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
- 1993-12-13 to 2026-09-04
- 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 | $28.55 | $36.40 | 100 | — | — |
| 2013-12-30 | $26.49 | $33.77 | 0 | — | — |
| 2013-12-27 | $26.49 | $33.77 | 0 | — | — |
| 2013-12-26 | $26.49 | $33.77 | 0 | — | — |
| 2013-12-24 | $26.49 | $33.77 | 0 | — | — |
| 2013-12-23 | $26.49 | $33.77 | 700 | — | — |
| 2013-12-20 | $27.52 | $35.09 | 0 | — | — |
| 2013-12-19 | $27.52 | $35.09 | 800 | — | — |
| 2013-12-18 | $27.94 | $35.62 | 0 | — | — |
| 2013-12-17 | $27.94 | $35.47 | 0 | — | — |
| 2013-12-16 | $27.94 | $35.47 | 0 | — | — |
| 2013-12-13 | $27.94 | $35.47 | 0 | — | — |
| 2013-12-12 | $27.94 | $35.47 | 0 | — | — |
| 2013-12-11 | $27.94 | $35.47 | 0 | — | — |
| 2013-12-10 | $27.94 | $35.47 | 0 | — | — |
| 2013-12-09 | $27.94 | $35.47 | 0 | — | — |
| 2013-12-06 | $27.94 | $35.47 | 200 | — | — |
| 2013-12-05 | $28.50 | $36.18 | 0 | — | — |
| 2013-12-04 | $28.50 | $36.18 | 0 | — | — |
| 2013-12-03 | $28.50 | $36.18 | 100 | — | — |
| 2013-12-02 | $28.87 | $36.65 | 300 | — | — |
| 2013-11-29 | $28.01 | $35.56 | 0 | — | — |
| 2013-11-27 | $28.01 | $35.56 | 0 | — | — |
| 2013-11-26 | $28.01 | $35.56 | 0 | — | — |
| 2013-11-25 | $28.01 | $35.56 | 200 | — | — |
| 2013-11-22 | $30.40 | $38.59 | 0 | — | — |
| 2013-11-21 | $30.40 | $38.59 | 0 | — | — |
| 2013-11-20 | $30.40 | $38.59 | 0 | — | — |
| 2013-11-19 | $30.40 | $38.59 | 0 | — | — |
| 2013-11-18 | $30.40 | $38.59 | 500 | — | — |
| 2013-11-15 | $30.20 | $38.34 | 0 | — | — |
| 2013-11-14 | $30.20 | $38.34 | 0 | — | — |
| 2013-11-13 | $30.20 | $38.34 | 200 | — | — |
| 2013-11-12 | $30.00 | $38.08 | 300 | — | — |
| 2013-11-11 | $29.93 | $38.00 | 100 | — | — |
| 2013-11-08 | $29.38 | $37.30 | 0 | — | — |
| 2013-11-07 | $29.38 | $37.30 | 0 | — | — |
| 2013-11-06 | $29.38 | $37.30 | 200 | — | — |
| 2013-11-05 | $30.00 | $38.08 | 200 | — | — |
| 2013-11-04 | $28.51 | $36.19 | 0 | — | — |
| 2013-11-01 | $28.51 | $36.19 | 0 | — | — |
| 2013-10-31 | $28.51 | $36.19 | 200 | — | — |
| 2013-10-30 | $30.00 | $38.08 | 0 | — | — |
| 2013-10-29 | $30.00 | $38.08 | 0 | — | — |
| 2013-10-28 | $30.00 | $38.08 | 500 | — | — |
| 2013-10-25 | $29.25 | $37.13 | 1,100 | — | — |
| 2013-10-24 | $30.25 | $38.40 | 100 | — | — |
| 2013-10-23 | $32.33 | $41.04 | 0 | — | — |
| 2013-10-22 | $32.33 | $41.04 | 0 | — | — |
