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
- 1999-04-27 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 | $28.53 | $46.09 | 17,800 |
| 2013-12-30 | $28.63 | $46.25 | 7,200 |
| 2013-12-27 | $28.53 | $46.09 | 10,800 |
| 2013-12-26 | $28.62 | $46.24 | 17,400 |
| 2013-12-24 | $28.33 | $45.77 | 8,400 |
| 2013-12-23 | $28.02 | $45.27 | 74,000 |
| 2013-12-20 | $27.71 | $44.77 | 74,000 |
| 2013-12-19 | $27.46 | $44.36 | 352,600 |
| 2013-12-18 | $27.68 | $44.72 | 8,000 |
| 2013-12-17 | $27.60 | $44.59 | 9,500 |
| 2013-12-16 | $27.49 | $44.41 | 43,200 |
| 2013-12-13 | $27.52 | $44.46 | 18,700 |
| 2013-12-12 | $27.25 | $44.02 | 7,000 |
| 2013-12-11 | $27.66 | $44.69 | 12,900 |
| 2013-12-10 | $27.76 | $44.85 | 163,600 |
| 2013-12-09 | $27.85 | $44.99 | 10,100 |
| 2013-12-06 | $27.86 | $45.01 | 14,500 |
| 2013-12-05 | $27.82 | $44.95 | 6,900 |
| 2013-12-04 | $27.63 | $44.64 | 18,200 |
| 2013-12-03 | $27.74 | $44.82 | 16,500 |
| 2013-12-02 | $28.03 | $45.29 | 8,900 |
| 2013-11-29 | $28.20 | $45.56 | 6,300 |
| 2013-11-27 | $28.08 | $45.37 | 8,700 |
| 2013-11-26 | $28.12 | $45.43 | 6,500 |
| 2013-11-25 | $28.08 | $45.37 | 57,300 |
| 2013-11-22 | $28.12 | $45.43 | 18,400 |
| 2013-11-21 | $27.91 | $45.09 | 5,100 |
| 2013-11-20 | $27.66 | $44.69 | 5,900 |
| 2013-11-19 | $27.92 | $45.11 | 8,900 |
| 2013-11-18 | $27.90 | $45.08 | 8,100 |
| 2013-11-15 | $27.90 | $45.08 | 15,400 |
| 2013-11-14 | $28.10 | $45.40 | 68,100 |
| 2013-11-13 | $27.77 | $44.87 | 27,400 |
| 2013-11-12 | $27.53 | $44.48 | 9,800 |
| 2013-11-11 | $27.43 | $44.32 | 9,200 |
| 2013-11-08 | $27.05 | $43.70 | 28,800 |
| 2013-11-07 | $26.80 | $43.30 | 228,400 |
| 2013-11-06 | $27.12 | $43.81 | 31,100 |
| 2013-11-05 | $26.75 | $43.22 | 6,300 |
| 2013-11-04 | $26.87 | $43.41 | 9,400 |
| 2013-11-01 | $26.84 | $43.36 | 9,700 |
| 2013-10-31 | $27.11 | $43.80 | 6,500 |
| 2013-10-30 | $27.44 | $44.33 | 7,800 |
| 2013-10-29 | $27.43 | $44.32 | 15,200 |
| 2013-10-28 | $27.72 | $44.78 | 21,200 |
| 2013-10-25 | $27.84 | $44.98 | 7,200 |
| 2013-10-24 | $27.95 | $45.16 | 10,500 |
| 2013-10-23 | $27.77 | $44.87 | 10,100 |
| 2013-10-22 | $27.64 | $44.66 | 18,100 |
| 2013-10-21 | $27.36 | $44.20 | 7,000 |
| 2013-10-18 | $27.56 | $44.53 | 9,900 |
| 2013-10-17 | $27.09 | $43.77 | 6,500 |
| 2013-10-16 | $26.81 | $43.31 | 14,400 |
| 2013-10-15 | $26.39 | $42.64 | 39,700 |
| 2013-10-14 | $25.97 | $41.96 | 11,000 |
| 2013-10-11 | $25.93 | $41.89 | 5,300 |
| 2013-10-10 | $25.66 | $41.46 | 6,400 |
| 2013-10-09 | $25.53 | $41.25 | 24,900 |
| 2013-10-08 | $25.94 | $41.91 | 9,800 |
| 2013-10-07 | $25.92 | $41.88 | 5,600 |
| 2013-10-04 | $26.11 | $42.18 | 6,800 |
