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
- 1994-04-05 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 | $20.86 | $21.30 | 17,115 | — | — |
| 2013-12-30 | $20.43 | $20.86 | 15,785 | — | — |
| 2013-12-27 | $21.31 | $21.76 | 8,330 | — | — |
| 2013-12-26 | $21.34 | $21.79 | 10,535 | — | — |
| 2013-12-24 | $21.29 | $21.73 | 7,455 | — | — |
| 2013-12-23 | $20.66 | $21.09 | 15,190 | — | — |
| 2013-12-20 | $21.20 | $21.65 | 40,845 | — | — |
| 2013-12-19 | $20.46 | $20.89 | 14,315 | — | — |
| 2013-12-18 | $20.77 | $21.21 | 23,555 | — | — |
| 2013-12-17 | $20.14 | $20.57 | 76,160 | — | — |
| 2013-12-16 | $19.51 | $19.93 | 19,810 | — | — |
| 2013-12-13 | $19.14 | $19.55 | 20,475 | — | — |
| 2013-12-12 | $18.71 | $19.11 | 79,310 | — | — |
| 2013-12-11 | $19.71 | $20.13 | 20,160 | — | — |
| 2013-12-10 | $20.00 | $20.42 | 18,515 | — | — |
| 2013-12-09 | $20.06 | $20.48 | 15,190 | — | — |
| 2013-12-06 | $20.00 | $20.42 | 12,845 | — | — |
| 2013-12-05 | $19.34 | $19.75 | 5,355 | — | — |
| 2013-12-04 | $19.69 | $20.10 | 16,625 | — | — |
| 2013-12-03 | $19.83 | $20.25 | 34,930 | — | — |
| 2013-12-02 | $20.26 | $20.68 | 21,770 | — | — |
| 2013-11-29 | $20.57 | $21.00 | 7,140 | — | — |
| 2013-11-27 | $20.60 | $21.03 | 12,425 | — | — |
| 2013-11-26 | $20.89 | $21.33 | 136,325 | — | — |
| 2013-11-25 | $19.60 | $20.01 | 31,290 | — | — |
| 2013-11-22 | $19.97 | $20.39 | 24,640 | — | — |
| 2013-11-21 | $19.54 | $19.95 | 19,145 | — | — |
| 2013-11-20 | $19.63 | $20.04 | 5,740 | — | — |
| 2013-11-19 | $19.86 | $20.28 | 9,940 | — | — |
| 2013-11-18 | $19.86 | $20.28 | 9,275 | — | — |
| 2013-11-15 | $19.97 | $20.39 | 12,215 | — | — |
| 2013-11-14 | $19.94 | $20.36 | 13,265 | — | — |
| 2013-11-13 | $19.94 | $20.36 | 5,390 | — | — |
| 2013-11-12 | $19.91 | $20.33 | 16,835 | — | — |
| 2013-11-11 | $19.97 | $20.39 | 12,215 | — | — |
| 2013-11-08 | $19.94 | $20.36 | 22,190 | — | — |
| 2013-11-07 | $19.94 | $20.36 | 21,350 | — | — |
| 2013-11-06 | $21.06 | $21.50 | 18,865 | — | — |
| 2013-11-05 | $20.91 | $21.35 | 11,795 | — | — |
| 2013-11-04 | $20.49 | $20.92 | 19,740 | — | — |
| 2013-11-01 | $20.40 | $20.83 | 41,090 | — | — |
| 2013-10-31 | $21.06 | $21.50 | 23,695 | — | — |
| 2013-10-30 | $21.54 | $22.00 | 51,870 | — | — |
| 2013-10-29 | $21.80 | $22.26 | 26,670 | — | — |
| 2013-10-28 | $21.43 | $21.88 | 59,500 | — | — |
| 2013-10-25 | $23.14 | $23.63 | 24,570 | — | — |
| 2013-10-24 | $22.77 | $23.25 | 17,535 | — | — |
| 2013-10-23 | $23.31 | $23.81 | 13,580 | — | — |
| 2013-10-22 | $23.03 | $23.51 | 14,105 | — | — |
| 2013-10-21 | $23.26 | $23.75 | 23,870 | — | — |
| 2013-10-18 | $23.11 | $23.60 | 33,740 | — | — |
