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
- 1995-08-03 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 | $25.00 | $41.99 | 200 | — | — |
| 2013-12-30 | $25.05 | $42.07 | 700 | — | — |
| 2013-12-27 | $25.60 | $42.99 | 700 | — | — |
| 2013-12-26 | $25.10 | $42.15 | 2,200 | — | — |
| 2013-12-24 | $24.34 | $40.88 | 1,400 | — | — |
| 2013-12-23 | $24.32 | $40.84 | 300 | — | — |
| 2013-12-20 | $24.77 | $41.60 | 2,900 | — | — |
| 2013-12-19 | $24.94 | $41.89 | 0 | — | — |
| 2013-12-18 | $24.94 | $41.89 | 1,300 | — | — |
| 2013-12-17 | $24.99 | $41.97 | 400 | — | — |
| 2013-12-16 | $25.00 | $41.99 | 0 | — | — |
| 2013-12-13 | $25.00 | $41.99 | 0 | — | — |
| 2013-12-12 | $25.00 | $41.99 | 300 | — | — |
| 2013-12-11 | $24.56 | $41.25 | 0 | — | — |
| 2013-12-10 | $24.56 | $41.25 | 0 | — | — |
| 2013-12-09 | $24.56 | $41.25 | 300 | — | — |
| 2013-12-06 | $24.95 | $41.90 | 700 | — | — |
| 2013-12-05 | $25.00 | $41.63 | 700 | — | — |
| 2013-12-04 | $25.05 | $41.72 | 100 | — | — |
| 2013-12-03 | $24.55 | $40.88 | 200 | — | — |
| 2013-12-02 | $24.80 | $41.30 | 0 | — | — |
| 2013-11-29 | $24.80 | $41.30 | 1,600 | — | — |
| 2013-11-27 | $25.26 | $42.07 | 0 | — | — |
| 2013-11-26 | $25.26 | $42.07 | 200 | — | — |
| 2013-11-25 | $25.02 | $41.67 | 100 | — | — |
| 2013-11-22 | $25.01 | $41.65 | 2,300 | — | — |
| 2013-11-21 | $25.31 | $42.15 | 700 | — | — |
| 2013-11-20 | $25.60 | $42.63 | 500 | — | — |
| 2013-11-19 | $25.40 | $42.30 | 200 | — | — |
| 2013-11-18 | $25.00 | $41.63 | 2,800 | — | — |
| 2013-11-15 | $25.20 | $41.97 | 600 | — | — |
| 2013-11-14 | $24.88 | $41.43 | 2,300 | — | — |
| 2013-11-13 | $24.59 | $40.95 | 1,500 | — | — |
| 2013-11-12 | $25.25 | $42.05 | 100 | — | — |
| 2013-11-11 | $24.30 | $40.47 | 1,800 | — | — |
| 2013-11-08 | $24.50 | $40.80 | 0 | — | — |
| 2013-11-07 | $24.50 | $40.80 | 300 | — | — |
| 2013-11-06 | $24.72 | $41.17 | 500 | — | — |
| 2013-11-05 | $25.25 | $42.05 | 1,800 | — | — |
| 2013-11-04 | $25.60 | $42.63 | 200 | — | — |
| 2013-11-01 | $25.60 | $42.63 | 1,900 | — | — |
| 2013-10-31 | $25.60 | $42.63 | 1,000 | — | — |
| 2013-10-30 | $25.55 | $42.55 | 100 | — | — |
| 2013-10-29 | $25.55 | $42.55 | 1,400 | — | — |
| 2013-10-28 | $25.75 | $42.88 | 1,500 | — | — |
| 2013-10-25 | $25.70 | $42.80 | 2,900 | — | — |
| 2013-10-24 | $25.00 | $41.63 | 1,200 | — | — |
| 2013-10-23 | $25.57 | $42.58 | 3,600 | — | — |
| 2013-10-22 | $24.75 | $41.22 | 100 | — | — |
