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
- 1983-12-06 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 | $19.44 | $21.59 | 1,300 | — | — |
| 2013-12-30 | $19.37 | $21.51 | 200 | — | — |
| 2013-12-27 | $19.72 | $21.90 | 0 | — | — |
| 2013-12-26 | $19.72 | $21.90 | 0 | — | — |
| 2013-12-24 | $19.72 | $21.90 | 200 | — | — |
| 2013-12-23 | $19.75 | $21.93 | 2,400 | — | — |
| 2013-12-20 | $19.79 | $21.97 | 3,500 | — | — |
| 2013-12-19 | $19.90 | $22.10 | 400 | — | — |
| 2013-12-18 | $19.90 | $22.10 | 1,400 | — | — |
| 2013-12-17 | $19.90 | $22.10 | 500 | — | — |
| 2013-12-16 | $19.90 | $22.10 | 0 | — | — |
| 2013-12-13 | $19.90 | $22.10 | 400 | — | — |
| 2013-12-12 | $19.76 | $21.94 | 500 | — | — |
| 2013-12-11 | $19.22 | $21.34 | 0 | — | — |
| 2013-12-10 | $19.22 | $21.34 | 6,500 | — | — |
| 2013-12-09 | $20.77 | $23.06 | 2,600 | — | — |
| 2013-12-06 | $21.70 | $24.09 | 100 | — | — |
| 2013-12-05 | $21.78 | $24.18 | 300 | — | — |
| 2013-12-04 | $21.78 | $24.18 | 0 | — | — |
| 2013-12-03 | $21.78 | $24.18 | 100 | — | — |
| 2013-12-02 | $21.89 | $24.31 | 0 | — | — |
| 2013-11-29 | $21.89 | $24.31 | 0 | — | — |
| 2013-11-27 | $21.89 | $24.31 | 300 | — | — |
| 2013-11-26 | $20.43 | $22.68 | 1,000 | — | — |
| 2013-11-25 | $21.25 | $23.60 | 1,900 | — | — |
| 2013-11-22 | $21.09 | $23.42 | 1,000 | — | — |
| 2013-11-21 | $20.63 | $22.91 | 0 | — | — |
| 2013-11-20 | $20.63 | $22.91 | 0 | — | — |
| 2013-11-19 | $20.63 | $22.91 | 0 | — | — |
| 2013-11-18 | $20.63 | $22.91 | 1,500 | — | — |
| 2013-11-15 | $20.66 | $22.94 | 0 | — | — |
| 2013-11-14 | $20.66 | $22.94 | 0 | — | — |
| 2013-11-13 | $20.66 | $22.94 | 500 | — | — |
| 2013-11-12 | $20.80 | $23.10 | 0 | — | — |
| 2013-11-11 | $20.80 | $23.10 | 600 | — | — |
| 2013-11-08 | $21.00 | $23.32 | 0 | — | — |
| 2013-11-07 | $21.00 | $23.32 | 7,800 | — | — |
| 2013-11-06 | $20.97 | $23.28 | 500 | — | — |
| 2013-11-05 | $20.78 | $23.07 | 0 | — | — |
| 2013-11-04 | $20.78 | $23.07 | 300 | — | — |
| 2013-11-01 | $20.64 | $22.92 | 100 | — | — |
| 2013-10-31 | $20.51 | $22.77 | 1,100 | — | — |
| 2013-10-30 | $20.40 | $22.65 | 9,200 | — | — |
| 2013-10-29 | $18.18 | $20.19 | 100 | — | — |
| 2013-10-28 | $18.13 | $20.13 | 0 | — | — |
| 2013-10-25 | $18.13 | $20.13 | 0 | — | — |
| 2013-10-24 | $18.13 | $20.13 | 0 | — | — |
| 2013-10-23 | $18.13 | $20.13 | 1,300 | — | — |
| 2013-10-22 | $17.99 | $19.98 | 4,300 | — | — |
