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
- 2004-01-20 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $26.00 | $52.33 | 100 | — | — |
| 2013-12-30 | $26.01 | $52.35 | 0 | — | — |
| 2013-12-27 | $26.01 | $52.35 | 6,600 | — | — |
| 2013-12-26 | $26.50 | $53.34 | 1,500 | — | — |
| 2013-12-24 | $26.50 | $53.34 | 1,600 | — | — |
| 2013-12-23 | $25.70 | $51.73 | 200 | — | — |
| 2013-12-20 | $25.85 | $52.03 | 4,400 | — | — |
| 2013-12-19 | $25.10 | $50.52 | 0 | — | — |
| 2013-12-18 | $25.10 | $50.52 | 1,300 | — | — |
| 2013-12-17 | $25.35 | $51.02 | 5,000 | — | — |
| 2013-12-16 | $25.85 | $50.51 | 800 | — | — |
| 2013-12-13 | $25.85 | $50.51 | 300 | — | — |
| 2013-12-12 | $25.85 | $50.51 | 500 | — | — |
| 2013-12-11 | $25.54 | $49.90 | 1,100 | — | — |
| 2013-12-10 | $25.50 | $49.83 | 3,500 | — | — |
| 2013-12-09 | $25.40 | $49.63 | 1,500 | — | — |
| 2013-12-06 | $25.65 | $50.12 | 3,700 | — | — |
| 2013-12-05 | $25.20 | $49.24 | 0 | — | — |
| 2013-12-04 | $25.20 | $49.24 | 0 | — | — |
| 2013-12-03 | $25.20 | $49.24 | 1,200 | — | — |
| 2013-12-02 | $25.98 | $50.76 | 0 | — | — |
| 2013-11-29 | $25.98 | $50.76 | 1,300 | — | — |
| 2013-11-27 | $25.50 | $49.83 | 0 | — | — |
| 2013-11-26 | $25.50 | $49.83 | 100 | — | — |
| 2013-11-25 | $25.33 | $49.49 | 0 | — | — |
| 2013-11-22 | $25.33 | $49.49 | 0 | — | — |
| 2013-11-21 | $25.33 | $49.49 | 200 | — | — |
| 2013-11-20 | $25.33 | $49.49 | 0 | — | — |
| 2013-11-19 | $25.33 | $49.49 | 0 | — | — |
| 2013-11-18 | $25.33 | $49.49 | 500 | — | — |
| 2013-11-15 | $25.33 | $49.49 | 0 | — | — |
| 2013-11-14 | $25.33 | $49.49 | 0 | — | — |
| 2013-11-13 | $25.33 | $49.49 | 1,000 | — | — |
| 2013-11-12 | $25.53 | $49.88 | 0 | — | — |
| 2013-11-11 | $25.53 | $49.88 | 0 | — | — |
| 2013-11-08 | $25.53 | $49.88 | 800 | — | — |
| 2013-11-07 | $25.50 | $49.83 | 0 | — | — |
| 2013-11-06 | $25.50 | $49.83 | 0 | — | — |
| 2013-11-05 | $25.50 | $49.83 | 0 | — | — |
| 2013-11-04 | $25.50 | $49.83 | 800 | — | — |
| 2013-11-01 | $25.50 | $49.83 | 3,100 | — | — |
| 2013-10-31 | $25.51 | $49.85 | 0 | — | — |
| 2013-10-30 | $25.51 | $49.85 | 900 | — | — |
| 2013-10-29 | $26.00 | $50.80 | 200 | — | — |
| 2013-10-28 | $25.49 | $49.81 | 0 | — | — |
| 2013-10-25 | $25.49 | $49.81 | 600 | — | — |
| 2013-10-24 | $25.25 | $49.34 | 0 | — | — |
| 2013-10-23 | $25.25 | $49.34 | 1,100 | — | — |
| 2013-10-22 | $25.35 | $49.53 | 1,100 | — | — |
