-21 | $46.53 | $51.85 | 291 |
| 2013-08-20 | $45.65 | $50.87 | 3,973 |
| 2013-08-19 | $46.09 | $51.36 | 8,773 |
| 2013-08-16 | $44.88 | $50.01 | 1,409 |
| 2013-08-15 | $45.43 | $50.62 | 2,418 |
| 2013-08-14 | $45.54 | $50.75 | 2,218 |
| 2013-08-13 | $45.65 | $50.87 | 2,891 |
| 2013-08-12 | $44.33 | $49.40 | 1,891 |
| 2013-08-09 | $47.52 | $52.95 | 4,700 |
| 2013-08-08 | $43.89 | $48.91 | 5,545 |
| 2013-08-07 | $44.55 | $49.64 | 1,727 |
| 2013-08-06 | $44.11 | $49.15 | 3,136 |
| 2013-08-05 | $45.87 | $51.11 | 5,436 |
| 2013-08-02 | $44.77 | $49.89 | 4,218 |
| 2013-08-01 | $43.89 | $48.91 | 3,264 |
| 2013-07-31 | $44.55 | $49.64 | 6,527 |
| 2013-07-30 | $40.81 | $45.48 | 1,045 |
| 2013-07-29 | $40.59 | $45.23 | 436 |
| 2013-07-26 | $39.71 | $44.25 | 527 |
| 2013-07-25 | $39.82 | $44.37 | 309 |
| 2013-07-24 | $39.60 | $44.13 | 4,364 |
| 2013-07-23 | $39.60 | $44.13 | 973 |
| 2013-07-22 | $39.71 | $44.25 | 1,718 |
| 2013-07-19 | $39.82 | $44.37 | 1,509 |
| 2013-07-18 | $39.38 | $43.88 | 4,382 |
| 2013-07-17 | $38.28 | $42.66 | 95,309 |
| 2013-07-16 | $36.52 | $40.70 | 1,609 |
| 2013-07-15 | $37.18 | $41.43 | 1,436 |
| 2013-07-12 | $36.41 | $40.57 | 8,182 |
| 2013-07-11 | $35.97 | $40.08 | 3,182 |
| 2013-07-10 | $37.51 | $41.80 | 1,273 |
| 2013-07-09 | $35.53 | $39.59 | 655 |
| 2013-07-08 | $35.53 | $39.59 | 1,227 |
| 2013-07-05 | $36.85 | $41.06 | 1,073 |
| 2013-07-03 | $37.84 | $42.17 | 336 |
| 2013-07-02 | $37.07 | $41.31 | 982 |
| 2013-07-01 | $36.30 | $40.45 | 855 |
| 2013-06-28 | $37.95 | $42.29 | 16,009 |
| 2013-06-27 | $34.54 | $38.49 | 2,118 |
| 2013-06-26 | $34.32 | $38.24 | 1,445 |
| 2013-06-25 | $34.10 | $38.00 | 5,709 |
| 2013-06-24 | $34.21 | $38.12 | 1,745 |
| 2013-06-21 | $34.76 | $38.73 | 3,618 |
| 2013-06-20 | $35.75 | $39.84 | 7,064 |
| 2013-06-19 | $36.96 | $41.19 | 2,282 |
| 2013-06-18 | $38.06 | $42.41 | 1,573 |
| 2013-06-17 | $38.06 | $42.41 | 609 |
| 2013-06-14 | $38.17 | $42.53 | 636 |
| 2013-06-13 | $38.28 | $42.66 | 673 |
| 2013-06-12 | $38.83 | $43.27 | 4,818 |
| 2013-06-11 | $38.50 | $42.90 | 3,418 |
| 2013-06-10 | $39.27 | $43.76 | 773 |
| 2013-06-07 | $38.94 | $43.39 | 1,518 |
| 2013-06-06 | $38.61 | $43.02 | 2,682 |
| 2013-06-05 | $38.61 | $43.02 | 1,982 |
| 2013-06-04 | $39.49 | $44.00 | 936 |
| 2013-06-03 | $39.82 | $44.37 | 3,464 |
| 2013-05-31 | $39.82 | $44.37 | 3,982 |
| 2013-05-30 | $39.27 | $43.76 | 3,182 |
| 2013-05-29 | $39.38 | $43.88 | 4,027 |
| 2013-05-28 | $39.27 | $43.76 | 10,009 |
| 2013-05-24 | $41.14 | $45.84 | 3,336 |
| 2013-05-23 | $39.27 | $43.76 | 9,418 |
| 2013-05-22 | $40.48 | $45.11 | 4,700 |
| 2013-05-21 | $40.92 | $45.60 | 1,355 |
| 2013-05-20 | $40.92 | $45.60 | 3,073 |
| 2013-05-17 | $39.82 | $44.37 | 3,291 |
| 2013-05-16 | $39.82 | $44.37 | 4,973 |
| 2013-05-15 | $41.58 | $46.33 | 6,018 |
| 2013-05-14 | $40.81 | $45.48 | 3,055 |
| 2013-05-13 | $41.58 | $46.33 | 3,255 |
| 2013-05-10 | $42.24 | $47.07 | 1,545 |
| 2013-05-09 | $41.91 | $46.70 | 936 |
| 2013-05-08 | $42.46 | $47.31 | 2,082 |
| 2013-05-07 | $42.35 | $47.19 | 2,782 |
| 2013-05-06 | $42.02 | $46.82 | 1,018 |
| 2013-05-03 | $41.91 | $46.70 | 3,691 |
| 2013-05-02 | $42.90 | $47.80 | 16,936 |
| 2013-05-01 | $44.55 | $49.64 | 1,255 |
| 2013-04-30 | $46.20 | $51.48 | 3,645 |
