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
- 2009-02-13 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 | $28.82 | $28.82 | 0 |
| 2013-12-30 | $28.82 | $28.82 | 4,422 |
| 2013-12-27 | $28.16 | $28.16 | 4,723 |
| 2013-12-26 | $28.01 | $28.01 | 0 |
| 2013-12-24 | $28.01 | $28.01 | 0 |
| 2013-12-23 | $28.01 | $28.01 | 402 |
| 2013-12-20 | $28.24 | $28.24 | 10,753 |
| 2013-12-19 | $27.88 | $27.88 | 1,407 |
| 2013-12-18 | $27.41 | $27.41 | 603 |
| 2013-12-17 | $27.36 | $27.36 | 0 |
| 2013-12-16 | $27.36 | $27.36 | 0 |
| 2013-12-13 | $27.36 | $27.36 | 100 |
| 2013-12-12 | $27.01 | $27.01 | 1,708 |
| 2013-12-11 | $27.54 | $27.54 | 603 |
| 2013-12-10 | $28.11 | $28.11 | 804 |
| 2013-12-09 | $28.01 | $28.01 | 301 |
| 2013-12-06 | $28.43 | $28.43 | 402 |
| 2013-12-05 | $28.16 | $28.16 | 703 |
| 2013-12-04 | $28.67 | $28.67 | 301 |
| 2013-12-03 | $29.05 | $29.05 | 1,306 |
| 2013-12-02 | $29.46 | $29.46 | 0 |
| 2013-11-29 | $29.46 | $29.46 | 0 |
| 2013-11-27 | $29.46 | $29.46 | 1,909 |
| 2013-11-26 | $29.45 | $29.45 | 1,306 |
| 2013-11-25 | $29.60 | $29.60 | 0 |
| 2013-11-22 | $29.60 | $29.60 | 1,507 |
| 2013-11-21 | $30.00 | $30.00 | 0 |
| 2013-11-20 | $30.00 | $30.00 | 0 |
| 2013-11-19 | $30.00 | $30.00 | 0 |
| 2013-11-18 | $30.00 | $30.00 | 0 |
| 2013-11-15 | $30.00 | $30.00 | 0 |
| 2013-11-14 | $30.00 | $30.00 | 1,206 |
| 2013-11-13 | $29.75 | $29.75 | 1,708 |
| 2013-11-12 | $30.51 | $30.51 | 0 |
| 2013-11-11 | $30.51 | $30.51 | 402 |
| 2013-11-08 | $31.72 | $31.72 | 0 |
| 2013-11-07 | $31.72 | $31.72 | 1,306 |
| 2013-11-06 | $32.45 | $32.45 | 0 |
| 2013-11-05 | $32.45 | $32.45 | 603 |
| 2013-11-04 | $32.40 | $32.40 | 402 |
| 2013-11-01 | $32.65 | $32.65 | 0 |
| 2013-10-31 | $32.65 | $32.65 | 0 |
| 2013-10-30 | $32.65 | $32.65 | 0 |
| 2013-10-29 | $32.65 | $32.65 | 0 |
| 2013-10-28 | $32.65 | $32.65 | 0 |
| 2013-10-25 | $32.65 | $32.65 | 0 |
| 2013-10-24 | $32.65 | $32.65 | 502 |
| 2013-10-23 | $32.14 | $32.14 | 100 |
| 2013-10-22 | $32.44 | $32.44 | 0 |
| 2013-10-21 | $32.44 | $32.44 | 0 |
| 2013-10-18 | $32.44 | $32.44 | 402 |
| 2013-10-17 | $32.34 | $32.34 | 0 |
| 2013-10-16 | $32.34 | $32.34 | 100 |
| 2013-10-15 | $30.80 | $30.80 | 0 |
| 2013-10-14 | $30.80 | $30.80 | 1,105 |
| 2013-10-11 | $29.86 | $29.86 | 0 |
| 2013-10-10 | $29.86 | $29.86 | 0 |
| 2013-10-09 | $29.86 | $29.86 | 0 |
| 2013-10-08 | $29.86 | $29.86 | 301 |
| 2013-10-07 | $30.38 | $30.38 | 0 |
| 2013-10-04 | $30.38 | $30.38 | 0 |
