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
- 2006-06-12 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 | $24.12 | $24.12 | 8,608 | — | — |
| 2013-12-30 | $25.08 | $25.08 | 5,842 | — | — |
| 2013-12-27 | $25.44 | $25.44 | 7,475 | — | — |
| 2013-12-26 | $25.20 | $25.20 | 11,042 | — | — |
| 2013-12-24 | $24.24 | $24.24 | 4,842 | — | — |
| 2013-12-23 | $24.60 | $24.60 | 5,917 | — | — |
| 2013-12-20 | $24.48 | $24.48 | 29,400 | — | — |
| 2013-12-19 | $23.64 | $23.64 | 24,117 | — | — |
| 2013-12-18 | $23.64 | $23.64 | 6,917 | — | — |
| 2013-12-17 | $22.80 | $22.80 | 5,775 | — | — |
| 2013-12-16 | $22.92 | $22.92 | 9,658 | — | — |
| 2013-12-13 | $22.20 | $22.20 | 16,575 | — | — |
| 2013-12-12 | $21.96 | $21.96 | 33,308 | — | — |
| 2013-12-11 | $21.72 | $21.72 | 5,850 | — | — |
| 2013-12-10 | $21.60 | $21.60 | 7,317 | — | — |
| 2013-12-09 | $22.08 | $22.08 | 9,250 | — | — |
| 2013-12-06 | $22.68 | $22.68 | 9,033 | — | — |
| 2013-12-05 | $22.32 | $22.32 | 9,300 | — | — |
| 2013-12-04 | $22.80 | $22.80 | 5,858 | — | — |
| 2013-12-03 | $22.80 | $22.80 | 8,933 | — | — |
| 2013-12-02 | $23.40 | $23.40 | 21,850 | — | — |
| 2013-11-29 | $23.88 | $23.88 | 4,608 | — | — |
| 2013-11-27 | $23.76 | $23.76 | 6,892 | — | — |
| 2013-11-26 | $23.76 | $23.76 | 12,492 | — | — |
| 2013-11-25 | $23.04 | $23.04 | 10,175 | — | — |
| 2013-11-22 | $22.92 | $22.92 | 9,192 | — | — |
| 2013-11-21 | $22.80 | $22.80 | 10,433 | — | — |
| 2013-11-20 | $21.24 | $21.24 | 3,842 | — | — |
| 2013-11-19 | $21.60 | $21.60 | 6,642 | — | — |
| 2013-11-18 | $21.60 | $21.60 | 11,900 | — | — |
| 2013-11-15 | $22.44 | $22.44 | 17,508 | — | — |
| 2013-11-14 | $22.20 | $22.20 | 6,092 | — | — |
| 2013-11-13 | $22.44 | $22.44 | 7,183 | — | — |
| 2013-11-12 | $22.32 | $22.32 | 5,458 | — | — |
| 2013-11-11 | $22.32 | $22.32 | 6,967 | — | — |
| 2013-11-08 | $22.20 | $22.20 | 9,692 | — | — |
| 2013-11-07 | $22.44 | $22.44 | 9,883 | — | — |
| 2013-11-06 | $22.32 | $22.32 | 3,325 | — | — |
| 2013-11-05 | $22.92 | $22.92 | 3,467 | — | — |
| 2013-11-04 | $23.04 | $23.04 | 13,200 | — | — |
| 2013-11-01 | $22.32 | $22.32 | 20,675 | — | — |
| 2013-10-31 | $21.84 | $21.84 | 14,317 | — | — |
| 2013-10-30 | $21.84 | $21.84 | 14,258 | — | — |
| 2013-10-29 | $23.16 | $23.16 | 5,550 | — | — |
| 2013-10-28 | $23.40 | $23.40 | 4,633 | — | — |
| 2013-10-25 | $23.28 | $23.28 | 6,275 | — | — |
| 2013-10-24 | $23.40 | $23.40 | 10,250 | — | — |
| 2013-10-23 | $23.28 | $23.28 | 7,558 | — | — |
| 2013-10-22 | $23.28 | $23.28 | 6,717 | — | — |
