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
- 1994-07-07 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 | $21.04 | $54.44 | 1,700 | — | — |
| 2013-12-30 | $21.10 | $54.60 | 1,400 | — | — |
| 2013-12-27 | $21.35 | $55.24 | 5,400 | — | — |
| 2013-12-26 | $21.23 | $54.93 | 1,900 | — | — |
| 2013-12-24 | $21.50 | $55.63 | 4,300 | — | — |
| 2013-12-23 | $21.30 | $55.11 | 2,600 | — | — |
| 2013-12-20 | $21.22 | $54.91 | 3,400 | — | — |
| 2013-12-19 | $21.18 | $54.80 | 1,800 | — | — |
| 2013-12-18 | $21.17 | $54.78 | 8,200 | — | — |
| 2013-12-17 | $20.95 | $54.21 | 5,400 | — | — |
| 2013-12-16 | $21.00 | $54.34 | 7,900 | — | — |
| 2013-12-13 | $21.30 | $55.11 | 2,100 | — | — |
| 2013-12-12 | $21.45 | $55.50 | 16,400 | — | — |
| 2013-12-11 | $21.75 | $56.28 | 8,200 | — | — |
| 2013-12-10 | $22.11 | $57.21 | 8,900 | — | — |
| 2013-12-09 | $22.21 | $57.47 | 300 | — | — |
| 2013-12-06 | $22.00 | $56.92 | 600 | — | — |
| 2013-12-05 | $22.32 | $57.75 | 200 | — | — |
| 2013-12-04 | $21.75 | $56.28 | 3,600 | — | — |
| 2013-12-03 | $22.04 | $57.03 | 6,600 | — | — |
| 2013-12-02 | $22.41 | $57.99 | 10,500 | — | — |
| 2013-11-29 | $22.41 | $57.99 | 1,400 | — | — |
| 2013-11-27 | $22.95 | $59.38 | 4,700 | — | — |
| 2013-11-26 | $23.25 | $60.16 | 2,400 | — | — |
| 2013-11-25 | $23.35 | $60.42 | 5,400 | — | — |
| 2013-11-22 | $23.25 | $60.16 | 5,900 | — | — |
| 2013-11-21 | $22.68 | $58.68 | 8,800 | — | — |
| 2013-11-20 | $22.59 | $58.45 | 5,600 | — | — |
| 2013-11-19 | $22.81 | $59.02 | 3,600 | — | — |
| 2013-11-18 | $23.17 | $59.95 | 2,800 | — | — |
| 2013-11-15 | $23.15 | $59.90 | 1,900 | — | — |
| 2013-11-14 | $23.22 | $60.08 | 7,800 | — | — |
| 2013-11-13 | $23.25 | $60.16 | 12,600 | — | — |
| 2013-11-12 | $23.80 | $60.17 | 4,000 | — | — |
| 2013-11-11 | $24.35 | $61.56 | 19,200 | — | — |
| 2013-11-08 | $24.81 | $62.72 | 700 | — | — |
| 2013-11-07 | $24.90 | $62.95 | 2,400 | — | — |
| 2013-11-06 | $25.30 | $63.96 | 6,900 | — | — |
| 2013-11-05 | $25.61 | $64.74 | 1,200 | — | — |
| 2013-11-04 | $25.90 | $65.48 | 4,900 | — | — |
| 2013-11-01 | $25.76 | $65.12 | 1,300 | — | — |
| 2013-10-31 | $25.77 | $65.15 | 8,400 | — | — |
| 2013-10-30 | $25.47 | $64.39 | 11,000 | — | — |
| 2013-10-29 | $25.44 | $64.31 | 1,100 | — | — |
| 2013-10-28 | $25.50 | $64.46 | 800 | — | — |
| 2013-10-25 | $25.62 | $64.77 | 600 | — | — |
| 2013-10-24 | $25.99 | $65.70 | 0 | — | — |
| 2013-10-23 | $25.99 | $65.70 | 2,700 | — | — |
