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
- 2001-07-26 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 | $26.53 | $26.53 | 0 |
| 2013-12-30 | $26.53 | $26.53 | 0 |
| 2013-12-27 | $26.53 | $26.53 | 700 |
| 2013-12-26 | $26.05 | $26.05 | 200 |
| 2013-12-24 | $26.07 | $26.07 | 0 |
| 2013-12-23 | $26.07 | $26.07 | 6,700 |
| 2013-12-20 | $25.75 | $25.75 | 0 |
| 2013-12-19 | $25.75 | $25.75 | 2,100 |
| 2013-12-18 | $25.33 | $25.33 | 2,900 |
| 2013-12-17 | $24.65 | $24.65 | 200 |
| 2013-12-16 | $25.05 | $25.05 | 500 |
| 2013-12-13 | $24.41 | $24.41 | 1,000 |
| 2013-12-12 | $24.56 | $24.56 | 400 |
| 2013-12-11 | $25.17 | $25.17 | 9,100 |
| 2013-12-10 | $25.40 | $25.40 | 1,100 |
| 2013-12-09 | $25.50 | $25.50 | 300 |
| 2013-12-06 | $25.44 | $25.44 | 700 |
| 2013-12-05 | $25.25 | $25.25 | 1,500 |
| 2013-12-04 | $24.97 | $24.97 | 2,800 |
| 2013-12-03 | $25.22 | $25.22 | 800 |
| 2013-12-02 | $25.65 | $25.65 | 1,400 |
| 2013-11-29 | $25.65 | $25.65 | 2,000 |
| 2013-11-27 | $25.55 | $25.55 | 22,400 |
| 2013-11-26 | $25.51 | $25.51 | 1,300 |
| 2013-11-25 | $25.50 | $25.50 | 600 |
| 2013-11-22 | $25.00 | $25.00 | 1,400 |
| 2013-11-21 | $25.35 | $25.35 | 900 |
| 2013-11-20 | $25.40 | $25.40 | 32,400 |
| 2013-11-19 | $25.45 | $25.45 | 700 |
| 2013-11-18 | $25.85 | $25.85 | 53,200 |
| 2013-11-15 | $25.65 | $25.65 | 191,600 |
| 2013-11-14 | $25.50 | $25.50 | 30,700 |
| 2013-11-13 | $25.35 | $25.35 | 42,000 |
| 2013-11-12 | $25.37 | $25.37 | 30,400 |
| 2013-11-11 | $25.50 | $25.50 | 3,200 |
| 2013-11-08 | $25.09 | $25.09 | 31,400 |
| 2013-11-07 | $25.00 | $25.00 | 1,400 |
| 2013-11-06 | $25.10 | $25.10 | 0 |
| 2013-11-05 | $25.10 | $25.10 | 1,300 |
| 2013-11-04 | $25.28 | $25.28 | 3,300 |
| 2013-11-01 | $25.80 | $25.80 | 0 |
| 2013-10-31 | $25.80 | $25.80 | 0 |
| 2013-10-30 | $25.80 | $25.80 | 0 |
| 2013-10-29 | $25.80 | $25.80 | 2,400 |
| 2013-10-28 | $25.75 | $25.75 | 0 |
| 2013-10-25 | $25.75 | $25.75 | 0 |
| 2013-10-24 | $25.75 | $25.75 | 2,000 |
| 2013-10-23 | $24.84 | $24.84 | 86,300 |
| 2013-10-22 | $24.25 | $24.25 | 3,400 |
| 2013-10-21 | $23.85 | $23.85 | 500 |
| 2013-10-18 | $23.85 | $23.85 | 3,600 |
| 2013-10-17 | $23.39 | $23.39 | 800 |
| 2013-10-16 | $23.38 | $23.38 | 800 |
| 2013-10-15 | $23.48 | $23.48 | 109,000 |
| 2013-10-14 | $23.32 | $23.32 | 8,300 |
| 2013-10-11 | $23.43 | $23.43 | 0 |
| 2013-10-10 | $23.43 | $23.43 | 50,200 |
| 2013-10-09 | $23.35 | $23.35 | 0 |
| 2013-10-08 | $23.35 | $23.35 | 51,100 |