| 2013-10-03 | $25.99 | $41.99 | 5,700 |
| 2013-10-02 | $26.13 | $42.22 | 8,900 |
| 2013-10-01 | $25.91 | $41.86 | 10,600 |
| 2013-09-30 | $25.65 | $41.44 | 27,300 |
| 2013-09-27 | $25.88 | $41.81 | 12,900 |
| 2013-09-26 | $25.80 | $41.68 | 8,400 |
| 2013-09-25 | $25.80 | $41.68 | 5,100 |
| 2013-09-24 | $25.79 | $41.67 | 15,800 |
| 2013-09-23 | $25.66 | $41.46 | 10,100 |
| 2013-09-20 | $25.69 | $41.50 | 214,700 |
| 2013-09-19 | $25.69 | $41.50 | 9,100 |
| 2013-09-18 | $25.95 | $41.92 | 22,200 |
| 2013-09-17 | $25.32 | $40.91 | 20,300 |
| 2013-09-16 | $25.19 | $40.70 | 7,700 |
| 2013-09-13 | $24.61 | $39.76 | 21,600 |
| 2013-09-12 | $24.49 | $39.57 | 16,200 |
| 2013-09-11 | $24.58 | $39.71 | 28,700 |
| 2013-09-10 | $24.29 | $39.24 | 28,800 |
| 2013-09-09 | $24.49 | $39.57 | 6,300 |
| 2013-09-06 | $24.48 | $39.55 | 16,200 |
| 2013-09-05 | $24.31 | $39.28 | 9,500 |
| 2013-09-04 | $24.30 | $39.26 | 5,400 |
| 2013-09-03 | $24.11 | $38.95 | 8,700 |
| 2013-08-30 | $23.51 | $37.98 | 3,700 |
| 2013-08-29 | $23.96 | $38.71 | 4,600 |
| 2013-08-28 | $24.04 | $38.84 | 9,000 |
| 2013-08-27 | $24.44 | $39.49 | 6,000 |
| 2013-08-26 | $24.76 | $40.00 | 11,000 |
| 2013-08-23 | $25.14 | $40.62 | 12,400 |
| 2013-08-22 | $24.92 | $40.26 | 23,500 |
| 2013-08-21 | $24.39 | $39.40 | 56,700 |
| 2013-08-20 | $24.50 | $39.58 | 11,600 |
| 2013-08-19 | $24.58 | $39.71 | 30,000 |
| 2013-08-16 | $24.60 | $39.74 | 32,400 |
| 2013-08-15 | $24.64 | $39.81 | 56,800 |
| 2013-08-14 | $24.73 | $39.95 | 3,200 |
| 2013-08-13 | $24.84 | $40.13 | 22,600 |
| 2013-08-12 | $24.89 | $40.21 | 5,000 |
| 2013-08-09 | $25.07 | $40.50 | 6,400 |
| 2013-08-08 | $25.18 | $40.68 | 23,800 |
| 2013-08-07 | $24.88 | $40.20 | 6,900 |
| 2013-08-06 | $24.86 | $40.16 | 14,300 |
| 2013-08-05 | $24.83 | $40.12 | 20,800 |
| 2013-08-02 | $24.48 | $39.55 | 17,400 |
| 2013-08-01 | $24.41 | $39.44 | 50,700 |
| 2013-07-31 | $24.03 | $38.82 | 15,200 |
| 2013-07-30 | $23.85 | $38.53 | 19,600 |
| 2013-07-29 | $23.84 | $38.52 | 5,400 |
| 2013-07-26 | $24.02 | $38.81 | 11,500 |
| 2013-07-25 | $24.12 | $38.97 | 79,800 |
| 2013-07-24 | $23.79 | $38.44 | 12,200 |
| 2013-07-23 | $23.39 | $37.79 | 6,400 |
| 2013-07-22 | $23.40 | $37.80 | 16,900 |
| 2013-07-19 | $23.60 | $38.13 | 3,200 |
| 2013-07-18 | $23.24 | $37.55 | 7,400 |
| 2013-07-17 | $22.98 | $37.13 | 11,100 |
| 2013-07-16 | $22.86 | $36.93 | 11,100 |
| 2013-07-15 | $22.74 | $36.74 | 13,800 |
| 2013-07-12 | $22.39 | $36.17 | 8,400 |
| 2013-07-11 | $22.80 | $36.84 | 16,600 |
| 2013-07-10 | $22.21 | $35.88 | 15,900 |
| 2013-07-09 | $21.81 | $35.24 | 15,200 |
| 2013-07-08 | $21.71 | $35.07 | 6,100 |
| 2013-07-05 | $21.41 | $34.59 | 9,700 |