| 2013-10-22 | $26.01 | $65.75 | 2,500 | — | — |
| 2013-10-21 | $25.61 | $64.74 | 800 | — | — |
| 2013-10-18 | $25.80 | $65.22 | 4,900 | — | — |
| 2013-10-17 | $25.65 | $64.84 | 2,300 | — | — |
| 2013-10-16 | $25.70 | $64.97 | 2,900 | — | — |
| 2013-10-15 | $25.30 | $63.96 | 3,600 | — | — |
| 2013-10-14 | $25.10 | $63.45 | 3,400 | — | — |
| 2013-10-11 | $25.70 | $64.97 | 2,400 | — | — |
| 2013-10-10 | $25.90 | $65.48 | 5,500 | — | — |
| 2013-10-09 | $25.01 | $63.23 | 100 | — | — |
| 2013-10-08 | $25.00 | $63.20 | 2,400 | — | — |
| 2013-10-07 | $25.48 | $64.41 | 1,800 | — | — |
| 2013-10-04 | $25.54 | $64.57 | 3,200 | — | — |
| 2013-10-03 | $25.34 | $64.06 | 1,200 | — | — |
| 2013-10-02 | $25.75 | $65.10 | 300 | — | — |
| 2013-10-01 | $25.50 | $64.46 | 2,800 | — | — |
| 2013-09-30 | $25.14 | $63.55 | 12,000 | — | — |
| 2013-09-27 | $24.90 | $62.95 | 8,700 | — | — |
| 2013-09-26 | $25.50 | $64.46 | 1,300 | — | — |
| 2013-09-25 | $25.90 | $65.48 | 2,500 | — | — |
| 2013-09-24 | $25.52 | $64.51 | 4,800 | — | — |
| 2013-09-23 | $25.91 | $65.50 | 12,200 | — | — |
| 2013-09-20 | $24.80 | $62.69 | 2,600 | — | — |
| 2013-09-19 | $24.55 | $62.06 | 2,000 | — | — |
| 2013-09-18 | $24.75 | $62.57 | 500 | — | — |
| 2013-09-17 | $24.41 | $61.71 | 2,700 | — | — |
| 2013-09-16 | $24.99 | $63.17 | 1,700 | — | — |
| 2013-09-13 | $24.71 | $62.47 | 100 | — | — |
| 2013-09-12 | $25.05 | $63.33 | 400 | — | — |
| 2013-09-11 | $25.19 | $63.68 | 500 | — | — |
| 2013-09-10 | $24.85 | $62.82 | 800 | — | — |
| 2013-09-09 | $24.45 | $61.81 | 6,600 | — | — |
| 2013-09-06 | $24.35 | $61.56 | 183,500 | — | — |
| 2013-09-05 | $23.90 | $60.42 | 5,300 | — | — |
| 2013-09-04 | $23.31 | $58.93 | 100 | — | — |
| 2013-09-03 | $23.53 | $59.48 | 400 | — | — |
| 2013-08-30 | $23.31 | $58.93 | 5,000 | — | — |
| 2013-08-29 | $23.15 | $58.52 | 15,300 | — | — |
| 2013-08-28 | $23.20 | $58.65 | 38,800 | — | — |
| 2013-08-27 | $22.34 | $56.48 | 4,500 | — | — |
| 2013-08-26 | $23.56 | $59.56 | 900 | — | — |
| 2013-08-23 | $24.02 | $60.72 | 2,500 | — | — |
| 2013-08-22 | $24.25 | $61.30 | 1,300 | — | — |
| 2013-08-21 | $24.12 | $60.98 | 3,000 | — | — |
| 2013-08-20 | $24.00 | $60.67 | 40,200 | — | — |
| 2013-08-19 | $24.23 | $61.25 | 2,100 | — | — |
| 2013-08-16 | $24.75 | $62.57 | 14,600 | — | — |
| 2013-08-15 | $25.08 | $63.40 | 800 | — | — |
| 2013-08-14 | $25.00 | $63.20 | 2,400 | — | — |
| 2013-08-13 | $24.95 | $63.07 | 1,900 | — | — |
| 2013-08-12 | $24.80 | $62.69 | 7,700 | — | — |