| 2013-10-21 | $24.70 | $41.13 | 1,000 | — | — |
| 2013-10-18 | $24.75 | $41.22 | 200 | — | — |
| 2013-10-17 | $24.75 | $41.22 | 0 | — | — |
| 2013-10-16 | $24.75 | $41.22 | 7,000 | — | — |
| 2013-10-15 | $24.20 | $40.30 | 1,800 | — | — |
| 2013-10-14 | $24.17 | $40.25 | 700 | — | — |
| 2013-10-11 | $24.19 | $40.28 | 200 | — | — |
| 2013-10-10 | $24.75 | $41.22 | 400 | — | — |
| 2013-10-09 | $24.06 | $40.07 | 0 | — | — |
| 2013-10-08 | $24.06 | $40.07 | 200 | — | — |
| 2013-10-07 | $24.03 | $40.02 | 100 | — | — |
| 2013-10-04 | $23.93 | $39.85 | 100 | — | — |
| 2013-10-03 | $24.40 | $40.63 | 0 | — | — |
| 2013-10-02 | $24.40 | $40.63 | 0 | — | — |
| 2013-10-01 | $24.40 | $40.63 | 0 | — | — |
| 2013-09-30 | $24.40 | $40.63 | 4,400 | — | — |
| 2013-09-27 | $23.98 | $39.93 | 900 | — | — |
| 2013-09-26 | $23.41 | $38.99 | 500 | — | — |
| 2013-09-25 | $24.00 | $39.97 | 900 | — | — |
| 2013-09-24 | $23.75 | $39.55 | 1,200 | — | — |
| 2013-09-23 | $23.50 | $39.14 | 500 | — | — |
| 2013-09-20 | $24.45 | $40.72 | 2,600 | — | — |
| 2013-09-19 | $23.46 | $39.07 | 200 | — | — |
| 2013-09-18 | $23.37 | $38.92 | 0 | — | — |
| 2013-09-17 | $23.37 | $38.92 | 1,900 | — | — |
| 2013-09-16 | $23.70 | $39.47 | 4,000 | — | — |
| 2013-09-13 | $23.35 | $38.89 | 0 | — | — |
| 2013-09-12 | $23.35 | $38.89 | 2,900 | — | — |
| 2013-09-11 | $22.35 | $37.22 | 1,700 | — | — |
| 2013-09-10 | $22.91 | $38.15 | 1,200 | — | — |
| 2013-09-09 | $22.38 | $37.27 | 4,500 | — | — |
| 2013-09-06 | $23.04 | $38.37 | 900 | — | — |
| 2013-09-05 | $23.10 | $38.12 | 600 | — | — |
| 2013-09-04 | $23.76 | $39.21 | 0 | — | — |
| 2013-09-03 | $23.76 | $39.21 | 700 | — | — |
| 2013-08-30 | $23.69 | $39.09 | 1,300 | — | — |
| 2013-08-29 | $23.80 | $39.27 | 2,800 | — | — |
| 2013-08-28 | $23.78 | $39.24 | 1,200 | — | — |
| 2013-08-27 | $23.77 | $39.23 | 300 | — | — |
| 2013-08-26 | $23.80 | $39.27 | 100 | — | — |
| 2013-08-23 | $23.79 | $39.26 | 1,400 | — | — |
| 2013-08-22 | $23.78 | $39.24 | 4,100 | — | — |
| 2013-08-21 | $23.76 | $39.21 | 300 | — | — |
| 2013-08-20 | $23.95 | $39.52 | 600 | — | — |
| 2013-08-19 | $23.97 | $39.56 | 1,500 | — | — |
| 2013-08-16 | $23.96 | $39.54 | 800 | — | — |
| 2013-08-15 | $24.00 | $39.60 | 6,000 | — | — |
| 2013-08-14 | $24.71 | $40.78 | 3,400 | — | — |
| 2013-08-13 | $23.50 | $38.78 | 700 | — | — |
| 2013-08-12 | $23.60 | $38.94 | 200 | — | — |
| 2013-08-09 | $23.30 | $38.45 | 500 | — | — |