| 2013-10-21 | $25.50 | $49.83 | 3,800 | — | — |
| 2013-10-18 | $25.55 | $49.92 | 800 | — | — |
| 2013-10-17 | $25.00 | $48.85 | 600 | — | — |
| 2013-10-16 | $25.00 | $48.85 | 1,000 | — | — |
| 2013-10-15 | $24.75 | $48.36 | 0 | — | — |
| 2013-10-14 | $24.75 | $48.36 | 500 | — | — |
| 2013-10-11 | $25.05 | $48.95 | 400 | — | — |
| 2013-10-10 | $25.00 | $48.85 | 0 | — | — |
| 2013-10-09 | $25.00 | $48.85 | 1,600 | — | — |
| 2013-10-08 | $25.05 | $48.95 | 400 | — | — |
| 2013-10-07 | $24.78 | $48.42 | 1,100 | — | — |
| 2013-10-04 | $25.05 | $48.95 | 0 | — | — |
| 2013-10-03 | $25.05 | $48.95 | 800 | — | — |
| 2013-10-02 | $25.05 | $48.95 | 0 | — | — |
| 2013-10-01 | $25.05 | $48.95 | 0 | — | — |
| 2013-09-30 | $25.05 | $48.95 | 100 | — | — |
| 2013-09-27 | $25.00 | $48.85 | 100 | — | — |
| 2013-09-26 | $25.00 | $48.85 | 700 | — | — |
| 2013-09-25 | $24.83 | $48.52 | 3,500 | — | — |
| 2013-09-24 | $25.00 | $48.85 | 300 | — | — |
| 2013-09-23 | $24.90 | $48.65 | 500 | — | — |
| 2013-09-20 | $24.75 | $48.36 | 0 | — | — |
| 2013-09-19 | $24.75 | $48.36 | 5,200 | — | — |
| 2013-09-18 | $24.85 | $48.56 | 0 | — | — |
| 2013-09-17 | $24.85 | $48.56 | 4,000 | — | — |
| 2013-09-16 | $25.07 | $48.99 | 0 | — | — |
| 2013-09-13 | $25.07 | $48.99 | 100 | — | — |
| 2013-09-12 | $24.90 | $48.65 | 2,600 | — | — |
| 2013-09-11 | $25.10 | $49.04 | 100 | — | — |
| 2013-09-10 | $25.20 | $49.24 | 900 | — | — |
| 2013-09-09 | $25.20 | $49.24 | 400 | — | — |
| 2013-09-06 | $24.95 | $48.75 | 2,900 | — | — |
| 2013-09-05 | $25.00 | $48.85 | 1,100 | — | — |
| 2013-09-04 | $25.05 | $48.95 | 1,100 | — | — |
| 2013-09-03 | $24.75 | $48.36 | 7,600 | — | — |
| 2013-08-30 | $25.00 | $48.85 | 3,600 | — | — |
| 2013-08-29 | $24.81 | $48.48 | 200 | — | — |
| 2013-08-28 | $25.18 | $49.20 | 1,200 | — | — |
| 2013-08-27 | $25.18 | $49.20 | 100 | — | — |
| 2013-08-26 | $24.75 | $48.36 | 4,400 | — | — |
| 2013-08-23 | $24.65 | $48.16 | 5,300 | — | — |
| 2013-08-22 | $24.97 | $48.79 | 9,400 | — | — |
| 2013-08-21 | $24.31 | $47.50 | 3,500 | — | — |
| 2013-08-20 | $24.57 | $48.01 | 2,700 | — | — |
| 2013-08-19 | $24.40 | $47.68 | 2,400 | — | — |
| 2013-08-16 | $24.80 | $48.46 | 4,300 | — | — |
| 2013-08-15 | $24.76 | $48.38 | 8,400 | — | — |
| 2013-08-14 | $24.71 | $48.28 | 5,700 | — | — |
| 2013-08-13 | $24.70 | $48.26 | 6,400 | — | — |
| 2013-08-12 | $25.00 | $48.85 | 5,900 | — | — |
| 2013-08-09 | $24.94 | $48.73 | 6,600 | — | — |