| 2013-08-09 | $24.75 | $62.57 | 12,100 | — | — |
| 2013-08-08 | $24.75 | $62.57 | 7,500 | — | — |
| 2013-08-07 | $24.28 | $61.38 | 2,200 | — | — |
| 2013-08-06 | $24.60 | $62.19 | 6,700 | — | — |
| 2013-08-05 | $24.76 | $62.59 | 5,600 | — | — |
| 2013-08-02 | $25.00 | $63.20 | 12,400 | — | — |
| 2013-08-01 | $25.20 | $63.71 | 1,700 | — | — |
| 2013-07-31 | $25.70 | $64.97 | 1,100 | — | — |
| 2013-07-30 | $25.11 | $63.48 | 2,700 | — | — |
| 2013-07-29 | $25.65 | $64.84 | 1,200 | — | — |
| 2013-07-26 | $25.80 | $65.22 | 16,200 | — | — |
| 2013-07-25 | $25.95 | $65.60 | 3,700 | — | — |
| 2013-07-24 | $25.85 | $65.35 | 16,100 | — | — |
| 2013-07-23 | $26.00 | $65.73 | 400 | — | — |
| 2013-07-22 | $26.05 | $65.85 | 700 | — | — |
| 2013-07-19 | $26.50 | $66.99 | 600 | — | — |
| 2013-07-18 | $26.75 | $67.62 | 700 | — | — |
| 2013-07-17 | $27.30 | $69.01 | 17,000 | — | — |
| 2013-07-16 | $26.50 | $66.99 | 900 | — | — |
| 2013-07-15 | $26.40 | $66.74 | 1,400 | — | — |
| 2013-07-12 | $26.28 | $66.44 | 1,500 | — | — |
| 2013-07-11 | $25.69 | $64.94 | 36,400 | — | — |
| 2013-07-10 | $25.70 | $64.97 | 21,900 | — | — |
| 2013-07-09 | $26.10 | $65.98 | 9,500 | — | — |
| 2013-07-08 | $26.20 | $66.23 | 2,000 | — | — |
| 2013-07-05 | $26.46 | $66.89 | 8,300 | — | — |
| 2013-07-03 | $26.85 | $67.88 | 300 | — | — |
| 2013-07-02 | $27.19 | $68.74 | 2,100 | — | — |
| 2013-07-01 | $27.35 | $69.14 | 34,500 | — | — |
| 2013-06-28 | $27.30 | $69.01 | 20,400 | — | — |
| 2013-06-27 | $27.10 | $68.51 | 58,800 | — | — |
| 2013-06-26 | $27.00 | $68.26 | 4,600 | — | — |
| 2013-06-25 | $26.85 | $67.88 | 500 | — | — |
| 2013-06-24 | $27.15 | $68.64 | 10,800 | — | — |
| 2013-06-21 | $26.88 | $67.95 | 10,700 | — | — |
| 2013-06-20 | $26.46 | $66.89 | 14,600 | — | — |
| 2013-06-19 | $28.47 | $71.97 | 3,600 | — | — |
| 2013-06-18 | $28.60 | $72.30 | 25,700 | — | — |
| 2013-06-17 | $29.27 | $73.62 | 2,600 | — | — |
| 2013-06-14 | $28.74 | $72.29 | 600 | — | — |
| 2013-06-13 | $28.49 | $71.66 | 1,900 | — | — |
| 2013-06-12 | $27.70 | $69.67 | 7,600 | — | — |
| 2013-06-11 | $27.68 | $69.62 | 5,400 | — | — |
| 2013-06-10 | $27.74 | $69.77 | 6,600 | — | — |
| 2013-06-07 | $28.77 | $72.37 | 2,900 | — | — |
| 2013-06-06 | $29.30 | $73.70 | 1,500 | — | — |
| 2013-06-05 | $29.45 | $74.08 | 400 | — | — |
| 2013-06-04 | $29.10 | $73.20 | 100 | — | — |
| 2013-06-03 | $29.15 | $73.32 | 1,900 | — | — |
| 2013-05-31 | $29.85 | $75.08 | 10,800 | — | — |