| 2013-08-08 | $23.50 | $38.78 | 2,000 | — | — |
| 2013-08-07 | $23.50 | $38.78 | 400 | — | — |
| 2013-08-06 | $23.19 | $38.27 | 700 | — | — |
| 2013-08-05 | $23.00 | $37.95 | 4,700 | — | — |
| 2013-08-02 | $23.25 | $38.37 | 1,900 | — | — |
| 2013-08-01 | $22.88 | $37.76 | 4,800 | — | — |
| 2013-07-31 | $22.48 | $37.10 | 800 | — | — |
| 2013-07-30 | $22.05 | $36.39 | 1,200 | — | — |
| 2013-07-29 | $22.44 | $37.03 | 1,200 | — | — |
| 2013-07-26 | $22.46 | $37.06 | 1,000 | — | — |
| 2013-07-25 | $22.38 | $36.93 | 800 | — | — |
| 2013-07-24 | $22.16 | $36.57 | 200 | — | — |
| 2013-07-23 | $22.08 | $36.44 | 4,200 | — | — |
| 2013-07-22 | $22.00 | $36.30 | 1,500 | — | — |
| 2013-07-19 | $22.36 | $36.90 | 0 | — | — |
| 2013-07-18 | $22.36 | $36.90 | 1,400 | — | — |
| 2013-07-17 | $22.25 | $36.72 | 2,800 | — | — |
| 2013-07-16 | $22.27 | $36.75 | 4,800 | — | — |
| 2013-07-15 | $22.01 | $36.32 | 100 | — | — |
| 2013-07-12 | $22.05 | $36.39 | 0 | — | — |
| 2013-07-11 | $22.05 | $36.39 | 10,000 | — | — |
| 2013-07-10 | $22.02 | $36.34 | 6,600 | — | — |
| 2013-07-09 | $22.07 | $36.42 | 1,100 | — | — |
| 2013-07-08 | $22.46 | $37.06 | 700 | — | — |
| 2013-07-05 | $22.50 | $37.13 | 600 | — | — |
| 2013-07-03 | $22.25 | $36.72 | 700 | — | — |
| 2013-07-02 | $22.05 | $36.39 | 300 | — | — |
| 2013-07-01 | $22.03 | $36.35 | 6,300 | — | — |
| 2013-06-28 | $22.00 | $36.30 | 9,200 | — | — |
| 2013-06-27 | $21.94 | $36.21 | 300 | — | — |
| 2013-06-26 | $21.80 | $35.97 | 1,400 | — | — |
| 2013-06-25 | $21.80 | $35.97 | 300 | — | — |
| 2013-06-24 | $21.83 | $36.02 | 3,500 | — | — |
| 2013-06-21 | $21.97 | $36.25 | 1,000 | — | — |
| 2013-06-20 | $22.00 | $36.30 | 800 | — | — |
| 2013-06-19 | $21.98 | $36.27 | 0 | — | — |
| 2013-06-18 | $21.98 | $36.27 | 0 | — | — |
| 2013-06-17 | $21.98 | $36.27 | 400 | — | — |
| 2013-06-14 | $21.72 | $35.84 | 0 | — | — |
| 2013-06-13 | $21.72 | $35.84 | 0 | — | — |
| 2013-06-12 | $21.72 | $35.84 | 0 | — | — |
| 2013-06-11 | $21.72 | $35.84 | 300 | — | — |
| 2013-06-10 | $21.54 | $35.55 | 1,000 | — | — |
| 2013-06-07 | $22.00 | $36.30 | 5,300 | — | — |
| 2013-06-06 | $21.98 | $36.27 | 1,600 | — | — |
| 2013-06-05 | $22.00 | $35.96 | 4,600 | — | — |
| 2013-06-04 | $21.89 | $35.78 | 800 | — | — |
| 2013-06-03 | $22.00 | $35.96 | 1,600 | — | — |
| 2013-05-31 | $21.97 | $35.91 | 1,700 | — | — |
| 2013-05-30 | $21.85 | $35.71 | 400 | — | — |