| 2013-04-29 | $47.19 | $52.58 | 4,491 |
| 2013-04-26 | $46.53 | $51.85 | 2,255 |
| 2013-04-25 | $45.65 | $50.87 | 2,991 |
| 2013-04-24 | $46.64 | $51.97 | 1,727 |
| 2013-04-23 | $46.20 | $51.48 | 1,300 |
| 2013-04-22 | $46.53 | $51.85 | 7,155 |
| 2013-04-19 | $45.87 | $51.11 | 2,036 |
| 2013-04-18 | $43.89 | $48.91 | 3,636 |
| 2013-04-17 | $44.88 | $50.01 | 9,355 |
| 2013-04-16 | $45.98 | $51.24 | 9,600 |
| 2013-04-15 | $46.09 | $51.36 | 9,282 |
| 2013-04-12 | $46.20 | $51.48 | 5,927 |
| 2013-04-11 | $46.97 | $52.34 | 6,073 |
| 2013-04-10 | $46.53 | $51.85 | 4,636 |
| 2013-04-09 | $44.99 | $50.13 | 4,982 |
| 2013-04-08 | $46.53 | $51.85 | 11,945 |
| 2013-04-05 | $46.64 | $51.97 | 5,200 |
| 2013-04-04 | $45.10 | $50.26 | 891 |
| 2013-04-03 | $44.55 | $49.64 | 1,827 |
| 2013-04-02 | $43.67 | $48.66 | 1,673 |
| 2013-04-01 | $43.78 | $48.78 | 582 |
| 2013-03-28 | $44.66 | $49.77 | 2,736 |
| 2013-03-27 | $43.89 | $48.91 | 636 |
| 2013-03-26 | $42.68 | $47.56 | 1,991 |
| 2013-03-25 | $43.89 | $48.91 | 155 |
| 2013-03-22 | $43.89 | $48.91 | 727 |
| 2013-03-21 | $43.78 | $48.78 | 2,136 |
| 2013-03-20 | $42.35 | $47.19 | 6,427 |
| 2013-03-19 | $42.90 | $47.80 | 655 |
| 2013-03-18 | $43.23 | $48.17 | 336 |
| 2013-03-15 | $43.78 | $48.78 | 955 |
| 2013-03-14 | $44.55 | $49.64 | 1,227 |
| 2013-03-13 | $42.57 | $47.44 | 1,527 |
| 2013-03-12 | $42.79 | $47.68 | 1,545 |
| 2013-03-11 | $43.23 | $48.17 | 755 |
| 2013-03-08 | $43.12 | $48.05 | 1,109 |
| 2013-03-07 | $43.01 | $47.93 | 1,473 |
| 2013-03-06 | $43.78 | $48.78 | 1,882 |
| 2013-03-05 | $43.01 | $47.93 | 1,836 |
| 2013-03-04 | $44.77 | $49.89 | 4,055 |
| 2013-03-01 | $43.56 | $48.54 | 209 |
| 2013-02-28 | $43.89 | $48.91 | 182 |
| 2013-02-27 | $44.44 | $49.52 | 1,082 |
| 2013-02-26 | $44.00 | $49.03 | 2,191 |
| 2013-02-25 | $44.44 | $49.52 | 1,309 |
| 2013-02-22 | $44.44 | $49.52 | 1,955 |
| 2013-02-21 | $44.66 | $49.77 | 782 |
| 2013-02-20 | $44.77 | $49.89 | 809 |
| 2013-02-19 | $44.77 | $49.89 | 1,973 |
| 2013-02-15 | $43.67 | $48.66 | 1,582 |
| 2013-02-14 | $45.10 | $50.26 | 6,800 |
| 2013-02-13 | $44.77 | $49.89 | 3,645 |
| 2013-02-12 | $44.00 | $49.03 | 3,291 |
| 2013-02-11 | $42.90 | $47.80 | 600 |
| 2013-02-08 | $42.90 | $47.80 | 1,573 |
| 2013-02-07 | $43.78 | $48.78 | 518 |
| 2013-02-06 | $43.78 | $48.78 | 1,164 |
| 2013-02-05 | $43.45 | $48.42 | 2,027 |
| 2013-02-04 | $43.45 | $48.42 | 964 |
| 2013-02-01 | $43.45 | $48.42 | 827 |
| 2013-01-31 | $43.45 | $48.42 | 1,418 |
| 2013-01-30 | $43.12 | $48.05 | 555 |
| 2013-01-29 | $43.78 | $48.78 | 245 |
| 2013-01-28 | $43.12 | $48.05 | 382 |
| 2013-01-25 | $43.45 | $48.42 | 1,591 |
| 2013-01-24 | $43.78 | $48.78 | 800 |
| 2013-01-23 | $43.45 | $48.42 | 4,418 |
| 2013-01-22 | $45.21 | $50.38 | 1,345 |
| 2013-01-18 | $45.21 | $50.38 | 718 |
| 2013-01-17 | $45.87 | $51.11 | 2,927 |
| 2013-01-16 | $45.21 | $50.38 | 2,545 |
| 2013-01-15 | $44.77 | $49.89 | 8,955 |
| 2013-01-14 | $45.43 | $50.62 | 2,900 |
| 2013-01-11 | $46.31 | $51.60 | 13,300 |
| 2013-01-10 | $43.45 | $48.42 | 2,745 |
| 2013-01-09 | $43.01 | $47.93 | 2,618 |
| 2013-01-08 | $43.78 | $48.78 | 2,818 |
| 2013-01-07 | $46.09 | $51.36 | 2,891 |
| 2013-01-04 | $45.76 | $50.99 | 15,100 |
| 2013-01-03 | $44.00 | $49.03 | 1,427 |
| 2013-01-02 | $43.45 | $48.42 | 964 |