| 2013-10-21 | $17.67 | $19.62 | 1,300 | — | — |
| 2013-10-18 | $17.05 | $18.93 | 2,100 | — | — |
| 2013-10-17 | $17.64 | $19.59 | 100 | — | — |
| 2013-10-16 | $17.78 | $19.74 | 500 | — | — |
| 2013-10-15 | $17.78 | $19.74 | 1,300 | — | — |
| 2013-10-14 | $17.50 | $19.43 | 1,000 | — | — |
| 2013-10-11 | $18.26 | $20.28 | 100 | — | — |
| 2013-10-10 | $17.60 | $19.54 | 0 | — | — |
| 2013-10-09 | $17.60 | $19.48 | 400 | — | — |
| 2013-10-08 | $17.45 | $19.31 | 2,000 | — | — |
| 2013-10-07 | $17.47 | $19.33 | 2,400 | — | — |
| 2013-10-04 | $17.32 | $19.17 | 0 | — | — |
| 2013-10-03 | $17.32 | $19.17 | 0 | — | — |
| 2013-10-02 | $17.32 | $19.17 | 0 | — | — |
| 2013-10-01 | $17.32 | $19.17 | 0 | — | — |
| 2013-09-30 | $17.32 | $19.17 | 1,100 | — | — |
| 2013-09-27 | $17.44 | $19.30 | 0 | — | — |
| 2013-09-26 | $17.44 | $19.30 | 1,700 | — | — |
| 2013-09-25 | $18.26 | $20.21 | 0 | — | — |
| 2013-09-24 | $18.26 | $20.21 | 2,500 | — | — |
| 2013-09-23 | $17.62 | $19.50 | 4,500 | — | — |
| 2013-09-20 | $17.78 | $19.67 | 4,300 | — | — |
| 2013-09-19 | $17.44 | $19.30 | 3,700 | — | — |
| 2013-09-18 | $17.61 | $19.49 | 1,100 | — | — |
| 2013-09-17 | $17.55 | $19.42 | 3,800 | — | — |
| 2013-09-16 | $17.55 | $19.42 | 8,500 | — | — |
| 2013-09-13 | $17.29 | $19.13 | 0 | — | — |
| 2013-09-12 | $17.29 | $19.13 | 1,100 | — | — |
| 2013-09-11 | $17.38 | $19.23 | 4,400 | — | — |
| 2013-09-10 | $17.50 | $19.37 | 3,700 | — | — |
| 2013-09-09 | $17.44 | $19.30 | 0 | — | — |
| 2013-09-06 | $17.44 | $19.30 | 0 | — | — |
| 2013-09-05 | $17.44 | $19.30 | 1,500 | — | — |
| 2013-09-04 | $17.44 | $19.30 | 1,600 | — | — |
| 2013-09-03 | $17.32 | $19.17 | 100 | — | — |
| 2013-08-30 | $16.99 | $18.80 | 0 | — | — |
| 2013-08-29 | $16.99 | $18.80 | 900 | — | — |
| 2013-08-28 | $17.40 | $19.25 | 1,500 | — | — |
| 2013-08-27 | $17.40 | $19.25 | 4,800 | — | — |
| 2013-08-26 | $18.01 | $19.93 | 100 | — | — |
| 2013-08-23 | $17.90 | $19.81 | 700 | — | — |
| 2013-08-22 | $17.62 | $19.50 | 7,000 | — | — |
| 2013-08-21 | $17.35 | $19.20 | 1,200 | — | — |
| 2013-08-20 | $17.01 | $18.82 | 1,900 | — | — |
| 2013-08-19 | $17.30 | $19.14 | 400 | — | — |
| 2013-08-16 | $16.00 | $17.71 | 0 | — | — |
| 2013-08-15 | $16.00 | $17.71 | 1,100 | — | — |
| 2013-08-14 | $16.84 | $18.63 | 5,600 | — | — |
| 2013-08-13 | $17.01 | $18.82 | 1,200 | — | — |
| 2013-08-12 | $16.88 | $18.68 | 2,900 | — | — |
| 2013-08-09 | $17.00 | $18.81 | 0 | — | — |