| 2013-08-08 | $24.94 | $48.73 | 5,700 | — | — |
| 2013-08-07 | $24.99 | $48.83 | 600 | — | — |
| 2013-08-06 | $25.00 | $48.85 | 0 | — | — |
| 2013-08-05 | $25.00 | $48.85 | 0 | — | — |
| 2013-08-02 | $25.00 | $48.85 | 2,900 | — | — |
| 2013-08-01 | $25.00 | $48.85 | 1,100 | — | — |
| 2013-07-31 | $25.00 | $48.85 | 5,800 | — | — |
| 2013-07-30 | $24.76 | $48.38 | 4,200 | — | — |
| 2013-07-29 | $25.17 | $49.18 | 0 | — | — |
| 2013-07-26 | $25.17 | $49.18 | 300 | — | — |
| 2013-07-25 | $24.76 | $48.38 | 7,400 | — | — |
| 2013-07-24 | $24.70 | $48.26 | 800 | — | — |
| 2013-07-23 | $25.20 | $49.24 | 500 | — | — |
| 2013-07-22 | $25.20 | $49.24 | 300 | — | — |
| 2013-07-19 | $25.16 | $49.16 | 500 | — | — |
| 2013-07-18 | $24.61 | $48.09 | 2,400 | — | — |
| 2013-07-17 | $25.17 | $49.18 | 1,200 | — | — |
| 2013-07-16 | $24.80 | $48.46 | 0 | — | — |
| 2013-07-15 | $24.80 | $48.46 | 800 | — | — |
| 2013-07-12 | $24.65 | $48.16 | 900 | — | — |
| 2013-07-11 | $24.78 | $48.42 | 3,100 | — | — |
| 2013-07-10 | $24.75 | $48.36 | 5,500 | — | — |
| 2013-07-09 | $24.58 | $48.03 | 1,500 | — | — |
| 2013-07-08 | $24.60 | $48.07 | 2,000 | — | — |
| 2013-07-05 | $24.50 | $47.87 | 2,400 | — | — |
| 2013-07-03 | $24.50 | $47.87 | 6,400 | — | — |
| 2013-07-02 | $24.86 | $48.58 | 5,900 | — | — |
| 2013-07-01 | $24.74 | $48.34 | 100 | — | — |
| 2013-06-28 | $24.50 | $47.87 | 3,200 | — | — |
| 2013-06-27 | $24.37 | $47.62 | 9,600 | — | — |
| 2013-06-26 | $24.05 | $46.99 | 11,300 | — | — |
| 2013-06-25 | $22.98 | $44.90 | 88,100 | — | — |
| 2013-06-24 | $24.20 | $47.29 | 9,200 | — | — |
| 2013-06-21 | $25.55 | $49.92 | 8,700 | — | — |
| 2013-06-20 | $25.07 | $48.99 | 1,800 | — | — |
| 2013-06-19 | $25.77 | $50.35 | 0 | — | — |
| 2013-06-18 | $25.77 | $50.35 | 0 | — | — |
| 2013-06-17 | $25.77 | $50.35 | 1,700 | — | — |
| 2013-06-14 | $26.80 | $50.89 | 1,900 | — | — |
| 2013-06-13 | $26.60 | $50.51 | 1,700 | — | — |
| 2013-06-12 | $26.89 | $51.06 | 2,900 | — | — |
| 2013-06-11 | $26.75 | $50.79 | 2,400 | — | — |
| 2013-06-10 | $26.83 | $50.95 | 0 | — | — |
| 2013-06-07 | $26.83 | $50.95 | 300 | — | — |
| 2013-06-06 | $26.81 | $50.91 | 0 | — | — |
| 2013-06-05 | $26.81 | $50.91 | 400 | — | — |
| 2013-06-04 | $26.80 | $50.89 | 100 | — | — |
| 2013-06-03 | $27.00 | $51.27 | 0 | — | — |
| 2013-05-31 | $27.00 | $51.27 | 1,200 | — | — |
| 2013-05-30 | $27.15 | $51.55 | 2,600 | — | — |
