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
- 1995-01-20 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 | $25.19 | $29.27 | 9,912 | — | — |
| 2013-12-30 | $25.16 | $29.23 | 53,321 | — | — |
| 2013-12-27 | $25.06 | $29.11 | 20,508 | — | — |
| 2013-12-26 | $25.13 | $29.13 | 13,159 | — | — |
| 2013-12-24 | $25.11 | $29.10 | 6,665 | — | — |
| 2013-12-23 | $25.01 | $28.99 | 13,672 | — | — |
| 2013-12-20 | $25.04 | $29.02 | 35,376 | — | — |
| 2013-12-19 | $24.77 | $28.72 | 85,279 | — | — |
| 2013-12-18 | $24.56 | $28.47 | 67,164 | — | — |
| 2013-12-17 | $24.44 | $28.33 | 32,471 | — | — |
| 2013-12-16 | $24.41 | $28.29 | 13,159 | — | — |
| 2013-12-13 | $24.07 | $27.90 | 10,425 | — | — |
| 2013-12-12 | $23.76 | $27.54 | 4,956 | — | — |
| 2013-12-11 | $23.79 | $27.58 | 21,875 | — | — |
| 2013-12-10 | $23.86 | $27.66 | 23,755 | — | — |
| 2013-12-09 | $23.65 | $27.41 | 44,605 | — | — |
| 2013-12-06 | $23.41 | $27.14 | 8,716 | — | — |
| 2013-12-05 | $23.65 | $27.41 | 13,501 | — | — |
| 2013-12-04 | $23.43 | $27.16 | 13,159 | — | — |
| 2013-12-03 | $23.92 | $27.73 | 13,501 | — | — |
| 2013-12-02 | $24.19 | $28.04 | 15,039 | — | — |
| 2013-11-29 | $24.34 | $28.22 | 6,323 | — | — |
| 2013-11-27 | $24.58 | $28.49 | 14,697 | — | — |
| 2013-11-26 | $24.46 | $28.36 | 62,720 | — | — |
| 2013-11-25 | $24.42 | $28.31 | 13,501 | — | — |
| 2013-11-22 | $24.70 | $28.63 | 6,152 | — | — |
| 2013-11-21 | $24.74 | $28.68 | 12,988 | — | — |
| 2013-11-20 | $24.62 | $28.53 | 19,141 | — | — |
| 2013-11-19 | $24.53 | $28.44 | 18,628 | — | — |
| 2013-11-18 | $24.47 | $28.36 | 6,836 | — | — |
| 2013-11-15 | $24.48 | $28.37 | 6,323 | — | — |
| 2013-11-14 | $24.45 | $28.34 | 13,330 | — | — |
| 2013-11-13 | $24.18 | $28.03 | 13,330 | — | — |
| 2013-11-12 | $24.26 | $28.12 | 38,794 | — | — |
| 2013-11-11 | $24.04 | $27.87 | 17,774 | — | — |
| 2013-11-08 | $24.25 | $28.11 | 22,730 | — | — |
| 2013-11-07 | $24.83 | $28.78 | 78,443 | — | — |
| 2013-11-06 | $24.73 | $28.66 | 5,127 | — | — |
| 2013-11-05 | $24.60 | $28.51 | 112,452 | — | — |
| 2013-11-04 | $24.47 | $28.36 | 81,519 | — | — |
| 2013-11-01 | $24.75 | $28.68 | 42,725 | — | — |
| 2013-10-31 | $24.32 | $28.19 | 6,152 | — | — |
| 2013-10-30 | $24.06 | $27.89 | 12,476 | — | — |
| 2013-10-29 | $24.19 | $28.04 | 13,501 | — | — |
| 2013-10-28 | $24.00 | $27.82 | 27,002 | — | — |
| 2013-10-25 | $24.21 | $28.07 | 18,799 | — | — |
| 2013-10-24 | $24.52 | $28.42 | 20,679 | — | — |
| 2013-10-23 | $24.56 | $28.47 | 16,919 | — | — |
| 2013-10-22 | $23.68 | $27.45 | 19,995 | — | — |