| 2013-07-03 | $21.34 | $34.48 | 10,900 |
| 2013-07-02 | $21.12 | $34.12 | 60,400 |
| 2013-07-01 | $21.45 | $34.65 | 4,700 |
| 2013-06-28 | $21.12 | $34.12 | 6,200 |
| 2013-06-27 | $20.96 | $33.86 | 19,100 |
| 2013-06-26 | $20.63 | $33.33 | 18,600 |
| 2013-06-25 | $20.66 | $33.38 | 6,000 |
| 2013-06-24 | $20.36 | $32.89 | 18,500 |
| 2013-06-21 | $20.90 | $33.77 | 7,000 |
| 2013-06-20 | $21.21 | $34.27 | 10,000 |
| 2013-06-19 | $21.95 | $35.46 | 7,100 |
| 2013-06-18 | $22.29 | $36.01 | 22,100 |
| 2013-06-17 | $22.24 | $35.93 | 21,600 |
| 2013-06-14 | $21.87 | $35.33 | 20,500 |
| 2013-06-13 | $22.20 | $35.87 | 8,700 |
| 2013-06-12 | $21.96 | $35.48 | 6,200 |
| 2013-06-11 | $22.08 | $35.67 | 7,200 |
| 2013-06-10 | $21.87 | $35.33 | 20,200 |
| 2013-06-07 | $21.58 | $34.86 | 29,700 |
| 2013-06-06 | $21.40 | $34.57 | 28,300 |
| 2013-06-05 | $21.12 | $34.12 | 36,800 |
| 2013-06-04 | $21.80 | $35.22 | 14,500 |
| 2013-06-03 | $21.92 | $35.41 | 17,300 |
| 2013-05-31 | $21.81 | $35.24 | 22,600 |
| 2013-05-30 | $22.05 | $35.62 | 28,500 |
| 2013-05-29 | $21.60 | $34.90 | 16,600 |
| 2013-05-28 | $21.77 | $35.17 | 6,500 |
| 2013-05-24 | $21.72 | $35.09 | 10,100 |
| 2013-05-23 | $21.91 | $35.40 | 9,800 |
| 2013-05-22 | $22.16 | $35.80 | 17,800 |
| 2013-05-21 | $21.98 | $35.51 | 8,600 |
| 2013-05-20 | $21.78 | $35.19 | 18,100 |
| 2013-05-17 | $21.64 | $34.96 | 6,000 |
| 2013-05-16 | $21.75 | $35.14 | 20,200 |
| 2013-05-15 | $21.84 | $35.28 | 13,000 |
| 2013-05-14 | $22.08 | $35.67 | 8,100 |
| 2013-05-13 | $21.90 | $35.38 | 13,800 |
| 2013-05-10 | $21.59 | $34.88 | 13,500 |
| 2013-05-09 | $21.58 | $34.86 | 9,100 |
| 2013-05-08 | $21.81 | $35.24 | 12,100 |
| 2013-05-07 | $21.91 | $35.40 | 12,800 |
| 2013-05-06 | $21.95 | $35.46 | 15,600 |
| 2013-05-03 | $22.00 | $35.54 | 48,700 |
| 2013-05-02 | $21.85 | $35.30 | 12,900 |
| 2013-05-01 | $21.88 | $35.35 | 18,500 |
| 2013-04-30 | $21.99 | $35.53 | 22,900 |
| 2013-04-29 | $21.93 | $35.43 | 21,700 |
| 2013-04-26 | $21.86 | $35.32 | 13,100 |
| 2013-04-25 | $22.67 | $35.18 | 28,500 |
| 2013-04-24 | $22.51 | $34.93 | 24,900 |
| 2013-04-23 | $22.32 | $34.63 | 20,700 |
| 2013-04-22 | $22.13 | $34.34 | 20,500 |
| 2013-04-19 | $21.74 | $33.73 | 9,500 |
| 2013-04-18 | $22.38 | $34.73 | 19,600 |
| 2013-04-17 | $22.41 | $34.77 | 20,100 |
| 2013-04-16 | $22.78 | $35.35 | 10,500 |
| 2013-04-15 | $22.96 | $35.63 | 15,800 |
| 2013-04-12 | $23.26 | $36.09 | 10,400 |
| 2013-04-11 | $23.20 | $36.00 | 22,300 |
| 2013-04-10 | $22.80 | $35.38 | 18,300 |
| 2013-04-09 | $22.82 | $35.41 | 8,400 |
| 2013-04-08 | $22.48 | $34.88 | 16,600 |
| 2013-04-05 | $22.14 | $34.35 | 26,600 |
| 2013-04-04 | $22.38 | $34.73 | 30,100 |