| 2013-10-21 | $23.28 | $23.28 | 8,483 | — | — |
| 2013-10-18 | $23.40 | $23.40 | 13,883 | — | — |
| 2013-10-17 | $23.40 | $23.40 | 8,767 | — | — |
| 2013-10-16 | $23.40 | $23.40 | 4,158 | — | — |
| 2013-10-15 | $23.52 | $23.52 | 5,183 | — | — |
| 2013-10-14 | $24.00 | $24.00 | 12,558 | — | — |
| 2013-10-11 | $23.76 | $23.76 | 12,150 | — | — |
| 2013-10-10 | $24.48 | $24.48 | 8,400 | — | — |
| 2013-10-09 | $24.48 | $24.48 | 39,558 | — | — |
| 2013-10-08 | $23.16 | $23.16 | 17,642 | — | — |
| 2013-10-07 | $22.80 | $22.80 | 4,458 | — | — |
| 2013-10-04 | $22.92 | $22.92 | 7,525 | — | — |
| 2013-10-03 | $23.16 | $23.16 | 6,683 | — | — |
| 2013-10-02 | $23.52 | $23.52 | 6,925 | — | — |
| 2013-10-01 | $23.76 | $23.76 | 4,700 | — | — |
| 2013-09-30 | $23.64 | $23.64 | 13,100 | — | — |
| 2013-09-27 | $23.52 | $23.52 | 4,717 | — | — |
| 2013-09-26 | $23.88 | $23.88 | 10,508 | — | — |
| 2013-09-25 | $24.72 | $24.72 | 5,108 | — | — |
| 2013-09-24 | $24.72 | $24.72 | 8,033 | — | — |
| 2013-09-23 | $24.84 | $24.84 | 11,367 | — | — |
| 2013-09-20 | $26.16 | $26.16 | 33,033 | — | — |
| 2013-09-19 | $23.64 | $23.64 | 3,900 | — | — |
| 2013-09-18 | $24.12 | $24.12 | 5,892 | — | — |
| 2013-09-17 | $24.00 | $24.00 | 10,625 | — | — |
| 2013-09-16 | $23.52 | $23.52 | 9,292 | — | — |
| 2013-09-13 | $23.88 | $23.88 | 2,975 | — | — |
| 2013-09-12 | $23.52 | $23.52 | 8,817 | — | — |
| 2013-09-11 | $23.40 | $23.40 | 4,125 | — | — |
| 2013-09-10 | $23.76 | $23.76 | 7,175 | — | — |
| 2013-09-09 | $23.64 | $23.64 | 4,767 | — | — |
| 2013-09-06 | $23.40 | $23.40 | 4,367 | — | — |
| 2013-09-05 | $23.40 | $23.40 | 3,658 | — | — |
| 2013-09-04 | $23.40 | $23.40 | 6,450 | — | — |
| 2013-09-03 | $23.64 | $23.64 | 1,825 | — | — |
| 2013-08-30 | $23.76 | $23.76 | 17,367 | — | — |
| 2013-08-29 | $23.64 | $23.64 | 3,850 | — | — |
| 2013-08-28 | $23.64 | $23.64 | 8,192 | — | — |
| 2013-08-27 | $23.40 | $23.40 | 13,783 | — | — |
| 2013-08-26 | $24.00 | $24.00 | 3,225 | — | — |
| 2013-08-23 | $24.36 | $24.36 | 2,133 | — | — |
| 2013-08-22 | $24.00 | $24.00 | 3,683 | — | — |
| 2013-08-21 | $23.64 | $23.64 | 10,733 | — | — |
| 2013-08-20 | $23.88 | $23.88 | 6,242 | — | — |
| 2013-08-19 | $23.28 | $23.28 | 12,892 | — | — |
| 2013-08-16 | $23.76 | $23.76 | 6,983 | — | — |
| 2013-08-15 | $23.64 | $23.64 | 14,867 | — | — |
| 2013-08-14 | $24.60 | $24.60 | 2,775 | — | — |
| 2013-08-13 | $24.84 | $24.84 | 4,225 | — | — |
| 2013-08-12 | $25.20 | $25.20 | 7,658 | — | — |
| 2013-08-09 | $24.00 | $24.00 | 18,300 | — | — |
