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
- 2001-04-06 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 | $25.49 | $38.05 | 900,080 |
| 2013-12-30 | $25.36 | $37.85 | 812,656 |
| 2013-12-27 | $25.37 | $37.88 | 992,922 |
| 2013-12-26 | $25.22 | $37.65 | 550,280 |
| 2013-12-24 | $25.15 | $37.55 | 558,095 |
| 2013-12-23 | $25.05 | $37.39 | 2,385,659 |
| 2013-12-20 | $24.72 | $36.91 | 3,281,675 |
| 2013-12-19 | $24.56 | $36.66 | 2,482,565 |
| 2013-12-18 | $24.31 | $36.29 | 1,879,976 |
| 2013-12-17 | $23.83 | $35.57 | 925,296 |
| 2013-12-16 | $23.90 | $35.67 | 906,227 |
| 2013-12-13 | $23.63 | $35.27 | 1,330,217 |
| 2013-12-12 | $23.62 | $35.26 | 1,198,925 |
| 2013-12-11 | $23.87 | $35.63 | 603,318 |
| 2013-12-10 | $24.11 | $35.99 | 791,920 |
| 2013-12-09 | $24.34 | $36.33 | 870,383 |
| 2013-12-06 | $24.34 | $36.33 | 547,050 |
| 2013-12-05 | $23.93 | $35.73 | 911,542 |
| 2013-12-04 | $23.85 | $35.60 | 1,324,486 |
| 2013-12-03 | $23.93 | $35.72 | 1,004,071 |
| 2013-12-02 | $24.24 | $36.19 | 816,303 |
| 2013-11-29 | $24.52 | $36.61 | 582,582 |
| 2013-11-27 | $24.50 | $36.58 | 653,647 |
| 2013-11-26 | $24.34 | $36.33 | 963,642 |
| 2013-11-25 | $24.28 | $36.25 | 821,513 |
| 2013-11-22 | $24.45 | $36.50 | 1,353,141 |
| 2013-11-21 | $24.01 | $35.85 | 850,897 |
| 2013-11-20 | $24.03 | $35.87 | 1,112,856 |
| 2013-11-19 | $24.24 | $36.19 | 841,519 |
| 2013-11-18 | $24.40 | $36.43 | 1,184,233 |
| 2013-11-15 | $24.32 | $36.30 | 1,921,552 |
| 2013-11-14 | $24.24 | $36.19 | 1,459,634 |
| 2013-11-13 | $24.08 | $35.95 | 1,222,162 |
| 2013-11-12 | $24.04 | $35.89 | 1,147,555 |
| 2013-11-11 | $24.20 | $36.13 | 886,950 |
| 2013-11-08 | $24.24 | $36.19 | 1,787,864 |
| 2013-11-07 | $24.14 | $36.03 | 1,031,059 |
| 2013-11-06 | $24.45 | $36.50 | 1,317,401 |
| 2013-11-05 | $24.08 | $35.95 | 1,208,303 |
| 2013-11-04 | $24.29 | $36.26 | 900,288 |
| 2013-11-01 | $24.19 | $36.12 | 1,740,036 |
| 2013-10-31 | $24.44 | $36.49 | 1,334,489 |
| 2013-10-30 | $24.64 | $36.79 | 1,122,547 |
| 2013-10-29 | $24.57 | $36.68 | 2,383,158 |
| 2013-10-28 | $24.76 | $36.96 | 1,829,335 |
| 2013-10-25 | $24.80 | $37.02 | 2,359,088 |
| 2013-10-24 | $24.74 | $36.93 | 3,251,040 |
| 2013-10-23 | $23.61 | $35.24 | 1,825,688 |
| 2013-10-22 | $23.47 | $35.04 | 1,970,214 |