| 2013-10-21 | $32.33 | $41.04 | 0 | — | — |
| 2013-10-18 | $32.33 | $41.04 | 700 | — | — |
| 2013-10-17 | $29.44 | $37.37 | 500 | — | — |
| 2013-10-16 | $27.50 | $34.91 | 100 | — | — |
| 2013-10-15 | $27.97 | $35.51 | 300 | — | — |
| 2013-10-14 | $27.66 | $35.11 | 0 | — | — |
| 2013-10-11 | $27.66 | $35.11 | 0 | — | — |
| 2013-10-10 | $27.66 | $35.11 | 0 | — | — |
| 2013-10-09 | $27.66 | $35.11 | 0 | — | — |
| 2013-10-08 | $27.66 | $35.11 | 0 | — | — |
| 2013-10-07 | $27.66 | $35.11 | 0 | — | — |
| 2013-10-04 | $27.66 | $35.11 | 100 | — | — |
| 2013-10-03 | $28.48 | $36.15 | 200 | — | — |
| 2013-10-02 | $29.39 | $37.31 | 0 | — | — |
| 2013-10-01 | $29.39 | $37.31 | 200 | — | — |
| 2013-09-30 | $30.01 | $38.10 | 0 | — | — |
| 2013-09-27 | $30.01 | $38.10 | 200 | — | — |
| 2013-09-26 | $31.70 | $40.24 | 0 | — | — |
| 2013-09-25 | $31.70 | $40.24 | 0 | — | — |
| 2013-09-24 | $31.70 | $40.24 | 0 | — | — |
| 2013-09-23 | $31.70 | $40.24 | 0 | — | — |
| 2013-09-20 | $31.70 | $40.24 | 200 | — | — |
| 2013-09-19 | $31.00 | $39.35 | 400 | — | — |
| 2013-09-18 | $31.63 | $40.15 | 200 | — | — |
| 2013-09-17 | $30.74 | $39.02 | 100 | — | — |
| 2013-09-16 | $32.25 | $40.94 | 1,400 | — | — |
| 2013-09-13 | $32.50 | $41.26 | 700 | — | — |
| 2013-09-12 | $32.03 | $40.66 | 1,200 | — | — |
| 2013-09-11 | $28.76 | $36.36 | 0 | — | — |
| 2013-09-10 | $28.76 | $36.36 | 0 | — | — |
| 2013-09-09 | $28.76 | $36.36 | 0 | — | — |
| 2013-09-06 | $28.76 | $36.36 | 0 | — | — |
| 2013-09-05 | $28.76 | $36.36 | 0 | — | — |
| 2013-09-04 | $28.76 | $36.36 | 0 | — | — |
| 2013-09-03 | $28.76 | $36.36 | 0 | — | — |
| 2013-08-30 | $28.76 | $36.36 | 0 | — | — |
| 2013-08-29 | $28.76 | $36.36 | 0 | — | — |
| 2013-08-28 | $28.76 | $36.36 | 0 | — | — |
| 2013-08-27 | $28.76 | $36.36 | 300 | — | — |
| 2013-08-26 | $31.49 | $39.81 | 500 | — | — |
| 2013-08-23 | $29.34 | $37.09 | 700 | — | — |
| 2013-08-22 | $29.73 | $37.58 | 0 | — | — |
| 2013-08-21 | $29.73 | $37.58 | 500 | — | — |
| 2013-08-20 | $29.14 | $36.84 | 0 | — | — |
| 2013-08-19 | $29.14 | $36.84 | 0 | — | — |
| 2013-08-16 | $29.14 | $36.84 | 0 | — | — |
| 2013-08-15 | $29.14 | $36.84 | 0 | — | — |
| 2013-08-14 | $29.14 | $36.84 | 0 | — | — |
| 2013-08-13 | $29.14 | $36.84 | 200 | — | — |
| 2013-08-12 | $30.32 | $38.33 | 0 | — | — |
| 2013-08-09 | $30.32 | $38.33 | 700 | — | — |