| 2013-10-07 | $23.09 | $23.09 | 0 |
| 2013-10-04 | $23.09 | $23.09 | 0 |
| 2013-10-03 | $23.09 | $23.09 | 100 |
| 2013-10-02 | $23.65 | $23.65 | 2,800 |
| 2013-10-01 | $24.03 | $24.03 | 0 |
| 2013-09-30 | $24.03 | $24.03 | 0 |
| 2013-09-27 | $24.03 | $24.03 | 1,400 |
| 2013-09-26 | $23.81 | $23.81 | 0 |
| 2013-09-25 | $23.81 | $23.81 | 1,800 |
| 2013-09-24 | $23.96 | $23.96 | 0 |
| 2013-09-23 | $23.96 | $23.96 | 5,600 |
| 2013-09-20 | $23.40 | $23.40 | 0 |
| 2013-09-19 | $23.40 | $23.40 | 0 |
| 2013-09-18 | $23.40 | $23.40 | 0 |
| 2013-09-17 | $23.40 | $23.40 | 0 |
| 2013-09-16 | $23.40 | $23.40 | 600 |
| 2013-09-13 | $23.10 | $23.10 | 0 |
| 2013-09-12 | $23.10 | $23.10 | 2,000 |
| 2013-09-11 | $23.00 | $23.00 | 3,500 |
| 2013-09-10 | $22.68 | $22.68 | 0 |
| 2013-09-09 | $22.68 | $22.68 | 50,400 |
| 2013-09-06 | $22.20 | $22.20 | 41,000 |
| 2013-09-05 | $22.11 | $22.11 | 5,700 |
| 2013-09-04 | $22.40 | $22.40 | 0 |
| 2013-09-03 | $22.40 | $22.40 | 0 |
| 2013-08-30 | $22.40 | $22.40 | 0 |
| 2013-08-29 | $22.40 | $22.40 | 0 |
| 2013-08-28 | $22.40 | $22.40 | 0 |
| 2013-08-27 | $22.40 | $22.40 | 0 |
| 2013-08-26 | $22.40 | $22.40 | 0 |
| 2013-08-23 | $22.40 | $22.40 | 0 |
| 2013-08-22 | $22.40 | $22.40 | 1,000 |
| 2013-08-21 | $22.43 | $22.43 | 300 |
| 2013-08-20 | $22.78 | $22.78 | 400 |
| 2013-08-19 | $22.30 | $22.30 | 1,700 |
| 2013-08-16 | $22.75 | $22.75 | 0 |
| 2013-08-15 | $22.75 | $22.75 | 0 |
| 2013-08-14 | $22.75 | $22.75 | 0 |
| 2013-08-13 | $22.75 | $22.75 | 100 |
| 2013-08-12 | $22.30 | $22.30 | 500 |
| 2013-08-09 | $22.74 | $22.74 | 0 |
| 2013-08-08 | $22.74 | $22.74 | 600 |
| 2013-08-07 | $22.55 | $22.55 | 0 |
| 2013-08-06 | $22.55 | $22.55 | 0 |
| 2013-08-05 | $22.55 | $22.55 | 1,100 |
| 2013-08-02 | $21.70 | $21.70 | 0 |
| 2013-08-01 | $21.70 | $21.70 | 0 |
| 2013-07-31 | $21.70 | $21.70 | 300 |
| 2013-07-30 | $22.41 | $22.41 | 200 |
| 2013-07-29 | $22.00 | $22.00 | 0 |
| 2013-07-26 | $22.00 | $22.00 | 25,600 |
| 2013-07-25 | $22.77 | $22.77 | 0 |
| 2013-07-24 | $22.77 | $22.77 | 0 |
| 2013-07-23 | $22.77 | $22.77 | 3,300 |
| 2013-07-22 | $22.95 | $22.95 | 28,100 |
| 2013-07-19 | $22.89 | $22.89 | 27,900 |
| 2013-07-18 | $22.83 | $22.83 | 31,300 |
| 2013-07-17 | $22.60 | $22.60 | 12,800 |
| 2013-07-16 | $22.64 | $22.64 | 0 |
| 2013-07-15 | $22.64 | $22.64 | 31,100 |
| 2013-07-12 | $22.25 | $22.25 | 400 |
| 2013-07-11 | $22.49 | $22.49 | 800 |
| 2013-07-10 | $21.60 | $21.60 | 1,300 |
| 2013-07-09 | $21.45 | $21.45 | 0 |