| 2013-05-30 | $28.93 | $72.77 | 6,000 | — | — |
| 2013-05-29 | $28.90 | $72.69 | 2,700 | — | — |
| 2013-05-28 | $29.30 | $73.70 | 700 | — | — |
| 2013-05-24 | $30.02 | $75.51 | 1,500 | — | — |
| 2013-05-23 | $30.50 | $76.72 | 100 | — | — |
| 2013-05-22 | $30.60 | $76.97 | 2,100 | — | — |
| 2013-05-21 | $30.54 | $76.82 | 500 | — | — |
| 2013-05-20 | $31.08 | $78.18 | 800 | — | — |
| 2013-05-17 | $30.70 | $77.22 | 700 | — | — |
| 2013-05-16 | $31.35 | $78.85 | 2,200 | — | — |
| 2013-05-15 | $30.79 | $77.45 | 300 | — | — |
| 2013-05-14 | $30.96 | $77.87 | 500 | — | — |
| 2013-05-13 | $31.00 | $77.97 | 1,500 | — | — |
| 2013-05-10 | $31.49 | $79.21 | 400 | — | — |
| 2013-05-09 | $32.24 | $80.70 | 13,500 | — | — |
| 2013-05-08 | $31.84 | $79.70 | 1,100 | — | — |
| 2013-05-07 | $31.60 | $79.10 | 1,400 | — | — |
| 2013-05-06 | $31.71 | $79.38 | 0 | — | — |
| 2013-05-03 | $31.71 | $79.38 | 200 | — | — |
| 2013-05-02 | $31.88 | $79.80 | 1,100 | — | — |
| 2013-05-01 | $31.69 | $79.33 | 300 | — | — |
| 2013-04-30 | $31.59 | $79.08 | 3,400 | — | — |
| 2013-04-29 | $31.44 | $78.70 | 1,700 | — | — |
| 2013-04-26 | $30.55 | $76.47 | 400 | — | — |
| 2013-04-25 | $30.79 | $77.07 | 200 | — | — |
| 2013-04-24 | $30.80 | $77.10 | 700 | — | — |
| 2013-04-23 | $30.58 | $76.55 | 600 | — | — |
| 2013-04-22 | $30.30 | $75.85 | 14,300 | — | — |
| 2013-04-19 | $30.20 | $75.60 | 20,700 | — | — |
| 2013-04-18 | $30.20 | $75.60 | 3,200 | — | — |
| 2013-04-17 | $30.45 | $76.22 | 2,800 | — | — |
| 2013-04-16 | $30.46 | $76.25 | 600 | — | — |
| 2013-04-15 | $30.50 | $76.35 | 200 | — | — |
| 2013-04-12 | $30.91 | $77.37 | 1,200 | — | — |
| 2013-04-11 | $30.87 | $77.27 | 2,100 | — | — |
| 2013-04-10 | $31.69 | $79.33 | 1,600 | — | — |
| 2013-04-09 | $31.84 | $79.70 | 1,100 | — | — |
| 2013-04-08 | $31.59 | $79.08 | 3,200 | — | — |
| 2013-04-05 | $32.55 | $81.48 | 4,700 | — | — |
| 2013-04-04 | $32.03 | $80.18 | 8,700 | — | — |
| 2013-04-03 | $32.12 | $80.40 | 900 | — | — |
| 2013-04-02 | $31.85 | $79.73 | 3,800 | — | — |
| 2013-04-01 | $31.54 | $78.95 | 300 | — | — |
| 2013-03-28 | $32.02 | $80.15 | 200 | — | — |
| 2013-03-27 | $31.33 | $78.43 | 1,000 | — | — |
| 2013-03-26 | $31.59 | $79.08 | 200 | — | — |
| 2013-03-25 | $30.85 | $77.22 | 800 | — | — |
| 2013-03-22 | $31.64 | $79.20 | 600 | — | — |
| 2013-03-21 | $31.80 | $79.60 | 1,100 | — | — |
| 2013-03-20 | $32.13 | $80.43 | 300 | — | — |
| 2013-03-19 | $32.20 | $80.60 | 100 | — | — |
| 2013-03-18 | $32.75 | $81.98 | 0 | — | — |