| 2013-08-08 | $24.48 | $24.48 | 13,442 | — | — |
| 2013-08-07 | $26.40 | $26.40 | 17,858 | — | — |
| 2013-08-06 | $27.00 | $27.00 | 6,067 | — | — |
| 2013-08-05 | $27.48 | $27.48 | 4,733 | — | — |
| 2013-08-02 | $27.60 | $27.60 | 3,208 | — | — |
| 2013-08-01 | $27.72 | $27.72 | 7,175 | — | — |
| 2013-07-31 | $27.60 | $27.60 | 5,158 | — | — |
| 2013-07-30 | $27.96 | $27.96 | 3,525 | — | — |
| 2013-07-29 | $27.12 | $27.12 | 6,825 | — | — |
| 2013-07-26 | $28.44 | $28.44 | 5,517 | — | — |
| 2013-07-25 | $28.80 | $28.80 | 11,867 | — | — |
| 2013-07-24 | $28.56 | $28.56 | 8,667 | — | — |
| 2013-07-23 | $28.68 | $28.68 | 9,667 | — | — |
| 2013-07-22 | $28.68 | $28.68 | 16,592 | — | — |
| 2013-07-19 | $28.44 | $28.44 | 6,442 | — | — |
| 2013-07-18 | $28.68 | $28.68 | 17,050 | — | — |
| 2013-07-17 | $27.72 | $27.72 | 5,692 | — | — |
| 2013-07-16 | $27.48 | $27.48 | 13,892 | — | — |
| 2013-07-15 | $27.72 | $27.72 | 8,208 | — | — |
| 2013-07-12 | $26.16 | $26.16 | 6,200 | — | — |
| 2013-07-11 | $26.16 | $26.16 | 12,733 | — | — |
| 2013-07-10 | $26.40 | $26.40 | 9,633 | — | — |
| 2013-07-09 | $26.16 | $26.16 | 7,667 | — | — |
| 2013-07-08 | $26.04 | $26.04 | 28,025 | — | — |
| 2013-07-05 | $26.40 | $26.40 | 27,867 | — | — |
| 2013-07-03 | $25.44 | $25.44 | 7,617 | — | — |
| 2013-07-02 | $24.72 | $24.72 | 20,133 | — | — |
| 2013-07-01 | $24.72 | $24.72 | 9,733 | — | — |
| 2013-06-28 | $24.60 | $24.60 | 92,133 | — | — |
| 2013-06-27 | $24.48 | $24.48 | 8,025 | — | — |
| 2013-06-26 | $24.00 | $24.00 | 10,267 | — | — |
| 2013-06-25 | $24.60 | $24.60 | 9,067 | — | — |
| 2013-06-24 | $24.48 | $24.48 | 9,258 | — | — |
| 2013-06-21 | $24.12 | $24.12 | 34,125 | — | — |
| 2013-06-20 | $24.12 | $24.12 | 19,892 | — | — |
| 2013-06-19 | $24.84 | $24.84 | 7,317 | — | — |
| 2013-06-18 | $25.08 | $25.08 | 18,275 | — | — |
| 2013-06-17 | $23.40 | $23.40 | 6,400 | — | — |
| 2013-06-14 | $23.16 | $23.16 | 2,542 | — | — |
| 2013-06-13 | $23.28 | $23.28 | 3,767 | — | — |
| 2013-06-12 | $23.04 | $23.04 | 16,033 | — | — |
| 2013-06-11 | $23.64 | $23.64 | 2,850 | — | — |
| 2013-06-10 | $23.40 | $23.40 | 8,467 | — | — |
| 2013-06-07 | $22.92 | $22.92 | 18,617 | — | — |
| 2013-06-06 | $23.28 | $23.28 | 17,275 | — | — |
| 2013-06-05 | $22.68 | $22.68 | 9,700 | — | — |
| 2013-06-04 | $23.16 | $23.16 | 11,742 | — | — |
| 2013-06-03 | $22.80 | $22.80 | 47,808 | — | — |
| 2013-05-31 | $23.40 | $23.40 | 10,217 | — | — |
| 2013-05-30 | $23.40 | $23.40 | 9,625 | — | — |