| 2013-05-29 | $22.00 | $35.96 | 2,500 | — | — |
| 2013-05-28 | $22.00 | $35.96 | 1,100 | — | — |
| 2013-05-24 | $21.84 | $35.70 | 0 | — | — |
| 2013-05-23 | $21.84 | $35.70 | 300 | — | — |
| 2013-05-22 | $21.56 | $35.24 | 5,100 | — | — |
| 2013-05-21 | $21.67 | $35.42 | 2,000 | — | — |
| 2013-05-20 | $21.82 | $35.66 | 0 | — | — |
| 2013-05-17 | $21.82 | $35.66 | 2,200 | — | — |
| 2013-05-16 | $21.94 | $35.86 | 600 | — | — |
| 2013-05-15 | $21.80 | $35.63 | 0 | — | — |
| 2013-05-14 | $21.80 | $35.63 | 500 | — | — |
| 2013-05-13 | $22.00 | $35.96 | 2,200 | — | — |
| 2013-05-10 | $21.95 | $35.88 | 400 | — | — |
| 2013-05-09 | $21.99 | $35.94 | 500 | — | — |
| 2013-05-08 | $21.75 | $35.55 | 0 | — | — |
| 2013-05-07 | $21.75 | $35.55 | 900 | — | — |
| 2013-05-06 | $21.72 | $35.50 | 200 | — | — |
| 2013-05-03 | $21.74 | $35.53 | 300 | — | — |
| 2013-05-02 | $21.77 | $35.58 | 2,700 | — | — |
| 2013-05-01 | $22.33 | $36.50 | 700 | — | — |
| 2013-04-30 | $21.75 | $35.55 | 200 | — | — |
| 2013-04-29 | $21.75 | $35.55 | 200 | — | — |
| 2013-04-26 | $22.10 | $36.12 | 500 | — | — |
| 2013-04-25 | $22.10 | $36.12 | 700 | — | — |
| 2013-04-24 | $22.00 | $35.96 | 0 | — | — |
| 2013-04-23 | $22.00 | $35.96 | 2,600 | — | — |
| 2013-04-22 | $22.18 | $36.25 | 100 | — | — |
| 2013-04-19 | $22.19 | $36.27 | 800 | — | — |
| 2013-04-18 | $21.79 | $35.61 | 200 | — | — |
| 2013-04-17 | $21.97 | $35.91 | 0 | — | — |
| 2013-04-16 | $21.97 | $35.91 | 1,900 | — | — |
| 2013-04-15 | $21.97 | $35.91 | 2,300 | — | — |
| 2013-04-12 | $21.61 | $35.32 | 800 | — | — |
| 2013-04-11 | $21.56 | $35.24 | 500 | — | — |
| 2013-04-10 | $21.60 | $35.30 | 700 | — | — |
| 2013-04-09 | $22.09 | $36.11 | 700 | — | — |
| 2013-04-08 | $21.75 | $35.55 | 800 | — | — |
| 2013-04-05 | $22.24 | $36.35 | 600 | — | — |
| 2013-04-04 | $21.81 | $35.65 | 800 | — | — |
| 2013-04-03 | $22.04 | $36.02 | 0 | — | — |
| 2013-04-02 | $22.04 | $36.02 | 300 | — | — |
| 2013-04-01 | $22.00 | $35.96 | 0 | — | — |
| 2013-03-28 | $22.00 | $35.96 | 2,500 | — | — |
| 2013-03-27 | $21.70 | $35.47 | 1,000 | — | — |
| 2013-03-26 | $22.36 | $36.55 | 6,600 | — | — |
| 2013-03-25 | $22.48 | $36.74 | 7,700 | — | — |
| 2013-03-22 | $21.68 | $35.43 | 600 | — | — |
| 2013-03-21 | $21.86 | $35.73 | 300 | — | — |
| 2013-03-20 | $21.99 | $35.94 | 3,200 | — | — |
| 2013-03-19 | $21.76 | $35.57 | 900 | — | — |
| 2013-03-18 | $21.93 | $35.84 | 1,500 | — | — |