| 2013-04-03 | $22.25 | $34.52 | 24,700 |
| 2013-04-02 | $21.83 | $33.87 | 43,100 |
| 2013-04-01 | $21.79 | $33.81 | 27,300 |
| 2013-03-28 | $21.76 | $33.76 | 30,600 |
| 2013-03-27 | $21.32 | $33.08 | 31,200 |
| 2013-03-26 | $21.85 | $33.90 | 48,900 |
| 2013-03-25 | $21.76 | $33.76 | 49,300 |
| 2013-03-22 | $22.18 | $34.42 | 15,800 |
| 2013-03-21 | $22.05 | $34.21 | 27,700 |
| 2013-03-20 | $22.12 | $34.32 | 25,300 |
| 2013-03-19 | $21.90 | $33.98 | 63,900 |
| 2013-03-18 | $21.77 | $33.78 | 18,000 |
| 2013-03-15 | $21.87 | $33.94 | 72,300 |
| 2013-03-14 | $21.60 | $33.52 | 358,000 |
| 2013-03-13 | $21.68 | $33.64 | 15,800 |
| 2013-03-12 | $21.05 | $32.66 | 354,600 |
| 2013-03-11 | $20.93 | $32.48 | 90,400 |
| 2013-03-08 | $20.56 | $31.90 | 51,300 |
| 2013-03-07 | $20.40 | $31.65 | 17,600 |
| 2013-03-06 | $20.27 | $31.45 | 17,700 |
| 2013-03-05 | $20.04 | $31.10 | 40,100 |
| 2013-03-04 | $19.93 | $30.92 | 29,600 |
| 2013-03-01 | $19.87 | $30.83 | 37,700 |
| 2013-02-28 | $19.86 | $30.82 | 50,000 |
| 2013-02-27 | $19.87 | $30.83 | 24,200 |
| 2013-02-26 | $19.67 | $30.52 | 49,300 |
| 2013-02-25 | $19.45 | $30.18 | 21,900 |
| 2013-02-22 | $20.09 | $31.17 | 26,600 |
| 2013-02-21 | $19.91 | $30.89 | 39,700 |
| 2013-02-20 | $20.54 | $31.87 | 37,100 |
| 2013-02-19 | $20.08 | $31.16 | 50,600 |
| 2013-02-15 | $20.30 | $31.50 | 20,800 |
| 2013-02-14 | $20.22 | $31.37 | 14,500 |
| 2013-02-13 | $20.40 | $31.65 | 23,300 |
| 2013-02-12 | $20.38 | $31.62 | 18,300 |
| 2013-02-11 | $20.23 | $31.39 | 13,700 |
| 2013-02-08 | $20.23 | $31.39 | 19,500 |
| 2013-02-07 | $20.28 | $31.47 | 27,800 |
| 2013-02-06 | $20.48 | $31.78 | 52,800 |
| 2013-02-05 | $20.37 | $31.61 | 18,300 |
| 2013-02-04 | $20.21 | $31.36 | 30,000 |
| 2013-02-01 | $20.74 | $32.18 | 29,800 |
| 2013-01-31 | $20.17 | $31.30 | 118,800 |
| 2013-01-30 | $20.08 | $31.16 | 19,000 |
| 2013-01-29 | $20.20 | $31.34 | 21,400 |
| 2013-01-28 | $20.13 | $31.24 | 17,900 |
| 2013-01-25 | $20.28 | $31.47 | 32,300 |
| 2013-01-24 | $20.11 | $31.20 | 28,400 |
| 2013-01-23 | $20.04 | $31.10 | 160,500 |
| 2013-01-22 | $20.19 | $31.33 | 15,900 |
| 2013-01-18 | $20.51 | $31.82 | 13,100 |
| 2013-01-17 | $20.45 | $31.73 | 18,500 |
| 2013-01-16 | $19.96 | $30.97 | 41,800 |
| 2013-01-15 | $20.30 | $31.50 | 28,400 |
| 2013-01-14 | $20.63 | $32.01 | 35,000 |
| 2013-01-11 | $20.58 | $31.93 | 19,800 |
| 2013-01-10 | $20.66 | $32.06 | 16,600 |
| 2013-01-09 | $20.17 | $31.30 | 17,400 |
| 2013-01-08 | $20.55 | $31.89 | 14,300 |
| 2013-01-07 | $20.44 | $31.72 | 44,500 |
| 2013-01-04 | $20.57 | $31.92 | 29,600 |
| 2013-01-03 | $20.39 | $31.64 | 17,800 |
| 2013-01-02 | $20.54 | $31.87 | 21,800 |