| 2013-05-29 | $23.64 | $23.64 | 9,217 | — | — |
| 2013-05-28 | $24.36 | $24.36 | 13,033 | — | — |
| 2013-05-24 | $23.40 | $23.40 | 2,600 | — | — |
| 2013-05-23 | $23.28 | $23.28 | 5,225 | — | — |
| 2013-05-22 | $22.92 | $22.92 | 6,942 | — | — |
| 2013-05-21 | $23.40 | $23.40 | 4,842 | — | — |
| 2013-05-20 | $23.04 | $23.04 | 14,225 | — | — |
| 2013-05-17 | $23.88 | $23.88 | 6,550 | — | — |
| 2013-05-16 | $23.40 | $23.40 | 24,992 | — | — |
| 2013-05-15 | $23.40 | $23.40 | 207,808 | — | — |
| 2013-05-14 | $22.80 | $22.80 | 3,517 | — | — |
| 2013-05-13 | $22.68 | $22.68 | 5,542 | — | — |
| 2013-05-10 | $21.36 | $21.36 | 10,725 | — | — |
| 2013-05-09 | $22.08 | $22.08 | 7,825 | — | — |
| 2013-05-08 | $23.28 | $23.28 | 10,583 | — | — |
| 2013-05-07 | $22.68 | $22.68 | 9,292 | — | — |
| 2013-05-06 | $22.80 | $22.80 | 3,792 | — | — |
| 2013-05-03 | $22.56 | $22.56 | 6,608 | — | — |
| 2013-05-02 | $21.72 | $21.72 | 18,883 | — | — |
| 2013-05-01 | $21.48 | $21.48 | 28,892 | — | — |
| 2013-04-30 | $22.68 | $22.68 | 19,275 | — | — |
| 2013-04-29 | $22.20 | $22.20 | 14,750 | — | — |
| 2013-04-26 | $21.36 | $21.36 | 6,200 | — | — |
| 2013-04-25 | $21.84 | $21.84 | 9,917 | — | — |
| 2013-04-24 | $21.96 | $21.96 | 6,475 | — | — |
| 2013-04-23 | $22.08 | $22.08 | 11,892 | — | — |
| 2013-04-22 | $21.00 | $21.00 | 4,658 | — | — |
| 2013-04-19 | $21.12 | $21.12 | 13,367 | — | — |
| 2013-04-18 | $21.24 | $21.24 | 18,583 | — | — |
| 2013-04-17 | $22.68 | $22.68 | 14,042 | — | — |
| 2013-04-16 | $23.88 | $23.88 | 6,742 | — | — |
| 2013-04-15 | $23.16 | $23.16 | 10,533 | — | — |
| 2013-04-12 | $24.84 | $24.84 | 7,400 | — | — |
| 2013-04-11 | $24.72 | $24.72 | 2,475 | — | — |
| 2013-04-10 | $24.84 | $24.84 | 7,350 | — | — |
| 2013-04-09 | $23.52 | $23.52 | 2,983 | — | — |
| 2013-04-08 | $23.88 | $23.88 | 5,258 | — | — |
| 2013-04-05 | $23.28 | $23.28 | 8,092 | — | — |
| 2013-04-04 | $23.76 | $23.76 | 9,025 | — | — |
| 2013-04-03 | $24.48 | $24.48 | 7,783 | — | — |
| 2013-04-02 | $24.24 | $24.24 | 22,200 | — | — |
| 2013-04-01 | $24.24 | $24.24 | 20,750 | — | — |
| 2013-03-28 | $25.32 | $25.32 | 7,483 | — | — |
| 2013-03-27 | $25.44 | $25.44 | 7,275 | — | — |
| 2013-03-26 | $25.92 | $25.92 | 10,592 | — | — |
| 2013-03-25 | $26.28 | $26.28 | 14,858 | — | — |
| 2013-03-22 | $26.40 | $26.40 | 11,250 | — | — |
| 2013-03-21 | $26.40 | $26.40 | 15,067 | — | — |
| 2013-03-20 | $27.00 | $27.00 | 13,733 | — | — |
| 2013-03-19 | $26.16 | $26.16 | 18,925 | — | — |
| 2013-03-18 | $26.76 | $26.76 | 20,075 | — | — |