| 2013-03-15 | $21.55 | $35.22 | 1,300 | — | — |
| 2013-03-14 | $22.00 | $35.96 | 500 | — | — |
| 2013-03-13 | $21.92 | $35.83 | 0 | — | — |
| 2013-03-12 | $21.92 | $35.83 | 1,200 | — | — |
| 2013-03-11 | $21.90 | $35.79 | 0 | — | — |
| 2013-03-08 | $21.90 | $35.79 | 700 | — | — |
| 2013-03-07 | $22.00 | $35.96 | 1,600 | — | — |
| 2013-03-06 | $22.16 | $36.22 | 0 | — | — |
| 2013-03-05 | $22.16 | $35.88 | 2,500 | — | — |
| 2013-03-04 | $21.98 | $35.58 | 0 | — | — |
| 2013-03-01 | $21.98 | $35.58 | 200 | — | — |
| 2013-02-28 | $21.55 | $34.89 | 4,100 | — | — |
| 2013-02-27 | $21.56 | $34.90 | 800 | — | — |
| 2013-02-26 | $21.56 | $34.90 | 200 | — | — |
| 2013-02-25 | $22.25 | $36.02 | 1,500 | — | — |
| 2013-02-22 | $22.60 | $36.59 | 3,100 | — | — |
| 2013-02-21 | $21.68 | $35.10 | 1,400 | — | — |
| 2013-02-20 | $21.62 | $35.00 | 500 | — | — |
| 2013-02-19 | $21.80 | $35.29 | 3,400 | — | — |
| 2013-02-15 | $21.40 | $34.65 | 100 | — | — |
| 2013-02-14 | $21.84 | $35.36 | 1,300 | — | — |
| 2013-02-13 | $21.27 | $34.44 | 200 | — | — |
| 2013-02-12 | $21.50 | $34.81 | 4,800 | — | — |
| 2013-02-11 | $21.50 | $34.81 | 500 | — | — |
| 2013-02-08 | $21.50 | $34.81 | 600 | — | — |
| 2013-02-07 | $21.47 | $34.76 | 200 | — | — |
| 2013-02-06 | $21.23 | $34.37 | 200 | — | — |
| 2013-02-05 | $21.23 | $34.37 | 400 | — | — |
| 2013-02-04 | $21.32 | $34.52 | 800 | — | — |
| 2013-02-01 | $21.15 | $34.24 | 700 | — | — |
| 2013-01-31 | $21.11 | $34.18 | 1,400 | — | — |
| 2013-01-30 | $21.00 | $34.00 | 2,900 | — | — |
| 2013-01-29 | $21.10 | $34.16 | 6,300 | — | — |
| 2013-01-28 | $20.80 | $33.67 | 2,100 | — | — |
| 2013-01-25 | $21.00 | $34.00 | 3,300 | — | — |
| 2013-01-24 | $21.48 | $34.78 | 1,500 | — | — |
| 2013-01-23 | $21.03 | $34.05 | 300 | — | — |
| 2013-01-22 | $21.40 | $34.65 | 1,300 | — | — |
| 2013-01-18 | $21.49 | $34.79 | 700 | — | — |
| 2013-01-17 | $21.00 | $34.00 | 0 | — | — |
| 2013-01-16 | $21.00 | $34.00 | 600 | — | — |
| 2013-01-15 | $21.33 | $34.53 | 200 | — | — |
| 2013-01-14 | $21.33 | $34.53 | 100 | — | — |
| 2013-01-11 | $21.00 | $34.00 | 1,400 | — | — |
| 2013-01-10 | $21.00 | $34.00 | 700 | — | — |
| 2013-01-09 | $21.05 | $34.08 | 1,500 | — | — |
| 2013-01-08 | $21.00 | $34.00 | 0 | — | — |
| 2013-01-07 | $21.00 | $34.00 | 100 | — | — |
| 2013-01-04 | $21.11 | $34.18 | 1,100 | — | — |
| 2013-01-03 | $21.96 | $35.55 | 1,000 | — | — |
| 2013-01-02 | $20.85 | $33.76 | 0 | — | — |