| 2013-05-29 | $27.26 | $51.76 | 0 | — | — |
| 2013-05-28 | $27.26 | $51.76 | 0 | — | — |
| 2013-05-24 | $27.26 | $51.76 | 200 | — | — |
| 2013-05-23 | $28.02 | $53.21 | 0 | — | — |
| 2013-05-22 | $28.02 | $53.21 | 100 | — | — |
| 2013-05-21 | $28.07 | $53.30 | 900 | — | — |
| 2013-05-20 | $27.23 | $51.71 | 0 | — | — |
| 2013-05-17 | $27.23 | $51.71 | 0 | — | — |
| 2013-05-16 | $27.23 | $51.71 | 1,100 | — | — |
| 2013-05-15 | $27.02 | $51.31 | 5,300 | — | — |
| 2013-05-14 | $27.23 | $51.71 | 3,000 | — | — |
| 2013-05-13 | $27.50 | $52.22 | 0 | — | — |
| 2013-05-10 | $27.50 | $52.22 | 0 | — | — |
| 2013-05-09 | $27.50 | $52.22 | 0 | — | — |
| 2013-05-08 | $27.50 | $52.22 | 1,200 | — | — |
| 2013-05-07 | $27.60 | $52.41 | 600 | — | — |
| 2013-05-06 | $28.07 | $53.30 | 2,600 | — | — |
| 2013-05-03 | $28.09 | $53.34 | 100 | — | — |
| 2013-05-02 | $28.43 | $53.98 | 5,800 | — | — |
| 2013-05-01 | $27.61 | $52.43 | 700 | — | — |
| 2013-04-30 | $27.77 | $52.73 | 500 | — | — |
| 2013-04-29 | $27.50 | $52.22 | 100 | — | — |
| 2013-04-26 | $27.34 | $51.91 | 0 | — | — |
| 2013-04-25 | $27.34 | $51.91 | 0 | — | — |
| 2013-04-24 | $27.34 | $51.91 | 700 | — | — |
| 2013-04-23 | $27.20 | $51.65 | 700 | — | — |
| 2013-04-22 | $27.11 | $51.48 | 0 | — | — |
| 2013-04-19 | $27.11 | $51.48 | 1,000 | — | — |
| 2013-04-18 | $27.33 | $51.89 | 0 | — | — |
| 2013-04-17 | $27.33 | $51.89 | 300 | — | — |
| 2013-04-16 | $26.97 | $51.21 | 400 | — | — |
| 2013-04-15 | $27.50 | $52.22 | 2,400 | — | — |
| 2013-04-12 | $26.91 | $51.10 | 0 | — | — |
| 2013-04-11 | $26.91 | $51.10 | 1,000 | — | — |
| 2013-04-10 | $27.09 | $51.44 | 0 | — | — |
| 2013-04-09 | $27.09 | $51.44 | 0 | — | — |
| 2013-04-08 | $27.09 | $51.44 | 4,200 | — | — |
| 2013-04-05 | $27.11 | $51.48 | 5,900 | — | — |
| 2013-04-04 | $27.10 | $51.46 | 500 | — | — |
| 2013-04-03 | $27.02 | $51.31 | 0 | — | — |
| 2013-04-02 | $27.02 | $51.31 | 200 | — | — |
| 2013-04-01 | $27.00 | $51.27 | 400 | — | — |
| 2013-03-28 | $27.10 | $51.46 | 0 | — | — |
| 2013-03-27 | $27.10 | $51.46 | 1,600 | — | — |
| 2013-03-26 | $27.00 | $51.27 | 400 | — | — |
| 2013-03-25 | $27.00 | $51.27 | 300 | — | — |
| 2013-03-22 | $26.89 | $51.06 | 0 | — | — |
| 2013-03-21 | $26.89 | $51.06 | 100 | — | — |
| 2013-03-20 | $27.10 | $51.46 | 500 | — | — |
| 2013-03-19 | $26.82 | $50.93 | 1,000 | — | — |
| 2013-03-18 | $27.00 | $51.27 | 400 | — | — |