| 2013-07-08 | $21.45 | $21.45 | 0 |
| 2013-07-05 | $21.45 | $21.45 | 0 |
| 2013-07-03 | $21.45 | $21.45 | 0 |
| 2013-07-02 | $21.45 | $21.45 | 0 |
| 2013-07-01 | $21.45 | $21.45 | 0 |
| 2013-06-28 | $21.45 | $21.45 | 0 |
| 2013-06-27 | $21.45 | $21.45 | 0 |
| 2013-06-26 | $21.45 | $21.45 | 500 |
| 2013-06-25 | $20.60 | $20.60 | 0 |
| 2013-06-24 | $20.60 | $20.60 | 400 |
| 2013-06-21 | $21.97 | $21.97 | 0 |
| 2013-06-20 | $21.97 | $21.97 | 0 |
| 2013-06-19 | $21.97 | $21.97 | 0 |
| 2013-06-18 | $21.97 | $21.97 | 0 |
| 2013-06-17 | $21.97 | $21.97 | 2,500 |
| 2013-06-14 | $21.97 | $21.97 | 0 |
| 2013-06-13 | $21.97 | $21.97 | 0 |
| 2013-06-12 | $21.97 | $21.97 | 4,200 |
| 2013-06-11 | $21.80 | $21.80 | 300,500 |
| 2013-06-10 | $22.12 | $22.12 | 1,600 |
| 2013-06-07 | $21.70 | $21.70 | 0 |
| 2013-06-06 | $21.70 | $21.70 | 13,700 |
| 2013-06-05 | $21.57 | $21.57 | 1,000 |
| 2013-06-04 | $22.00 | $22.00 | 0 |
| 2013-06-03 | $22.00 | $22.00 | 1,500 |
| 2013-05-31 | $22.37 | $22.37 | 0 |
| 2013-05-30 | $22.37 | $22.37 | 98,000 |
| 2013-05-29 | $22.05 | $22.05 | 0 |
| 2013-05-28 | $22.05 | $22.05 | 1,100 |
| 2013-05-24 | $21.85 | $21.85 | 0 |
| 2013-05-23 | $21.85 | $21.85 | 3,000 |
| 2013-05-22 | $22.25 | $22.25 | 200 |
| 2013-05-21 | $22.70 | $22.70 | 1,000 |
| 2013-05-20 | $22.10 | $22.10 | 1,500 |
| 2013-05-17 | $22.00 | $22.00 | 0 |
| 2013-05-16 | $22.00 | $22.00 | 2,000 |
| 2013-05-15 | $22.54 | $22.54 | 0 |
| 2013-05-14 | $22.54 | $22.54 | 0 |
| 2013-05-13 | $22.54 | $22.54 | 0 |
| 2013-05-10 | $22.54 | $22.54 | 0 |
| 2013-05-09 | $22.54 | $22.54 | 1,500 |
| 2013-05-08 | $22.90 | $22.90 | 0 |
| 2013-05-07 | $22.90 | $22.90 | 0 |
| 2013-05-06 | $22.90 | $22.90 | 0 |
| 2013-05-03 | $22.90 | $22.90 | 0 |
| 2013-05-02 | $22.90 | $22.90 | 0 |
| 2013-05-01 | $22.90 | $22.90 | 0 |
| 2013-04-30 | $22.90 | $22.90 | 400 |
| 2013-04-29 | $21.54 | $21.54 | 500 |
| 2013-04-26 | $21.54 | $21.54 | 0 |
| 2013-04-25 | $21.54 | $21.54 | 0 |
| 2013-04-24 | $21.54 | $21.54 | 0 |
| 2013-04-23 | $21.54 | $21.54 | 0 |
| 2013-04-22 | $21.54 | $21.54 | 0 |
| 2013-04-19 | $21.54 | $21.54 | 0 |
| 2013-04-18 | $21.54 | $21.54 | 80,000 |
| 2013-04-17 | $23.00 | $23.00 | 0 |
| 2013-04-16 | $23.00 | $23.00 | 0 |
| 2013-04-15 | $23.00 | $23.00 | 0 |
| 2013-04-12 | $23.00 | $23.00 | 0 |
| 2013-04-11 | $23.00 | $23.00 | 0 |
| 2013-04-10 | $23.00 | $23.00 | 900 |
| 2013-04-09 | $22.15 | $22.15 | 700 |
| 2013-04-08 | $21.94 | $21.94 | 55,000 |