| 2013-10-21 | $23.06 | $34.43 | 2,236,549 |
| 2013-10-18 | $22.73 | $33.93 | 1,555,706 |
| 2013-10-17 | $22.47 | $33.54 | 1,212,054 |
| 2013-10-16 | $22.29 | $33.28 | 1,380,858 |
| 2013-10-15 | $22.35 | $33.37 | 2,352,732 |
| 2013-10-14 | $22.48 | $33.55 | 1,087,744 |
| 2013-10-11 | $22.44 | $33.50 | 742,529 |
| 2013-10-10 | $22.34 | $33.35 | 1,415,661 |
| 2013-10-09 | $21.85 | $32.62 | 1,761,709 |
| 2013-10-08 | $22.07 | $32.95 | 2,548,836 |
| 2013-10-07 | $22.30 | $33.30 | 1,814,018 |
| 2013-10-04 | $22.37 | $33.40 | 1,130,049 |
| 2013-10-03 | $22.43 | $33.48 | 1,724,510 |
| 2013-10-02 | $22.65 | $33.81 | 726,066 |
| 2013-10-01 | $22.75 | $33.97 | 1,141,094 |
| 2013-09-30 | $22.64 | $33.80 | 1,208,928 |
| 2013-09-27 | $22.85 | $34.11 | 1,007,510 |
| 2013-09-26 | $22.78 | $34.01 | 1,154,328 |
| 2013-09-25 | $22.84 | $34.10 | 1,099,206 |
| 2013-09-24 | $22.80 | $34.04 | 1,568,939 |
| 2013-09-23 | $22.73 | $33.93 | 2,006,267 |
| 2013-09-20 | $22.82 | $34.07 | 1,522,675 |
| 2013-09-19 | $23.06 | $34.43 | 1,440,357 |
| 2013-09-18 | $22.97 | $34.28 | 1,526,322 |
| 2013-09-17 | $22.30 | $33.30 | 614,467 |
| 2013-09-16 | $22.20 | $33.14 | 834,225 |
| 2013-09-13 | $21.99 | $32.82 | 742,112 |
| 2013-09-12 | $22.11 | $33.01 | 877,885 |
| 2013-09-11 | $22.12 | $33.02 | 1,082,638 |
| 2013-09-10 | $21.90 | $32.69 | 1,509,233 |
| 2013-09-09 | $21.70 | $32.39 | 1,923,115 |
| 2013-09-06 | $21.33 | $31.85 | 1,514,234 |
| 2013-09-05 | $21.10 | $31.50 | 1,344,909 |
| 2013-09-04 | $21.11 | $31.52 | 1,367,938 |
| 2013-09-03 | $20.71 | $30.92 | 1,361,998 |
| 2013-08-30 | $20.55 | $30.67 | 1,177,252 |
| 2013-08-29 | $20.74 | $30.96 | 2,393,057 |
| 2013-08-28 | $21.02 | $31.38 | 1,293,747 |
| 2013-08-27 | $21.14 | $31.56 | 944,990 |
| 2013-08-26 | $21.60 | $32.25 | 703,558 |
| 2013-08-23 | $21.79 | $32.52 | 860,171 |
| 2013-08-22 | $21.63 | $32.29 | 808,279 |
| 2013-08-21 | $21.22 | $31.68 | 1,123,172 |
| 2013-08-20 | $21.56 | $32.19 | 782,959 |
| 2013-08-19 | $21.44 | $32.01 | 580,602 |
| 2013-08-16 | $21.60 | $32.25 | 625,825 |
| 2013-08-15 | $21.62 | $32.28 | 1,044,292 |
| 2013-08-14 | $21.71 | $32.41 | 986,878 |
| 2013-08-13 | $21.61 | $32.26 | 719,397 |
| 2013-08-12 | $21.47 | $32.05 | 1,114,940 |
| 2013-08-09 | $21.56 | $32.19 | 1,043,771 |