| 2013-08-08 | $17.00 | $18.81 | 3,700 | — | — |
| 2013-08-07 | $16.80 | $18.59 | 1,300 | — | — |
| 2013-08-06 | $16.75 | $18.54 | 2,200 | — | — |
| 2013-08-05 | $16.67 | $18.45 | 1,400 | — | — |
| 2013-08-02 | $15.70 | $17.37 | 900 | — | — |
| 2013-08-01 | $15.70 | $17.37 | 5,600 | — | — |
| 2013-07-31 | $14.18 | $15.69 | 0 | — | — |
| 2013-07-30 | $14.18 | $15.69 | 300 | — | — |
| 2013-07-29 | $13.68 | $15.14 | 600 | — | — |
| 2013-07-26 | $14.46 | $16.00 | 2,000 | — | — |
| 2013-07-25 | $14.54 | $16.09 | 1,100 | — | — |
| 2013-07-24 | $14.46 | $16.00 | 2,600 | — | — |
| 2013-07-23 | $14.45 | $15.99 | 3,300 | — | — |
| 2013-07-22 | $14.25 | $15.77 | 0 | — | — |
| 2013-07-19 | $14.25 | $15.77 | 0 | — | — |
| 2013-07-18 | $14.25 | $15.77 | 500 | — | — |
| 2013-07-17 | $14.15 | $15.66 | 1,300 | — | — |
| 2013-07-16 | $13.75 | $15.22 | 800 | — | — |
| 2013-07-15 | $14.22 | $15.74 | 2,200 | — | — |
| 2013-07-12 | $13.96 | $15.45 | 900 | — | — |
| 2013-07-11 | $14.47 | $16.01 | 0 | — | — |
| 2013-07-10 | $14.47 | $15.95 | 400 | — | — |
| 2013-07-09 | $13.96 | $15.38 | 100 | — | — |
| 2013-07-08 | $14.43 | $15.90 | 0 | — | — |
| 2013-07-05 | $14.43 | $15.90 | 1,000 | — | — |
| 2013-07-03 | $14.18 | $15.63 | 0 | — | — |
| 2013-07-02 | $14.18 | $15.63 | 100 | — | — |
| 2013-07-01 | $14.17 | $15.62 | 800 | — | — |
| 2013-06-28 | $14.00 | $15.43 | 2,100 | — | — |
| 2013-06-27 | $13.91 | $15.33 | 400 | — | — |
| 2013-06-26 | $14.00 | $15.43 | 1,100 | — | — |
| 2013-06-25 | $14.15 | $15.59 | 1,700 | — | — |
| 2013-06-24 | $13.22 | $14.57 | 1,000 | — | — |
| 2013-06-21 | $13.37 | $14.73 | 100 | — | — |
| 2013-06-20 | $14.15 | $15.59 | 0 | — | — |
| 2013-06-19 | $14.15 | $15.59 | 2,400 | — | — |
| 2013-06-18 | $13.93 | $15.35 | 2,200 | — | — |
| 2013-06-17 | $13.76 | $15.16 | 2,200 | — | — |
| 2013-06-14 | $13.95 | $15.37 | 0 | — | — |
| 2013-06-13 | $13.95 | $15.37 | 0 | — | — |
| 2013-06-12 | $13.95 | $15.37 | 0 | — | — |
| 2013-06-11 | $13.95 | $15.37 | 1,400 | — | — |
| 2013-06-10 | $13.99 | $15.42 | 1,100 | — | — |
| 2013-06-07 | $13.65 | $15.04 | 300 | — | — |
| 2013-06-06 | $14.33 | $15.79 | 1,300 | — | — |
| 2013-06-05 | $14.35 | $15.81 | 1,500 | — | — |
| 2013-06-04 | $14.35 | $15.81 | 500 | — | — |
| 2013-06-03 | $14.32 | $15.78 | 500 | — | — |
| 2013-05-31 | $14.30 | $15.76 | 300 | — | — |
| 2013-05-30 | $14.36 | $15.82 | 400 | — | — |
| 2013-05-29 | $14.46 | $15.93 | 2,200 | — | — |