| 2013-03-15 | $26.99 | $51.25 | 0 | — | — |
| 2013-03-14 | $26.99 | $51.25 | 1,400 | — | — |
| 2013-03-13 | $27.00 | $51.27 | 1,000 | — | — |
| 2013-03-12 | $27.00 | $51.27 | 1,200 | — | — |
| 2013-03-11 | $27.00 | $51.27 | 1,200 | — | — |
| 2013-03-08 | $27.00 | $51.27 | 2,800 | — | — |
| 2013-03-07 | $27.00 | $51.27 | 3,600 | — | — |
| 2013-03-06 | $27.00 | $51.27 | 4,700 | — | — |
| 2013-03-05 | $26.82 | $50.93 | 1,900 | — | — |
| 2013-03-04 | $27.00 | $51.27 | 3,100 | — | — |
| 2013-03-01 | $27.32 | $51.88 | 200 | — | — |
| 2013-02-28 | $27.29 | $51.82 | 0 | — | — |
| 2013-02-27 | $27.29 | $51.82 | 0 | — | — |
| 2013-02-26 | $27.29 | $51.82 | 900 | — | — |
| 2013-02-25 | $27.01 | $51.29 | 1,200 | — | — |
| 2013-02-22 | $27.05 | $51.36 | 1,600 | — | — |
| 2013-02-21 | $27.00 | $51.27 | 500 | — | — |
| 2013-02-20 | $26.80 | $50.89 | 3,600 | — | — |
| 2013-02-19 | $27.00 | $51.27 | 700 | — | — |
| 2013-02-15 | $27.00 | $51.27 | 800 | — | — |
| 2013-02-14 | $27.13 | $51.52 | 0 | — | — |
| 2013-02-13 | $27.13 | $51.52 | 1,800 | — | — |
| 2013-02-12 | $27.00 | $51.27 | 1,200 | — | — |
| 2013-02-11 | $26.99 | $51.25 | 0 | — | — |
| 2013-02-08 | $26.99 | $51.25 | 4,100 | — | — |
| 2013-02-07 | $26.90 | $51.08 | 0 | — | — |
| 2013-02-06 | $26.90 | $51.08 | 0 | — | — |
| 2013-02-05 | $26.90 | $51.08 | 2,000 | — | — |
| 2013-02-04 | $26.88 | $51.04 | 1,400 | — | — |
| 2013-02-01 | $27.07 | $51.40 | 8,600 | — | — |
| 2013-01-31 | $27.00 | $51.27 | 0 | — | — |
| 2013-01-30 | $27.00 | $51.27 | 0 | — | — |
| 2013-01-29 | $27.00 | $51.27 | 15,600 | — | — |
| 2013-01-28 | $27.50 | $52.22 | 0 | — | — |
| 2013-01-25 | $27.50 | $52.22 | 5,600 | — | — |
| 2013-01-24 | $27.52 | $52.26 | 200 | — | — |
| 2013-01-23 | $27.80 | $52.79 | 200 | — | — |
| 2013-01-22 | $27.77 | $52.73 | 1,400 | — | — |
| 2013-01-18 | $27.61 | $52.43 | 1,000 | — | — |
| 2013-01-17 | $27.28 | $51.80 | 200 | — | — |
| 2013-01-16 | $27.67 | $52.54 | 2,400 | — | — |
| 2013-01-15 | $27.00 | $51.27 | 2,000 | — | — |
| 2013-01-14 | $26.77 | $50.83 | 0 | — | — |
| 2013-01-11 | $26.77 | $50.83 | 1,100 | — | — |
| 2013-01-10 | $26.83 | $50.95 | 400 | — | — |
| 2013-01-09 | $26.94 | $51.15 | 1,800 | — | — |
| 2013-01-08 | $26.80 | $50.89 | 0 | — | — |
| 2013-01-07 | $26.80 | $50.89 | 700 | — | — |
| 2013-01-04 | $26.82 | $50.93 | 100 | — | — |
| 2013-01-03 | $26.84 | $50.96 | 900 | — | — |
| 2013-01-02 | $26.85 | $50.98 | 0 | — | — |