| 2013-10-21 | $23.90 | $27.70 | 38,453 | — | — |
| 2013-10-18 | $24.03 | $27.85 | 87,330 | — | — |
| 2013-10-17 | $23.89 | $27.69 | 11,450 | — | — |
| 2013-10-16 | $23.55 | $27.30 | 48,023 | — | — |
| 2013-10-15 | $23.80 | $27.58 | 32,129 | — | — |
| 2013-10-14 | $23.53 | $27.27 | 7,178 | — | — |
| 2013-10-11 | $23.48 | $27.22 | 16,919 | — | — |
| 2013-10-10 | $23.82 | $27.60 | 7,349 | — | — |
| 2013-10-09 | $23.26 | $26.96 | 15,039 | — | — |
| 2013-10-08 | $23.29 | $26.99 | 7,349 | — | — |
| 2013-10-07 | $23.44 | $27.17 | 19,654 | — | — |
| 2013-10-04 | $23.24 | $26.94 | 23,755 | — | — |
| 2013-10-03 | $23.15 | $26.83 | 10,767 | — | — |
| 2013-10-02 | $23.15 | $26.84 | 20,508 | — | — |
| 2013-10-01 | $22.76 | $26.38 | 43,067 | — | — |
| 2013-09-30 | $22.70 | $26.31 | 11,621 | — | — |
| 2013-09-27 | $22.87 | $26.51 | 8,716 | — | — |
| 2013-09-26 | $22.76 | $26.38 | 39,136 | — | — |
| 2013-09-25 | $22.83 | $26.39 | 18,115 | — | — |
| 2013-09-24 | $22.87 | $26.44 | 20,337 | — | — |
| 2013-09-23 | $22.58 | $26.11 | 42,725 | — | — |
| 2013-09-20 | $22.22 | $25.69 | 39,136 | — | — |
| 2013-09-19 | $22.60 | $26.13 | 36,744 | — | — |
| 2013-09-18 | $22.17 | $25.63 | 53,833 | — | — |
| 2013-09-17 | $22.03 | $25.47 | 8,374 | — | — |
| 2013-09-16 | $21.97 | $25.40 | 28,711 | — | — |
| 2013-09-13 | $22.15 | $25.61 | 49,390 | — | — |
| 2013-09-12 | $21.94 | $25.37 | 58,106 | — | — |
| 2013-09-11 | $22.39 | $25.88 | 61,866 | — | — |
| 2013-09-10 | $22.32 | $25.80 | 71,778 | — | — |
| 2013-09-09 | $21.63 | $25.01 | 18,799 | — | — |
| 2013-09-06 | $21.18 | $24.48 | 51,270 | — | — |
| 2013-09-05 | $21.01 | $24.29 | 64,942 | — | — |
| 2013-09-04 | $21.01 | $24.29 | 80,665 | — | — |
| 2013-09-03 | $20.67 | $23.90 | 46,314 | — | — |
| 2013-08-30 | $20.48 | $23.68 | 15,039 | — | — |
| 2013-08-29 | $20.79 | $24.04 | 51,441 | — | — |
| 2013-08-28 | $20.60 | $23.81 | 20,850 | — | — |
| 2013-08-27 | $20.94 | $24.21 | 60,157 | — | — |
| 2013-08-26 | $20.95 | $24.23 | 24,951 | — | — |
| 2013-08-23 | $20.81 | $24.06 | 13,672 | — | — |
| 2013-08-22 | $20.84 | $24.09 | 6,665 | — | — |
| 2013-08-21 | $20.92 | $24.19 | 21,875 | — | — |
| 2013-08-20 | $21.12 | $24.42 | 104,078 | — | — |
| 2013-08-19 | $21.52 | $24.88 | 31,616 | — | — |
| 2013-08-16 | $21.58 | $24.95 | 111,427 | — | — |
| 2013-08-15 | $21.68 | $25.06 | 48,023 | — | — |
| 2013-08-14 | $21.47 | $24.83 | 32,129 | — | — |
| 2013-08-13 | $21.40 | $24.74 | 61,866 | — | — |
| 2013-08-12 | $21.40 | $24.74 | 32,813 | — | — |
| 2013-08-09 | $21.52 | $24.88 | 29,907 | — | — |