| 2013-05-28 | $14.10 | $15.54 | 0 | — | — |
| 2013-05-24 | $14.10 | $15.54 | 0 | — | — |
| 2013-05-23 | $14.10 | $15.54 | 1,400 | — | — |
| 2013-05-22 | $14.06 | $15.49 | 100 | — | — |
| 2013-05-21 | $13.79 | $15.20 | 300 | — | — |
| 2013-05-20 | $14.49 | $15.97 | 1,600 | — | — |
| 2013-05-17 | $13.27 | $14.62 | 200 | — | — |
| 2013-05-16 | $13.42 | $14.79 | 400 | — | — |
| 2013-05-15 | $13.00 | $14.33 | 3,100 | — | — |
| 2013-05-14 | $12.69 | $13.98 | 200 | — | — |
| 2013-05-13 | $12.98 | $14.30 | 200 | — | — |
| 2013-05-10 | $13.22 | $14.57 | 0 | — | — |
| 2013-05-09 | $13.22 | $14.57 | 0 | — | — |
| 2013-05-08 | $13.22 | $14.57 | 0 | — | — |
| 2013-05-07 | $13.22 | $14.57 | 0 | — | — |
| 2013-05-06 | $13.22 | $14.57 | 300 | — | — |
| 2013-05-03 | $13.15 | $14.49 | 100 | — | — |
| 2013-05-02 | $13.09 | $14.43 | 100 | — | — |
| 2013-05-01 | $13.05 | $14.38 | 4,300 | — | — |
| 2013-04-30 | $13.05 | $14.38 | 100 | — | — |
| 2013-04-29 | $13.12 | $14.46 | 300 | — | — |
| 2013-04-26 | $12.90 | $14.22 | 1,100 | — | — |
| 2013-04-25 | $13.47 | $14.84 | 0 | — | — |
| 2013-04-24 | $13.47 | $14.84 | 0 | — | — |
| 2013-04-23 | $13.47 | $14.84 | 100 | — | — |
| 2013-04-22 | $12.76 | $14.06 | 200 | — | — |
| 2013-04-19 | $13.34 | $14.70 | 200 | — | — |
| 2013-04-18 | $12.70 | $14.00 | 2,000 | — | — |
| 2013-04-17 | $12.78 | $14.08 | 3,400 | — | — |
| 2013-04-16 | $12.70 | $14.00 | 100 | — | — |
| 2013-04-15 | $12.75 | $14.05 | 2,800 | — | — |
| 2013-04-12 | $13.40 | $14.77 | 300 | — | — |
| 2013-04-11 | $13.40 | $14.77 | 800 | — | — |
| 2013-04-10 | $13.65 | $14.98 | 700 | — | — |
| 2013-04-09 | $13.66 | $14.99 | 1,200 | — | — |
| 2013-04-08 | $13.20 | $14.48 | 200 | — | — |
| 2013-04-05 | $13.41 | $14.71 | 2,200 | — | — |
| 2013-04-04 | $13.31 | $14.60 | 300 | — | — |
| 2013-04-03 | $13.13 | $14.41 | 3,400 | — | — |
| 2013-04-02 | $13.52 | $14.83 | 0 | — | — |
| 2013-04-01 | $13.52 | $14.83 | 1,300 | — | — |
| 2013-03-28 | $13.80 | $15.14 | 1,600 | — | — |
| 2013-03-27 | $13.80 | $15.14 | 1,900 | — | — |
| 2013-03-26 | $14.13 | $15.50 | 3,200 | — | — |
| 2013-03-25 | $14.20 | $15.58 | 2,600 | — | — |
| 2013-03-22 | $14.62 | $16.04 | 800 | — | — |
| 2013-03-21 | $14.67 | $16.10 | 1,600 | — | — |
| 2013-03-20 | $15.05 | $16.51 | 100 | — | — |
| 2013-03-19 | $15.13 | $16.60 | 200 | — | — |
| 2013-03-18 | $15.14 | $16.61 | 300 | — | — |
| 2013-03-15 | $15.34 | $16.83 | 4,200 | — | — |