| 2013-10-03 | $30.38 | $30.38 | 0 |
| 2013-10-02 | $30.38 | $30.38 | 0 |
| 2013-10-01 | $30.38 | $30.38 | 0 |
| 2013-09-30 | $30.38 | $30.38 | 904 |
| 2013-09-27 | $30.30 | $30.30 | 0 |
| 2013-09-26 | $30.30 | $30.30 | 0 |
| 2013-09-25 | $30.30 | $30.30 | 0 |
| 2013-09-24 | $30.30 | $30.30 | 0 |
| 2013-09-23 | $30.30 | $30.30 | 100 |
| 2013-09-20 | $29.70 | $29.70 | 0 |
| 2013-09-19 | $29.70 | $29.70 | 0 |
| 2013-09-18 | $29.70 | $29.70 | 0 |
| 2013-09-17 | $29.70 | $29.70 | 0 |
| 2013-09-16 | $29.70 | $29.70 | 804 |
| 2013-09-13 | $29.59 | $29.59 | 0 |
| 2013-09-12 | $29.59 | $29.59 | 603 |
| 2013-09-11 | $30.05 | $30.05 | 3,618 |
| 2013-09-10 | $29.25 | $29.25 | 0 |
| 2013-09-09 | $29.25 | $29.25 | 1,507 |
| 2013-09-06 | $28.71 | $28.71 | 0 |
| 2013-09-05 | $28.71 | $28.71 | 0 |
| 2013-09-04 | $28.71 | $28.71 | 804 |
| 2013-09-03 | $27.61 | $27.61 | 0 |
| 2013-08-30 | $27.61 | $27.61 | 0 |
| 2013-08-29 | $27.61 | $27.61 | 100 |
| 2013-08-28 | $28.05 | $28.05 | 0 |
| 2013-08-27 | $28.05 | $28.05 | 0 |
| 2013-08-26 | $28.05 | $28.05 | 0 |
| 2013-08-23 | $28.05 | $28.05 | 2,111 |
| 2013-08-22 | $27.71 | $27.71 | 502 |
| 2013-08-21 | $28.04 | $28.04 | 603 |
| 2013-08-20 | $27.61 | $27.61 | 0 |
| 2013-08-19 | $27.61 | $27.61 | 0 |
| 2013-08-16 | $27.61 | $27.61 | 0 |
| 2013-08-15 | $27.61 | $27.61 | 0 |
| 2013-08-14 | $27.61 | $27.61 | 0 |
| 2013-08-13 | $27.61 | $27.61 | 0 |
| 2013-08-12 | $27.61 | $27.61 | 0 |
| 2013-08-09 | $27.61 | $27.61 | 0 |
| 2013-08-08 | $27.61 | $27.61 | 0 |
| 2013-08-07 | $27.61 | $27.61 | 0 |
| 2013-08-06 | $27.61 | $27.61 | 0 |
| 2013-08-05 | $27.61 | $27.61 | 402 |
| 2013-08-02 | $27.66 | $27.66 | 1,105 |
| 2013-08-01 | $27.26 | $27.26 | 201 |
| 2013-07-31 | $27.21 | $27.21 | 804 |
| 2013-07-30 | $26.83 | $26.83 | 0 |
| 2013-07-29 | $26.83 | $26.83 | 0 |
| 2013-07-26 | $26.83 | $26.83 | 0 |
| 2013-07-25 | $26.83 | $26.83 | 0 |
| 2013-07-24 | $26.83 | $26.83 | 0 |
| 2013-07-23 | $26.83 | $26.83 | 0 |
| 2013-07-22 | $26.83 | $26.83 | 0 |
| 2013-07-19 | $26.83 | $26.83 | 0 |
| 2013-07-18 | $26.83 | $26.83 | 0 |
| 2013-07-17 | $26.83 | $26.83 | 0 |
| 2013-07-16 | $26.83 | $26.83 | 201 |
| 2013-07-15 | $26.54 | $26.54 | 2,512 |
| 2013-07-12 | $26.38 | $26.38 | 0 |
| 2013-07-11 | $26.38 | $26.38 | 0 |
| 2013-07-10 | $26.38 | $26.38 | 1,306 |
| 2013-07-09 | $26.42 | $26.42 | 301 |
| 2013-07-08 | $25.68 | $25.68 | 0 |
| 2013-07-05 | $25.68 | $25.68 | 0 |