| 2013-08-08 | $30.50 | $38.56 | 100 | — | — |
| 2013-08-07 | $27.98 | $35.37 | 0 | — | — |
| 2013-08-06 | $27.98 | $35.37 | 0 | — | — |
| 2013-08-05 | $27.98 | $35.37 | 0 | — | — |
| 2013-08-02 | $27.98 | $35.37 | 0 | — | — |
| 2013-08-01 | $27.98 | $35.37 | 0 | — | — |
| 2013-07-31 | $27.98 | $35.37 | 0 | — | — |
| 2013-07-30 | $27.98 | $35.37 | 100 | — | — |
| 2013-07-29 | $30.00 | $37.93 | 0 | — | — |
| 2013-07-26 | $30.00 | $37.93 | 0 | — | — |
| 2013-07-25 | $30.00 | $37.93 | 0 | — | — |
| 2013-07-24 | $30.00 | $37.93 | 100 | — | — |
| 2013-07-23 | $31.03 | $39.23 | 0 | — | — |
| 2013-07-22 | $31.03 | $39.23 | 0 | — | — |
| 2013-07-19 | $31.03 | $39.23 | 0 | — | — |
| 2013-07-18 | $31.03 | $39.23 | 200 | — | — |
| 2013-07-17 | $29.00 | $36.66 | 0 | — | — |
| 2013-07-16 | $29.00 | $36.66 | 200 | — | — |
| 2013-07-15 | $29.00 | $36.66 | 800 | — | — |
| 2013-07-12 | $29.03 | $36.70 | 0 | — | — |
| 2013-07-11 | $29.03 | $36.70 | 200 | — | — |
| 2013-07-10 | $28.37 | $35.86 | 600 | — | — |
| 2013-07-09 | $25.98 | $32.84 | 0 | — | — |
| 2013-07-08 | $25.98 | $32.84 | 0 | — | — |
| 2013-07-05 | $25.98 | $32.84 | 0 | — | — |
| 2013-07-03 | $25.98 | $32.84 | 0 | — | — |
| 2013-07-02 | $25.98 | $32.84 | 100 | — | — |
| 2013-07-01 | $26.55 | $33.56 | 1,900 | — | — |
| 2013-06-28 | $22.50 | $28.44 | 0 | — | — |
| 2013-06-27 | $22.50 | $28.44 | 0 | — | — |
| 2013-06-26 | $22.50 | $28.44 | 0 | — | — |
| 2013-06-25 | $22.50 | $28.44 | 0 | — | — |
| 2013-06-24 | $22.50 | $28.44 | 3,100 | — | — |
| 2013-06-21 | $24.00 | $30.34 | 6,800 | — | — |
| 2013-06-20 | $21.80 | $27.56 | 200 | — | — |
| 2013-06-19 | $22.98 | $29.05 | 200 | — | — |
| 2013-06-18 | $22.50 | $28.44 | 3,000 | — | — |
| 2013-06-17 | $24.24 | $30.64 | 700 | — | — |
| 2013-06-14 | $25.52 | $32.26 | 0 | — | — |
| 2013-06-13 | $25.52 | $32.26 | 0 | — | — |
| 2013-06-12 | $25.52 | $32.11 | 0 | — | — |
| 2013-06-11 | $25.52 | $32.11 | 100 | — | — |
| 2013-06-10 | $26.00 | $32.71 | 200 | — | — |
| 2013-06-07 | $26.30 | $33.09 | 400 | — | — |
| 2013-06-06 | $25.48 | $32.06 | 1,600 | — | — |
| 2013-06-05 | $25.12 | $31.61 | 400 | — | — |
| 2013-06-04 | $26.95 | $33.91 | 0 | — | — |
| 2013-06-03 | $26.95 | $33.91 | 0 | — | — |
| 2013-05-31 | $26.95 | $33.91 | 600 | — | — |
| 2013-05-30 | $26.23 | $33.00 | 100 | — | — |
| 2013-05-29 | $26.98 | $33.95 | 700 | — | — |