| 2013-08-08 | $21.80 | $25.20 | 31,275 | — | — |
| 2013-08-07 | $21.33 | $24.66 | 42,554 | — | — |
| 2013-08-06 | $21.50 | $24.86 | 12,988 | — | — |
| 2013-08-05 | $21.47 | $24.83 | 32,642 | — | — |
| 2013-08-02 | $21.47 | $24.82 | 33,496 | — | — |
| 2013-08-01 | $21.40 | $24.74 | 79,127 | — | — |
| 2013-07-31 | $21.72 | $25.11 | 102,198 | — | — |
| 2013-07-30 | $20.77 | $24.02 | 155,861 | — | — |
| 2013-07-29 | $19.58 | $22.64 | 42,383 | — | — |
| 2013-07-26 | $19.56 | $22.61 | 94,166 | — | — |
| 2013-07-25 | $19.57 | $22.62 | 79,298 | — | — |
| 2013-07-24 | $19.54 | $22.59 | 23,242 | — | — |
| 2013-07-23 | $19.34 | $22.36 | 43,409 | — | — |
| 2013-07-22 | $19.27 | $22.28 | 49,219 | — | — |
| 2013-07-19 | $19.14 | $22.13 | 19,483 | — | — |
| 2013-07-18 | $18.86 | $21.81 | 22,388 | — | — |
| 2013-07-17 | $18.50 | $21.38 | 62,037 | — | — |
| 2013-07-16 | $18.64 | $21.55 | 20,679 | — | — |
| 2013-07-15 | $18.77 | $21.70 | 8,545 | — | — |
| 2013-07-12 | $18.72 | $21.65 | 27,002 | — | — |
| 2013-07-11 | $18.95 | $21.91 | 53,492 | — | — |
| 2013-07-10 | $18.24 | $21.09 | 17,090 | — | — |
| 2013-07-09 | $18.13 | $20.96 | 21,021 | — | — |
| 2013-07-08 | $17.92 | $20.71 | 38,794 | — | — |
| 2013-07-05 | $17.97 | $20.78 | 23,926 | — | — |
| 2013-07-03 | $17.99 | $20.80 | 61,524 | — | — |
| 2013-07-02 | $18.00 | $20.81 | 45,118 | — | — |
| 2013-07-01 | $17.85 | $20.63 | 34,693 | — | — |
| 2013-06-28 | $18.30 | $21.16 | 84,766 | — | — |
| 2013-06-27 | $17.95 | $20.76 | 59,302 | — | — |
| 2013-06-26 | $17.86 | $20.65 | 123,561 | — | — |
| 2013-06-25 | $17.52 | $20.19 | 42,725 | — | — |
| 2013-06-24 | $17.42 | $20.07 | 33,667 | — | — |
| 2013-06-21 | $17.41 | $20.06 | 47,510 | — | — |
| 2013-06-20 | $17.62 | $20.30 | 27,173 | — | — |
| 2013-06-19 | $17.74 | $20.44 | 15,552 | — | — |
| 2013-06-18 | $17.92 | $20.65 | 6,494 | — | — |
| 2013-06-17 | $17.93 | $20.66 | 45,630 | — | — |
| 2013-06-14 | $17.78 | $20.49 | 56,910 | — | — |
| 2013-06-13 | $17.88 | $20.61 | 16,919 | — | — |
| 2013-06-12 | $17.93 | $20.66 | 49,732 | — | — |
| 2013-06-11 | $18.06 | $20.81 | 12,305 | — | — |
| 2013-06-10 | $18.37 | $21.16 | 35,547 | — | — |
| 2013-06-07 | $18.43 | $21.24 | 32,642 | — | — |
| 2013-06-06 | $18.26 | $21.04 | 39,820 | — | — |
| 2013-06-05 | $17.95 | $20.69 | 44,776 | — | — |
| 2013-06-04 | $18.43 | $21.23 | 26,660 | — | — |
| 2013-06-03 | $18.84 | $21.70 | 43,579 | — | — |
| 2013-05-31 | $18.64 | $21.48 | 108,351 | — | — |
| 2013-05-30 | $18.79 | $21.65 | 43,579 | — | — |
| 2013-05-29 | $18.63 | $21.47 | 67,164 | — | — |