| 2013-07-03 | $25.68 | $25.68 | 0 |
| 2013-07-02 | $25.68 | $25.68 | 2,814 |
| 2013-07-01 | $25.87 | $25.87 | 0 |
| 2013-06-28 | $25.87 | $25.87 | 0 |
| 2013-06-27 | $25.87 | $25.87 | 0 |
| 2013-06-26 | $25.87 | $25.87 | 201 |
| 2013-06-25 | $24.68 | $24.68 | 0 |
| 2013-06-24 | $24.68 | $24.68 | 402 |
| 2013-06-21 | $25.32 | $25.32 | 0 |
| 2013-06-20 | $25.32 | $25.32 | 2,311 |
| 2013-06-19 | $27.36 | $27.36 | 0 |
| 2013-06-18 | $27.36 | $27.36 | 201 |
| 2013-06-17 | $27.81 | $27.81 | 201 |
| 2013-06-14 | $25.54 | $25.54 | 0 |
| 2013-06-13 | $25.54 | $25.54 | 0 |
| 2013-06-12 | $25.54 | $25.54 | 603 |
| 2013-06-11 | $26.05 | $26.05 | 201 |
| 2013-06-10 | $26.05 | $26.05 | 603 |
| 2013-06-07 | $27.52 | $27.52 | 0 |
| 2013-06-06 | $27.52 | $27.52 | 0 |
| 2013-06-05 | $27.52 | $27.52 | 0 |
| 2013-06-04 | $27.52 | $27.52 | 3,417 |
| 2013-06-03 | $27.63 | $27.63 | 402 |
| 2013-05-31 | $26.57 | $26.57 | 2,814 |
| 2013-05-30 | $28.69 | $28.69 | 0 |
| 2013-05-29 | $28.69 | $28.69 | 0 |
| 2013-05-28 | $28.69 | $28.69 | 0 |
| 2013-05-24 | $28.69 | $28.69 | 0 |
| 2013-05-23 | $28.69 | $28.69 | 1,809 |
| 2013-05-22 | $30.45 | $30.45 | 0 |
| 2013-05-21 | $30.45 | $30.45 | 100 |
| 2013-05-20 | $30.77 | $30.77 | 904 |
| 2013-05-17 | $30.63 | $30.63 | 0 |
| 2013-05-16 | $30.63 | $30.63 | 301 |
| 2013-05-15 | $30.81 | $30.81 | 301 |
| 2013-05-14 | $31.59 | $31.59 | 100 |
| 2013-05-13 | $31.63 | $31.63 | 100 |
| 2013-05-10 | $32.39 | $32.39 | 1,206 |
| 2013-05-09 | $33.87 | $33.87 | 201 |
| 2013-05-08 | $33.78 | $33.78 | 0 |
| 2013-05-07 | $33.78 | $33.78 | 0 |
| 2013-05-06 | $33.78 | $33.78 | 1,608 |
| 2013-05-03 | $34.73 | $34.73 | 2,010 |
| 2013-05-02 | $34.43 | $34.43 | 2,111 |
| 2013-05-01 | $34.98 | $34.98 | 0 |
| 2013-04-30 | $34.98 | $34.98 | 301 |
| 2013-04-29 | $32.59 | $32.59 | 0 |
| 2013-04-26 | $32.59 | $32.59 | 0 |
| 2013-04-25 | $32.59 | $32.59 | 0 |
| 2013-04-24 | $32.59 | $32.59 | 0 |
| 2013-04-23 | $32.59 | $32.59 | 4,121 |
| 2013-04-22 | $31.79 | $31.79 | 904 |
| 2013-04-19 | $31.84 | $31.84 | 502 |
| 2013-04-18 | $32.49 | $32.49 | 100 |
| 2013-04-17 | $32.55 | $32.55 | 1,608 |
| 2013-04-16 | $32.39 | $32.39 | 804 |
| 2013-04-15 | $33.00 | $33.00 | 0 |
| 2013-04-12 | $33.00 | $33.00 | 0 |
| 2013-04-11 | $33.00 | $33.00 | 804 |
| 2013-04-10 | $32.52 | $32.52 | 402 |
| 2013-04-09 | $32.32 | $32.32 | 703 |
| 2013-04-08 | $31.59 | $31.59 | 0 |
| 2013-04-05 | $31.59 | $31.59 | 0 |
| 2013-04-04 | $31.59 | $31.59 | 502 |