| 2013-04-05 | $22.30 | $22.30 | 2,800 |
| 2013-04-04 | $22.75 | $22.75 | 0 |
| 2013-04-03 | $22.75 | $22.75 | 0 |
| 2013-04-02 | $22.75 | $22.75 | 59,000 |
| 2013-04-01 | $22.55 | $22.55 | 0 |
| 2013-03-28 | $22.55 | $22.55 | 0 |
| 2013-03-27 | $22.55 | $22.55 | 0 |
| 2013-03-26 | $22.55 | $22.55 | 0 |
| 2013-03-25 | $22.55 | $22.55 | 0 |
| 2013-03-22 | $22.55 | $22.55 | 300 |
| 2013-03-21 | $22.69 | $22.69 | 40,700 |
| 2013-03-20 | $22.50 | $22.50 | 0 |
| 2013-03-19 | $22.50 | $22.50 | 0 |
| 2013-03-18 | $22.50 | $22.50 | 1,200 |
| 2013-03-15 | $23.03 | $23.03 | 0 |
| 2013-03-14 | $23.03 | $23.03 | 0 |
| 2013-03-13 | $23.03 | $23.03 | 0 |
| 2013-03-12 | $23.03 | $23.03 | 300 |
| 2013-03-11 | $22.20 | $22.20 | 0 |
| 2013-03-08 | $22.20 | $22.20 | 0 |
| 2013-03-07 | $22.20 | $22.20 | 0 |
| 2013-03-06 | $22.20 | $22.20 | 0 |
| 2013-03-05 | $22.20 | $22.20 | 0 |
| 2013-03-04 | $22.20 | $22.20 | 0 |
| 2013-03-01 | $22.20 | $22.20 | 0 |
| 2013-02-28 | $22.20 | $22.20 | 0 |
| 2013-02-27 | $22.20 | $22.20 | 8,000 |
| 2013-02-26 | $22.55 | $22.55 | 0 |
| 2013-02-25 | $22.55 | $22.55 | 44,900 |
| 2013-02-22 | $22.45 | $22.45 | 0 |
| 2013-02-21 | $22.45 | $22.45 | 47,400 |
| 2013-02-20 | $22.45 | $22.45 | 0 |
| 2013-02-19 | $22.45 | $22.45 | 0 |
| 2013-02-15 | $22.45 | $22.45 | 0 |
| 2013-02-14 | $22.45 | $22.45 | 143,800 |
| 2013-02-13 | $21.00 | $21.00 | 60,700 |
| 2013-02-12 | $21.02 | $21.02 | 200 |
| 2013-02-11 | $20.97 | $20.97 | 0 |
| 2013-02-08 | $20.97 | $20.97 | 0 |
| 2013-02-07 | $20.97 | $20.97 | 44,800 |
| 2013-02-06 | $21.62 | $21.62 | 0 |
| 2013-02-05 | $21.62 | $21.62 | 0 |
| 2013-02-04 | $21.62 | $21.62 | 0 |
| 2013-02-01 | $21.62 | $21.62 | 0 |
| 2013-01-31 | $21.62 | $21.62 | 30,900 |
| 2013-01-30 | $21.30 | $21.30 | 0 |
| 2013-01-29 | $21.30 | $21.30 | 2,100 |
| 2013-01-28 | $21.33 | $21.33 | 0 |
| 2013-01-25 | $21.33 | $21.33 | 84,700 |
| 2013-01-24 | $21.42 | $21.42 | 0 |
| 2013-01-23 | $21.42 | $21.42 | 0 |
| 2013-01-22 | $21.42 | $21.42 | 0 |
| 2013-01-18 | $21.42 | $21.42 | 0 |
| 2013-01-17 | $21.42 | $21.42 | 31,600 |
| 2013-01-16 | $21.20 | $21.20 | 0 |
| 2013-01-15 | $21.20 | $21.20 | 0 |
| 2013-01-14 | $21.20 | $21.20 | 700 |
| 2013-01-11 | $21.15 | $21.15 | 0 |
| 2013-01-10 | $21.15 | $21.15 | 0 |
| 2013-01-09 | $21.15 | $21.15 | 0 |
| 2013-01-08 | $21.15 | $21.15 | 0 |
| 2013-01-07 | $21.15 | $21.15 | 0 |
| 2013-01-04 | $21.15 | $21.15 | 0 |
| 2013-01-03 | $21.15 | $21.15 | 2,900 |
| 2013-01-02 | $21.32 | $21.32 | 2,500 |