| 2013-08-08 | $21.61 | $32.26 | 1,776,923 |
| 2013-08-07 | $21.23 | $31.69 | 748,469 |
| 2013-08-06 | $21.30 | $31.79 | 1,361,790 |
| 2013-08-05 | $21.32 | $31.83 | 739,507 |
| 2013-08-02 | $21.38 | $31.92 | 1,172,563 |
| 2013-08-01 | $21.24 | $31.71 | 1,294,164 |
| 2013-07-31 | $21.15 | $31.58 | 1,231,540 |
| 2013-07-30 | $21.07 | $31.45 | 784,730 |
| 2013-07-29 | $21.07 | $31.46 | 926,651 |
| 2013-07-26 | $21.25 | $31.72 | 1,249,775 |
| 2013-07-25 | $21.52 | $32.12 | 2,397,642 |
| 2013-07-24 | $22.03 | $32.89 | 1,554,872 |
| 2013-07-23 | $21.96 | $32.78 | 1,394,509 |
| 2013-07-22 | $22.02 | $32.88 | 1,480,890 |
| 2013-07-19 | $21.94 | $32.75 | 1,066,904 |
| 2013-07-18 | $21.84 | $32.61 | 1,385,756 |
| 2013-07-17 | $21.78 | $32.51 | 1,258,215 |
| 2013-07-16 | $21.80 | $32.55 | 1,002,612 |
| 2013-07-15 | $21.64 | $32.31 | 1,009,385 |
| 2013-07-12 | $21.62 | $32.28 | 849,647 |
| 2013-07-11 | $21.58 | $32.22 | 2,009,601 |
| 2013-07-10 | $20.96 | $31.29 | 972,707 |
| 2013-07-09 | $20.82 | $31.07 | 1,364,499 |
| 2013-07-08 | $20.84 | $31.12 | 1,095,663 |
| 2013-07-05 | $20.75 | $30.97 | 684,594 |
| 2013-07-03 | $20.62 | $30.79 | 755,242 |
| 2013-07-02 | $20.60 | $30.75 | 1,654,175 |
| 2013-07-01 | $20.98 | $31.32 | 1,179,752 |
| 2013-06-28 | $20.79 | $31.03 | 1,445,046 |
| 2013-06-27 | $20.82 | $31.07 | 2,233,527 |
| 2013-06-26 | $20.48 | $30.57 | 1,350,328 |
| 2013-06-25 | $20.32 | $30.33 | 2,556,651 |
| 2013-06-24 | $20.05 | $29.93 | 4,074,324 |
| 2013-06-21 | $20.38 | $30.43 | 2,326,265 |
| 2013-06-20 | $20.63 | $30.80 | 2,578,950 |
| 2013-06-19 | $21.34 | $31.86 | 1,948,957 |
| 2013-06-18 | $21.54 | $32.15 | 2,214,354 |
| 2013-06-17 | $21.40 | $31.95 | 2,908,639 |
| 2013-06-14 | $20.94 | $31.26 | 793,275 |
| 2013-06-13 | $21.04 | $31.40 | 1,597,178 |
| 2013-06-12 | $20.83 | $31.09 | 1,580,818 |
| 2013-06-11 | $20.79 | $31.03 | 3,169,764 |
| 2013-06-10 | $21.09 | $31.49 | 1,921,240 |
| 2013-06-07 | $20.97 | $31.30 | 1,879,455 |
| 2013-06-06 | $20.88 | $31.18 | 2,410,250 |
| 2013-06-05 | $20.73 | $30.95 | 3,073,379 |
| 2013-06-04 | $21.18 | $31.62 | 1,815,477 |
| 2013-06-03 | $21.24 | $31.71 | 2,254,054 |
| 2013-05-31 | $20.91 | $31.22 | 3,094,740 |
| 2013-05-30 | $21.40 | $31.95 | 1,582,590 |
| 2013-05-29 | $21.21 | $31.66 | 1,757,125 |