| 2013-04-03 | $31.76 | $31.76 | 0 |
| 2013-04-02 | $31.76 | $31.76 | 0 |
| 2013-04-01 | $31.76 | $31.76 | 0 |
| 2013-03-28 | $31.76 | $31.76 | 2,211 |
| 2013-03-27 | $32.11 | $32.11 | 0 |
| 2013-03-26 | $32.11 | $32.11 | 201 |
| 2013-03-25 | $31.80 | $31.80 | 603 |
| 2013-03-22 | $31.59 | $31.59 | 502 |
| 2013-03-21 | $31.06 | $31.06 | 201 |
| 2013-03-20 | $30.94 | $30.94 | 0 |
| 2013-03-19 | $30.94 | $30.94 | 201 |
| 2013-03-18 | $31.10 | $31.10 | 502 |
| 2013-03-15 | $31.00 | $31.00 | 0 |
| 2013-03-14 | $31.00 | $31.00 | 1,206 |
| 2013-03-13 | $31.54 | $31.54 | 201 |
| 2013-03-12 | $31.84 | $31.84 | 100 |
| 2013-03-11 | $32.04 | $32.04 | 0 |
| 2013-03-08 | $32.04 | $32.04 | 0 |
| 2013-03-07 | $32.04 | $32.04 | 0 |
| 2013-03-06 | $32.04 | $32.04 | 3,819 |
| 2013-03-05 | $30.40 | $30.40 | 0 |
| 2013-03-04 | $30.40 | $30.40 | 0 |
| 2013-03-01 | $30.40 | $30.40 | 0 |
| 2013-02-28 | $30.40 | $30.40 | 0 |
| 2013-02-27 | $30.40 | $30.40 | 0 |
| 2013-02-26 | $30.40 | $30.40 | 0 |
| 2013-02-25 | $30.40 | $30.40 | 0 |
| 2013-02-22 | $30.40 | $30.40 | 3,618 |
| 2013-02-21 | $29.57 | $29.57 | 5,226 |
| 2013-02-20 | $31.32 | $31.32 | 0 |
| 2013-02-19 | $31.32 | $31.32 | 201 |
| 2013-02-15 | $29.61 | $29.61 | 1,005 |
| 2013-02-14 | $29.40 | $29.40 | 1,507 |
| 2013-02-13 | $28.36 | $28.36 | 0 |
| 2013-02-12 | $28.36 | $28.36 | 201 |
| 2013-02-11 | $28.77 | $28.77 | 904 |
| 2013-02-08 | $28.61 | $28.61 | 703 |
| 2013-02-07 | $28.74 | $28.74 | 0 |
| 2013-02-06 | $28.74 | $28.74 | 201 |
| 2013-02-05 | $28.82 | $28.82 | 502 |
| 2013-02-04 | $29.39 | $29.39 | 0 |
| 2013-02-01 | $29.39 | $29.39 | 0 |
| 2013-01-31 | $29.39 | $29.39 | 0 |
| 2013-01-30 | $29.39 | $29.39 | 904 |
| 2013-01-29 | $28.86 | $28.86 | 0 |
| 2013-01-28 | $28.86 | $28.86 | 0 |
| 2013-01-25 | $28.86 | $28.86 | 1,105 |
| 2013-01-24 | $28.28 | $28.28 | 603 |
| 2013-01-23 | $27.96 | $27.96 | 1,809 |
| 2013-01-22 | $27.78 | $27.78 | 201 |
| 2013-01-18 | $28.05 | $28.05 | 0 |
| 2013-01-17 | $28.05 | $28.05 | 201 |
| 2013-01-16 | $27.84 | $27.84 | 0 |
| 2013-01-15 | $27.84 | $27.84 | 0 |
| 2013-01-14 | $27.84 | $27.84 | 1,005 |
| 2013-01-11 | $27.96 | $27.96 | 502 |
| 2013-01-10 | $28.26 | $28.26 | 3,015 |
| 2013-01-09 | $27.91 | $27.91 | 1,105 |
| 2013-01-08 | $27.27 | $27.27 | 1,105 |
| 2013-01-07 | $27.46 | $27.46 | 301 |
| 2013-01-04 | $26.98 | $26.98 | 0 |
| 2013-01-03 | $26.98 | $26.98 | 0 |
| 2013-01-02 | $26.98 | $26.98 | 0 |