| 2013-03-15 | $32.75 | $81.98 | 100 | — | — |
| 2013-03-14 | $32.60 | $81.60 | 4,100 | — | — |
| 2013-03-13 | $32.70 | $81.85 | 800 | — | — |
| 2013-03-12 | $32.46 | $81.25 | 100 | — | — |
| 2013-03-11 | $32.06 | $80.25 | 1,300 | — | — |
| 2013-03-08 | $32.40 | $81.10 | 17,900 | — | — |
| 2013-03-07 | $32.35 | $80.98 | 700 | — | — |
| 2013-03-06 | $32.63 | $81.68 | 500 | — | — |
| 2013-03-05 | $32.91 | $82.38 | 2,700 | — | — |
| 2013-03-04 | $34.07 | $85.28 | 2,300 | — | — |
| 2013-03-01 | $33.33 | $83.43 | 8,000 | — | — |
| 2013-02-28 | $33.34 | $83.46 | 2,100 | — | — |
| 2013-02-27 | $31.84 | $79.70 | 10,400 | — | — |
| 2013-02-26 | $31.82 | $79.65 | 3,500 | — | — |
| 2013-02-25 | $32.00 | $80.10 | 1,700 | — | — |
| 2013-02-22 | $31.37 | $78.53 | 100 | — | — |
| 2013-02-21 | $30.95 | $77.47 | 10,300 | — | — |
| 2013-02-20 | $31.18 | $78.05 | 1,300 | — | — |
| 2013-02-19 | $32.40 | $81.10 | 1,700 | — | — |
| 2013-02-15 | $32.49 | $81.33 | 100 | — | — |
| 2013-02-14 | $32.48 | $81.30 | 2,700 | — | — |
| 2013-02-13 | $32.27 | $80.78 | 0 | — | — |
| 2013-02-12 | $32.27 | $80.78 | 2,600 | — | — |
| 2013-02-11 | $32.30 | $80.85 | 3,300 | — | — |
| 2013-02-08 | $32.25 | $80.73 | 8,200 | — | — |
| 2013-02-07 | $32.07 | $80.28 | 200 | — | — |
| 2013-02-06 | $32.37 | $81.03 | 300 | — | — |
| 2013-02-05 | $32.23 | $80.68 | 3,300 | — | — |
| 2013-02-04 | $31.45 | $78.73 | 12,700 | — | — |
| 2013-02-01 | $31.49 | $78.83 | 4,600 | — | — |
| 2013-01-31 | $31.10 | $77.85 | 7,500 | — | — |
| 2013-01-30 | $31.19 | $78.08 | 800 | — | — |
| 2013-01-29 | $31.35 | $78.48 | 300 | — | — |
| 2013-01-28 | $31.04 | $77.70 | 6,000 | — | — |
| 2013-01-25 | $31.20 | $78.10 | 1,600 | — | — |
| 2013-01-24 | $30.50 | $76.35 | 300 | — | — |
| 2013-01-23 | $30.65 | $76.72 | 1,200 | — | — |
| 2013-01-22 | $30.49 | $76.32 | 1,500 | — | — |
| 2013-01-18 | $30.81 | $77.12 | 1,400 | — | — |
| 2013-01-17 | $30.79 | $77.07 | 600 | — | — |
| 2013-01-16 | $30.94 | $77.45 | 10,300 | — | — |
| 2013-01-15 | $30.55 | $76.47 | 8,100 | — | — |
| 2013-01-14 | $31.16 | $78.00 | 700 | — | — |
| 2013-01-11 | $31.01 | $77.62 | 1,400 | — | — |
| 2013-01-10 | $30.90 | $77.35 | 900 | — | — |
| 2013-01-09 | $30.72 | $76.90 | 1,700 | — | — |
| 2013-01-08 | $30.03 | $75.17 | 1,900 | — | — |
| 2013-01-07 | $30.34 | $75.95 | 400 | — | — |
| 2013-01-04 | $30.15 | $75.47 | 300 | — | — |
| 2013-01-03 | $30.48 | $76.30 | 100 | — | — |
| 2013-01-02 | $30.62 | $76.65 | 3,400 | — | — |