| 2013-05-28 | $21.18 | $31.62 | 1,717,008 |
| 2013-05-24 | $21.35 | $31.88 | 2,194,765 |
| 2013-05-23 | $21.19 | $31.63 | 3,996,174 |
| 2013-05-22 | $21.32 | $31.83 | 3,681,386 |
| 2013-05-21 | $21.69 | $32.38 | 1,784,112 |
| 2013-05-20 | $21.44 | $32.01 | 1,256,652 |
| 2013-05-17 | $21.42 | $31.98 | 1,583,527 |
| 2013-05-16 | $21.14 | $31.56 | 2,627,820 |
| 2013-05-15 | $21.49 | $32.08 | 2,631,675 |
| 2013-05-14 | $21.20 | $31.65 | 3,263,752 |
| 2013-05-13 | $21.28 | $31.76 | 2,662,414 |
| 2013-05-10 | $21.71 | $32.41 | 3,518,521 |
| 2013-05-09 | $21.82 | $32.58 | 1,336,052 |
| 2013-05-08 | $22.15 | $33.07 | 952,180 |
| 2013-05-07 | $21.84 | $32.61 | 1,596,657 |
| 2013-05-06 | $21.79 | $32.52 | 836,413 |
| 2013-05-03 | $21.75 | $32.46 | 1,158,183 |
| 2013-05-02 | $21.40 | $31.95 | 2,773,387 |
| 2013-05-01 | $21.44 | $32.01 | 2,804,335 |
| 2013-04-30 | $21.66 | $32.34 | 2,126,409 |
| 2013-04-29 | $22.29 | $32.22 | 1,207,157 |
| 2013-04-26 | $21.98 | $31.77 | 2,042,841 |
| 2013-04-25 | $21.91 | $31.67 | 1,865,701 |
| 2013-04-24 | $21.53 | $31.11 | 1,888,729 |
| 2013-04-23 | $20.84 | $30.13 | 2,272,602 |
| 2013-04-22 | $20.36 | $29.42 | 2,260,515 |
| 2013-04-19 | $20.56 | $29.71 | 1,343,138 |
| 2013-04-18 | $20.60 | $29.78 | 2,219,252 |
| 2013-04-17 | $20.65 | $29.85 | 3,304,703 |
| 2013-04-16 | $21.60 | $31.23 | 1,056,275 |
| 2013-04-15 | $21.12 | $30.53 | 1,427,123 |
| 2013-04-12 | $21.81 | $31.53 | 1,040,229 |
| 2013-04-11 | $21.75 | $31.43 | 1,615,308 |
| 2013-04-10 | $21.66 | $31.31 | 1,077,636 |
| 2013-04-09 | $21.25 | $30.71 | 1,249,566 |
| 2013-04-08 | $21.10 | $30.50 | 2,229,255 |
| 2013-04-05 | $21.27 | $30.74 | 1,957,293 |
| 2013-04-04 | $21.50 | $31.07 | 2,282,397 |
| 2013-04-03 | $21.59 | $31.21 | 1,570,086 |
| 2013-04-02 | $21.90 | $31.66 | 2,183,615 |
| 2013-04-01 | $21.61 | $31.24 | 1,171,521 |
| 2013-03-28 | $21.84 | $31.57 | 1,777,131 |
| 2013-03-27 | $21.72 | $31.39 | 2,218,522 |
| 2013-03-26 | $22.00 | $31.79 | 1,948,540 |
| 2013-03-25 | $21.60 | $31.23 | 1,496,104 |
| 2013-03-22 | $21.72 | $31.39 | 1,194,549 |
| 2013-03-21 | $21.51 | $31.09 | 1,411,493 |
| 2013-03-20 | $22.04 | $31.86 | 1,137,760 |
| 2013-03-19 | $21.72 | $31.39 | 1,310,107 |
| 2013-03-18 | $21.75 | $31.43 | 1,677,620 |