| 2013-05-28 | $18.65 | $21.49 | 93,311 | — | — |
| 2013-05-24 | $18.85 | $21.72 | 38,794 | — | — |
| 2013-05-23 | $18.91 | $21.79 | 47,510 | — | — |
| 2013-05-22 | $18.67 | $21.52 | 66,138 | — | — |
| 2013-05-21 | $19.07 | $21.97 | 22,559 | — | — |
| 2013-05-20 | $19.08 | $21.99 | 39,991 | — | — |
| 2013-05-17 | $19.25 | $22.18 | 43,750 | — | — |
| 2013-05-16 | $19.30 | $22.24 | 79,127 | — | — |
| 2013-05-15 | $19.11 | $22.02 | 56,910 | — | — |
| 2013-05-14 | $19.16 | $22.08 | 113,819 | — | — |
| 2013-05-13 | $18.91 | $21.79 | 53,833 | — | — |
| 2013-05-10 | $19.03 | $21.93 | 71,607 | — | — |
| 2013-05-09 | $19.25 | $22.18 | 37,256 | — | — |
| 2013-05-08 | $19.59 | $22.57 | 59,644 | — | — |
| 2013-05-07 | $19.94 | $22.98 | 114,503 | — | — |
| 2013-05-06 | $19.78 | $22.79 | 247,292 | — | — |
| 2013-05-03 | $19.61 | $22.60 | 64,258 | — | — |
| 2013-05-02 | $19.58 | $22.57 | 88,013 | — | — |
| 2013-05-01 | $19.33 | $22.27 | 146,120 | — | — |
| 2013-04-30 | $19.30 | $22.24 | 116,041 | — | — |
| 2013-04-29 | $19.16 | $22.08 | 90,919 | — | — |
| 2013-04-26 | $18.97 | $21.86 | 95,362 | — | — |
| 2013-04-25 | $19.34 | $22.28 | 170,900 | — | — |
| 2013-04-24 | $19.32 | $22.26 | 189,357 | — | — |
| 2013-04-23 | $19.33 | $22.28 | 259,255 | — | — |
| 2013-04-22 | $19.38 | $22.33 | 128,859 | — | — |
| 2013-04-19 | $19.25 | $22.18 | 107,496 | — | — |
| 2013-04-18 | $19.32 | $22.26 | 77,076 | — | — |
| 2013-04-17 | $19.33 | $22.28 | 112,281 | — | — |
| 2013-04-16 | $19.51 | $22.49 | 41,529 | — | — |
| 2013-04-15 | $19.46 | $22.42 | 77,076 | — | — |
| 2013-04-12 | $19.89 | $22.92 | 46,827 | — | — |
| 2013-04-11 | $19.97 | $23.01 | 119,459 | — | — |
| 2013-04-10 | $20.08 | $23.14 | 199,953 | — | — |
| 2013-04-09 | $19.68 | $22.68 | 184,059 | — | — |
| 2013-04-08 | $19.63 | $22.62 | 96,388 | — | — |
| 2013-04-05 | $19.60 | $22.59 | 20,508 | — | — |
| 2013-04-04 | $19.77 | $22.78 | 50,415 | — | — |
| 2013-04-03 | $19.88 | $22.90 | 165,773 | — | — |
| 2013-04-02 | $19.60 | $22.59 | 21,192 | — | — |
| 2013-04-01 | $19.61 | $22.60 | 154,494 | — | — |
| 2013-03-28 | $19.50 | $22.47 | 193,117 | — | — |
| 2013-03-27 | $19.44 | $22.41 | 9,400 | — | — |
| 2013-03-26 | $19.48 | $22.45 | 13,501 | — | — |
| 2013-03-25 | $19.19 | $22.12 | 56,910 | — | — |
| 2013-03-22 | $19.22 | $22.14 | 48,365 | — | — |
| 2013-03-21 | $19.29 | $22.22 | 49,561 | — | — |
| 2013-03-20 | $19.27 | $22.20 | 42,212 | — | — |
| 2013-03-19 | $19.23 | $22.16 | 38,623 | — | — |
| 2013-03-18 | $19.40 | $22.35 | 58,106 | — | — |