| 2013-03-14 | $14.36 | $15.75 | 0 | — | — |
| 2013-03-13 | $14.36 | $15.75 | 400 | — | — |
| 2013-03-12 | $15.05 | $16.51 | 2,800 | — | — |
| 2013-03-11 | $15.20 | $16.68 | 2,200 | — | — |
| 2013-03-08 | $15.78 | $17.31 | 100 | — | — |
| 2013-03-07 | $14.64 | $16.06 | 3,000 | — | — |
| 2013-03-06 | $14.63 | $16.05 | 4,500 | — | — |
| 2013-03-05 | $15.04 | $16.50 | 2,200 | — | — |
| 2013-03-04 | $15.64 | $17.16 | 1,000 | — | — |
| 2013-03-01 | $14.99 | $16.45 | 1,100 | — | — |
| 2013-02-28 | $15.03 | $16.49 | 100 | — | — |
| 2013-02-27 | $15.22 | $16.70 | 1,600 | — | — |
| 2013-02-26 | $15.39 | $16.89 | 500 | — | — |
| 2013-02-25 | $16.00 | $17.55 | 800 | — | — |
| 2013-02-22 | $15.78 | $17.31 | 1,700 | — | — |
| 2013-02-21 | $15.51 | $17.02 | 400 | — | — |
| 2013-02-20 | $15.50 | $17.01 | 1,700 | — | — |
| 2013-02-19 | $15.96 | $17.51 | 1,600 | — | — |
| 2013-02-15 | $15.77 | $17.30 | 2,400 | — | — |
| 2013-02-14 | $16.27 | $17.85 | 2,000 | — | — |
| 2013-02-13 | $16.32 | $17.91 | 500 | — | — |
| 2013-02-12 | $16.05 | $17.61 | 500 | — | — |
| 2013-02-11 | $16.03 | $17.59 | 0 | — | — |
| 2013-02-08 | $16.03 | $17.59 | 500 | — | — |
| 2013-02-07 | $16.01 | $17.57 | 200 | — | — |
| 2013-02-06 | $16.15 | $17.72 | 1,000 | — | — |
| 2013-02-05 | $16.71 | $18.33 | 300 | — | — |
| 2013-02-04 | $16.32 | $17.91 | 300 | — | — |
| 2013-02-01 | $16.79 | $18.42 | 4,000 | — | — |
| 2013-01-31 | $16.41 | $18.00 | 800 | — | — |
| 2013-01-30 | $16.21 | $17.78 | 300 | — | — |
| 2013-01-29 | $16.61 | $18.22 | 500 | — | — |
| 2013-01-28 | $16.94 | $18.59 | 100 | — | — |
| 2013-01-25 | $16.62 | $18.23 | 0 | — | — |
| 2013-01-24 | $16.62 | $18.23 | 100 | — | — |
| 2013-01-23 | $16.50 | $18.10 | 0 | — | — |
| 2013-01-22 | $16.50 | $18.10 | 700 | — | — |
| 2013-01-18 | $15.77 | $17.30 | 900 | — | — |
| 2013-01-17 | $15.73 | $17.26 | 4,800 | — | — |
| 2013-01-16 | $16.11 | $17.67 | 1,500 | — | — |
| 2013-01-15 | $16.68 | $18.30 | 2,700 | — | — |
| 2013-01-14 | $18.06 | $19.81 | 1,200 | — | — |
| 2013-01-11 | $17.95 | $19.69 | 1,200 | — | — |
| 2013-01-10 | $18.00 | $19.68 | 2,100 | — | — |
| 2013-01-09 | $18.01 | $19.69 | 9,300 | — | — |
| 2013-01-08 | $17.65 | $19.30 | 1,200 | — | — |
| 2013-01-07 | $18.12 | $19.81 | 10,100 | — | — |
| 2013-01-04 | $17.40 | $19.03 | 2,500 | — | — |
| 2013-01-03 | $18.15 | $19.85 | 4,700 | — | — |
| 2013-01-02 | $17.50 | $19.14 | 1,200 | — | — |