| 2013-03-15 | $22.24 | $32.14 | 1,265,196 |
| 2013-03-14 | $22.02 | $31.84 | 1,272,803 |
| 2013-03-13 | $21.97 | $31.75 | 1,785,363 |
| 2013-03-12 | $21.84 | $31.57 | 954,889 |
| 2013-03-11 | $21.96 | $31.74 | 1,012,095 |
| 2013-03-08 | $21.91 | $31.67 | 1,616,038 |
| 2013-03-07 | $22.05 | $31.88 | 1,026,057 |
| 2013-03-06 | $21.93 | $31.70 | 995,214 |
| 2013-03-05 | $21.96 | $31.74 | 1,542,264 |
| 2013-03-04 | $21.75 | $31.43 | 2,327,099 |
| 2013-03-01 | $21.74 | $31.42 | 1,958,022 |
| 2013-02-28 | $21.80 | $31.52 | 2,434,946 |
| 2013-02-27 | $21.90 | $31.66 | 1,635,523 |
| 2013-02-26 | $21.52 | $31.10 | 2,714,097 |
| 2013-02-25 | $21.25 | $30.71 | 3,144,652 |
| 2013-02-22 | $22.15 | $32.02 | 1,609,786 |
| 2013-02-21 | $21.82 | $31.54 | 3,230,304 |
| 2013-02-20 | $22.01 | $31.81 | 2,189,450 |
| 2013-02-19 | $22.07 | $31.90 | 1,446,088 |
| 2013-02-15 | $21.83 | $31.56 | 1,472,450 |
| 2013-02-14 | $21.73 | $31.41 | 3,685,762 |
| 2013-02-13 | $20.74 | $29.98 | 2,175,071 |
| 2013-02-12 | $20.26 | $29.28 | 1,805,161 |
| 2013-02-11 | $20.23 | $29.24 | 1,227,268 |
| 2013-02-08 | $20.23 | $29.24 | 1,353,037 |
| 2013-02-07 | $20.09 | $29.03 | 1,553,414 |
| 2013-02-06 | $20.45 | $29.56 | 1,225,184 |
| 2013-02-05 | $20.38 | $29.46 | 1,182,462 |
| 2013-02-04 | $20.18 | $29.17 | 1,972,298 |
| 2013-02-01 | $21.00 | $30.35 | 1,720,550 |
| 2013-01-31 | $20.55 | $29.70 | 1,591,447 |
| 2013-01-30 | $20.76 | $30.00 | 2,490,901 |
| 2013-01-29 | $20.64 | $29.84 | 1,727,428 |
| 2013-01-28 | $20.43 | $29.53 | 1,649,278 |
| 2013-01-25 | $20.47 | $29.59 | 1,708,567 |
| 2013-01-24 | $20.23 | $29.24 | 2,046,280 |
| 2013-01-23 | $20.12 | $29.09 | 4,265,844 |
| 2013-01-22 | $20.20 | $29.20 | 2,798,708 |
| 2013-01-18 | $20.29 | $29.32 | 1,921,969 |
| 2013-01-17 | $20.29 | $29.32 | 3,036,909 |
| 2013-01-16 | $20.21 | $29.21 | 1,893,731 |
| 2013-01-15 | $20.18 | $29.17 | 1,888,938 |
| 2013-01-14 | $20.33 | $29.38 | 1,360,435 |
| 2013-01-11 | $20.67 | $29.88 | 1,100,456 |
| 2013-01-10 | $20.67 | $29.88 | 1,274,053 |
| 2013-01-09 | $20.38 | $29.46 | 1,475,785 |
| 2013-01-08 | $20.03 | $28.95 | 1,033,872 |
| 2013-01-07 | $20.14 | $29.12 | 1,420,038 |
| 2013-01-04 | $20.23 | $29.24 | 1,412,118 |
| 2013-01-03 | $20.04 | $28.96 | 1,709,193 |
| 2013-01-02 | $20.34 | $29.39 | 2,185,282 |