| 2013-05-28 | $26.24 | $33.02 | 600 | — | — |
| 2013-05-24 | $26.85 | $33.78 | 600 | — | — |
| 2013-05-23 | $24.98 | $31.43 | 800 | — | — |
| 2013-05-22 | $26.64 | $33.52 | 500 | — | — |
| 2013-05-21 | $26.75 | $33.66 | 500 | — | — |
| 2013-05-20 | $26.70 | $33.59 | 800 | — | — |
| 2013-05-17 | $27.75 | $34.92 | 0 | — | — |
| 2013-05-16 | $27.75 | $34.92 | 1,200 | — | — |
| 2013-05-15 | $26.90 | $33.85 | 0 | — | — |
| 2013-05-14 | $26.90 | $33.85 | 0 | — | — |
| 2013-05-13 | $26.90 | $33.85 | 100 | — | — |
| 2013-05-10 | $27.46 | $34.55 | 0 | — | — |
| 2013-05-09 | $27.46 | $34.55 | 200 | — | — |
| 2013-05-08 | $27.29 | $34.34 | 0 | — | — |
| 2013-05-07 | $27.29 | $34.34 | 1,800 | — | — |
| 2013-05-06 | $26.39 | $33.20 | 200 | — | — |
| 2013-05-03 | $26.20 | $32.97 | 0 | — | — |
| 2013-05-02 | $26.20 | $32.97 | 0 | — | — |
| 2013-05-01 | $26.20 | $32.97 | 900 | — | — |
| 2013-04-30 | $26.13 | $32.88 | 500 | — | — |
| 2013-04-29 | $25.78 | $32.44 | 0 | — | — |
| 2013-04-26 | $25.78 | $32.44 | 0 | — | — |
| 2013-04-25 | $25.78 | $32.44 | 1,400 | — | — |
| 2013-04-24 | $26.05 | $32.78 | 200 | — | — |
| 2013-04-23 | $25.61 | $32.22 | 900 | — | — |
| 2013-04-22 | $25.91 | $32.60 | 2,300 | — | — |
| 2013-04-19 | $24.92 | $31.36 | 600 | — | — |
| 2013-04-18 | $24.58 | $30.93 | 0 | — | — |
| 2013-04-17 | $24.58 | $30.93 | 2,200 | — | — |
| 2013-04-16 | $26.06 | $32.79 | 0 | — | — |
| 2013-04-15 | $26.06 | $32.79 | 0 | — | — |
| 2013-04-12 | $26.06 | $32.79 | 0 | — | — |
| 2013-04-11 | $26.06 | $32.79 | 2,000 | — | — |
| 2013-04-10 | $23.35 | $29.38 | 900 | — | — |
| 2013-04-09 | $23.00 | $28.94 | 200 | — | — |
| 2013-04-08 | $23.00 | $28.94 | 0 | — | — |
| 2013-04-05 | $23.00 | $28.94 | 100 | — | — |
| 2013-04-04 | $23.50 | $29.57 | 0 | — | — |
| 2013-04-03 | $23.50 | $29.57 | 0 | — | — |
| 2013-04-02 | $23.50 | $29.57 | 800 | — | — |
| 2013-04-01 | $24.08 | $30.30 | 0 | — | — |
| 2013-03-28 | $24.08 | $30.30 | 100 | — | — |
| 2013-03-27 | $24.68 | $31.05 | 0 | — | — |
| 2013-03-26 | $24.68 | $31.05 | 100 | — | — |
| 2013-03-25 | $24.16 | $30.40 | 0 | — | — |
| 2013-03-22 | $24.16 | $30.40 | 0 | — | — |
| 2013-03-21 | $24.16 | $30.40 | 0 | — | — |
| 2013-03-20 | $24.16 | $30.40 | 0 | — | — |
| 2013-03-19 | $24.16 | $30.40 | 0 | — | — |
| 2013-03-18 | $24.16 | $30.40 | 200 | — | — |