| 2013-03-15 | $19.49 | $22.45 | 69,385 | — | — |
| 2013-03-14 | $19.05 | $21.95 | 52,466 | — | — |
| 2013-03-13 | $19.00 | $21.89 | 10,938 | — | — |
| 2013-03-12 | $19.17 | $22.09 | 26,660 | — | — |
| 2013-03-11 | $19.23 | $22.16 | 9,570 | — | — |
| 2013-03-08 | $19.26 | $22.20 | 88,355 | — | — |
| 2013-03-07 | $19.33 | $22.28 | 45,972 | — | — |
| 2013-03-06 | $19.13 | $22.05 | 11,792 | — | — |
| 2013-03-05 | $19.32 | $22.26 | 13,159 | — | — |
| 2013-03-04 | $19.40 | $22.36 | 19,654 | — | — |
| 2013-03-01 | $19.14 | $22.05 | 42,725 | — | — |
| 2013-02-28 | $18.52 | $21.34 | 24,268 | — | — |
| 2013-02-27 | $18.54 | $21.37 | 35,205 | — | — |
| 2013-02-26 | $18.09 | $20.84 | 25,293 | — | — |
| 2013-02-25 | $18.22 | $20.99 | 14,697 | — | — |
| 2013-02-22 | $18.36 | $21.15 | 19,141 | — | — |
| 2013-02-21 | $18.03 | $20.77 | 16,065 | — | — |
| 2013-02-20 | $18.08 | $20.83 | 17,261 | — | — |
| 2013-02-19 | $18.20 | $20.97 | 16,065 | — | — |
| 2013-02-15 | $18.22 | $21.00 | 22,217 | — | — |
| 2013-02-14 | $18.16 | $20.92 | 17,774 | — | — |
| 2013-02-13 | $18.37 | $21.17 | 23,926 | — | — |
| 2013-02-12 | $18.27 | $21.05 | 15,894 | — | — |
| 2013-02-11 | $18.30 | $21.09 | 100,489 | — | — |
| 2013-02-08 | $18.26 | $21.04 | 77,760 | — | — |
| 2013-02-07 | $18.15 | $20.92 | 53,663 | — | — |
| 2013-02-06 | $17.76 | $20.47 | 31,446 | — | — |
| 2013-02-05 | $17.52 | $20.19 | 25,293 | — | — |
| 2013-02-04 | $17.18 | $19.80 | 177,565 | — | — |
| 2013-02-01 | $17.36 | $20.00 | 158,424 | — | — |
| 2013-01-31 | $17.20 | $19.82 | 138,600 | — | — |
| 2013-01-30 | $17.09 | $19.69 | 37,256 | — | — |
| 2013-01-29 | $16.97 | $19.55 | 129,884 | — | — |
| 2013-01-28 | $16.99 | $19.57 | 18,115 | — | — |
| 2013-01-25 | $16.93 | $19.51 | 47,168 | — | — |
| 2013-01-24 | $17.00 | $19.59 | 34,351 | — | — |
| 2013-01-23 | $17.14 | $19.76 | 25,464 | — | — |
| 2013-01-22 | $17.14 | $19.75 | 7,007 | — | — |
| 2013-01-18 | $16.97 | $19.55 | 7,690 | — | — |
| 2013-01-17 | $17.02 | $19.61 | 45,630 | — | — |
| 2013-01-16 | $16.70 | $19.24 | 21,192 | — | — |
| 2013-01-15 | $16.70 | $19.24 | 17,774 | — | — |
| 2013-01-14 | $16.75 | $19.30 | 22,901 | — | — |
| 2013-01-11 | $16.73 | $19.28 | 82,374 | — | — |
| 2013-01-10 | $16.64 | $19.17 | 117,579 | — | — |
| 2013-01-09 | $16.79 | $19.34 | 20,508 | — | — |
| 2013-01-08 | $16.48 | $18.99 | 66,138 | — | — |
| 2013-01-07 | $16.33 | $18.81 | 132,618 | — | — |
| 2013-01-04 | $16.12 | $18.58 | 69,385 | — | — |
| 2013-01-03 | $16.42 | $18.92 | 41,016 | — | — |
| 2013-01-02 | $16.77 | $19.32 | 29,566 | — | — |