| 2013-03-15 | $26.88 | $26.88 | 45,900 | — | — |
| 2013-03-14 | $26.28 | $26.28 | 16,292 | — | — |
| 2013-03-13 | $26.52 | $26.52 | 11,758 | — | — |
| 2013-03-12 | $25.92 | $25.92 | 59,458 | — | — |
| 2013-03-11 | $24.00 | $24.00 | 30,633 | — | — |
| 2013-03-08 | $25.32 | $25.32 | 20,983 | — | — |
| 2013-03-07 | $24.12 | $24.12 | 14,042 | — | — |
| 2013-03-06 | $24.12 | $24.12 | 9,733 | — | — |
| 2013-03-05 | $23.64 | $23.64 | 21,067 | — | — |
| 2013-03-04 | $23.52 | $23.52 | 18,983 | — | — |
| 2013-03-01 | $22.44 | $22.44 | 40,450 | — | — |
| 2013-02-28 | $19.56 | $19.56 | 3,967 | — | — |
| 2013-02-27 | $20.28 | $20.28 | 5,975 | — | — |
| 2013-02-26 | $20.76 | $20.76 | 6,758 | — | — |
| 2013-02-25 | $19.92 | $19.92 | 13,683 | — | — |
| 2013-02-22 | $20.64 | $20.64 | 5,250 | — | — |
| 2013-02-21 | $20.52 | $20.52 | 7,883 | — | — |
| 2013-02-20 | $20.16 | $20.16 | 11,517 | — | — |
| 2013-02-19 | $20.52 | $20.52 | 13,408 | — | — |
| 2013-02-15 | $19.56 | $19.56 | 8,100 | — | — |
| 2013-02-14 | $19.20 | $19.20 | 2,983 | — | — |
| 2013-02-13 | $19.08 | $19.08 | 1,900 | — | — |
| 2013-02-12 | $19.44 | $19.44 | 1,700 | — | — |
| 2013-02-11 | $19.32 | $19.32 | 4,150 | — | — |
| 2013-02-08 | $18.72 | $18.72 | 10,467 | — | — |
| 2013-02-07 | $19.44 | $19.44 | 15,225 | — | — |
| 2013-02-06 | $20.16 | $20.16 | 2,292 | — | — |
| 2013-02-05 | $20.40 | $20.40 | 1,925 | — | — |
| 2013-02-04 | $19.80 | $19.80 | 5,217 | — | — |
| 2013-02-01 | $20.52 | $20.52 | 10,367 | — | — |
| 2013-01-31 | $20.76 | $20.76 | 8,158 | — | — |
| 2013-01-30 | $20.40 | $20.40 | 8,367 | — | — |
| 2013-01-29 | $20.76 | $20.76 | 9,175 | — | — |
| 2013-01-28 | $20.88 | $20.88 | 11,992 | — | — |
| 2013-01-25 | $20.04 | $20.04 | 2,275 | — | — |
| 2013-01-24 | $20.40 | $20.40 | 2,083 | — | — |
| 2013-01-23 | $20.16 | $20.16 | 3,008 | — | — |
| 2013-01-22 | $20.52 | $20.52 | 4,292 | — | — |
| 2013-01-18 | $19.92 | $19.92 | 6,092 | — | — |
| 2013-01-17 | $20.04 | $20.04 | 6,100 | — | — |
| 2013-01-16 | $20.04 | $20.04 | 10,250 | — | — |
| 2013-01-15 | $19.80 | $19.80 | 6,167 | — | — |
| 2013-01-14 | $20.04 | $20.04 | 11,550 | — | — |
| 2013-01-11 | $20.64 | $20.64 | 11,000 | — | — |
| 2013-01-10 | $21.36 | $21.36 | 7,017 | — | — |
| 2013-01-09 | $21.36 | $21.36 | 8,842 | — | — |
| 2013-01-08 | $21.00 | $21.00 | 6,500 | — | — |
| 2013-01-07 | $20.88 | $20.88 | 5,575 | — | — |
| 2013-01-04 | $20.64 | $20.64 | 5,608 | — | — |
| 2013-01-03 | $20.40 | $20.40 | 19,400 | — | — |
| 2013-01-02 | $20.64 | $20.64 | 25,625 | — | — |