| 2013-03-15 | $24.75 | $31.14 | 0 | — | — |
| 2013-03-14 | $24.75 | $31.14 | 300 | — | — |
| 2013-03-13 | $24.75 | $31.14 | 200 | — | — |
| 2013-03-12 | $27.05 | $33.88 | 0 | — | — |
| 2013-03-11 | $27.05 | $33.88 | 0 | — | — |
| 2013-03-08 | $27.05 | $33.88 | 0 | — | — |
| 2013-03-07 | $27.05 | $33.88 | 0 | — | — |
| 2013-03-06 | $27.05 | $33.88 | 200 | — | — |
| 2013-03-05 | $26.75 | $33.51 | 1,200 | — | — |
| 2013-03-04 | $25.80 | $32.32 | 0 | — | — |
| 2013-03-01 | $25.80 | $32.32 | 0 | — | — |
| 2013-02-28 | $25.80 | $32.32 | 0 | — | — |
| 2013-02-27 | $25.80 | $32.32 | 0 | — | — |
| 2013-02-26 | $25.80 | $32.32 | 0 | — | — |
| 2013-02-25 | $25.80 | $32.32 | 100 | — | — |
| 2013-02-22 | $25.50 | $31.94 | 1,600 | — | — |
| 2013-02-21 | $28.00 | $35.07 | 200 | — | — |
| 2013-02-20 | $28.85 | $36.14 | 300 | — | — |
| 2013-02-19 | $28.90 | $36.20 | 600 | — | — |
| 2013-02-15 | $29.50 | $36.95 | 0 | — | — |
| 2013-02-14 | $29.50 | $36.95 | 500 | — | — |
| 2013-02-13 | $27.79 | $34.81 | 0 | — | — |
| 2013-02-12 | $27.79 | $34.81 | 200 | — | — |
| 2013-02-11 | $28.25 | $35.39 | 800 | — | — |
| 2013-02-08 | $27.30 | $34.20 | 0 | — | — |
| 2013-02-07 | $27.30 | $34.20 | 100 | — | — |
| 2013-02-06 | $27.73 | $34.74 | 1,200 | — | — |
| 2013-02-05 | $28.02 | $35.10 | 300 | — | — |
| 2013-02-04 | $26.87 | $33.66 | 400 | — | — |
| 2013-02-01 | $25.35 | $31.75 | 0 | — | — |
| 2013-01-31 | $25.35 | $31.75 | 0 | — | — |
| 2013-01-30 | $25.35 | $31.75 | 0 | — | — |
| 2013-01-29 | $25.35 | $31.75 | 600 | — | — |
| 2013-01-28 | $25.80 | $32.32 | 500 | — | — |
| 2013-01-25 | $23.36 | $29.26 | 500 | — | — |
| 2013-01-24 | $26.95 | $33.76 | 1,500 | — | — |
| 2013-01-23 | $25.95 | $32.51 | 4,200 | — | — |
| 2013-01-22 | $26.13 | $32.73 | 0 | — | — |
| 2013-01-18 | $26.13 | $32.73 | 0 | — | — |
| 2013-01-17 | $26.13 | $32.73 | 0 | — | — |
| 2013-01-16 | $26.13 | $32.73 | 200 | — | — |
| 2013-01-15 | $26.99 | $33.81 | 0 | — | — |
| 2013-01-14 | $26.99 | $33.81 | 0 | — | — |
| 2013-01-11 | $26.99 | $33.81 | 0 | — | — |
| 2013-01-10 | $26.99 | $33.81 | 100 | — | — |
| 2013-01-09 | $26.80 | $33.57 | 400 | — | — |
| 2013-01-08 | $25.31 | $31.70 | 0 | — | — |
| 2013-01-07 | $25.31 | $31.70 | 0 | — | — |
| 2013-01-04 | $25.31 | $31.70 | 0 | — | — |
| 2013-01-03 | $25.31 | $31.70 | 0 | — | — |
| 2013-01-02 | $25.31 | $31.70 | 0 | — | — |