| 2013-10-17 | $22.77 | $23.25 | 16,730 | — | — |
| 2013-10-16 | $22.69 | $23.16 | 42,070 | — | — |
| 2013-10-15 | $21.60 | $22.06 | 7,420 | — | — |
| 2013-10-14 | $22.11 | $22.58 | 35,595 | — | — |
| 2013-10-11 | $21.46 | $21.91 | 27,965 | — | — |
| 2013-10-10 | $21.37 | $21.82 | 41,230 | — | — |
| 2013-10-09 | $21.37 | $21.82 | 29,540 | — | — |
| 2013-10-08 | $21.23 | $21.68 | 14,875 | — | — |
| 2013-10-07 | $21.00 | $21.44 | 12,775 | — | — |
| 2013-10-04 | $21.43 | $21.88 | 5,635 | — | — |
| 2013-10-03 | $21.03 | $21.47 | 13,755 | — | — |
| 2013-10-02 | $21.14 | $21.59 | 36,505 | — | — |
| 2013-10-01 | $21.43 | $21.88 | 26,670 | — | — |
| 2013-09-30 | $22.54 | $23.02 | 9,205 | — | — |
| 2013-09-27 | $22.60 | $23.08 | 6,020 | — | — |
| 2013-09-26 | $23.43 | $23.92 | 16,905 | — | — |
| 2013-09-25 | $23.71 | $24.21 | 27,440 | — | — |
| 2013-09-24 | $22.43 | $22.90 | 33,565 | — | — |
| 2013-09-23 | $21.97 | $22.43 | 14,910 | — | — |
| 2013-09-20 | $22.51 | $22.99 | 22,190 | — | — |
| 2013-09-19 | $22.57 | $23.05 | 8,960 | — | — |
| 2013-09-18 | $23.63 | $24.13 | 9,100 | — | — |
| 2013-09-17 | $22.94 | $23.43 | 9,450 | — | — |
| 2013-09-16 | $22.83 | $23.31 | 13,510 | — | — |
| 2013-09-13 | $23.06 | $23.54 | 5,390 | — | — |
| 2013-09-12 | $22.77 | $23.25 | 4,270 | — | — |
| 2013-09-11 | $23.17 | $23.66 | 5,740 | — | — |
| 2013-09-10 | $22.97 | $23.46 | 10,360 | — | — |
| 2013-09-09 | $23.23 | $23.72 | 7,840 | — | — |
| 2013-09-06 | $23.06 | $23.54 | 16,520 | — | — |
| 2013-09-05 | $23.71 | $24.21 | 8,260 | — | — |
| 2013-09-04 | $23.71 | $24.21 | 5,040 | — | — |
| 2013-09-03 | $23.46 | $23.95 | 8,890 | — | — |
| 2013-08-30 | $22.69 | $23.16 | 39,305 | — | — |
| 2013-08-29 | $23.54 | $24.04 | 6,055 | — | — |
| 2013-08-28 | $23.17 | $23.66 | 8,820 | — | — |
| 2013-08-27 | $22.69 | $23.16 | 11,235 | — | — |
| 2013-08-26 | $23.91 | $24.42 | 16,625 | — | — |
| 2013-08-23 | $24.14 | $24.65 | 11,935 | — | — |
| 2013-08-22 | $23.17 | $23.66 | 11,970 | — | — |
| 2013-08-21 | $22.86 | $23.34 | 27,825 | — | — |
| 2013-08-20 | $22.66 | $23.13 | 15,505 | — | — |
| 2013-08-19 | $22.89 | $23.37 | 31,920 | — | — |
| 2013-08-16 | $22.94 | $23.43 | 24,500 | — | — |
| 2013-08-15 | $23.57 | $24.07 | 10,710 | — | — |
| 2013-08-14 | $24.71 | $25.23 | 31,675 | — | — |
| 2013-08-13 | $25.29 | $25.82 | 59,115 | — | — |
| 2013-08-12 | $23.69 | $24.18 | 2,835 | — | — |
| 2013-08-09 | $24.23 | $24.74 | 8,960 | — | — |
| 2013-08-08 | $24.51 | $25.03 | 12,005 | — | — |
| 2013-08-07 | $24.77 | $25.29 | 22,330 | — | — |
| 2013-08-06 | $24.86 | $25.38 | 13,300 | — | — |
| 2013-08-05 | $25.00 | $25.53 | 12,320 | — | — |
| 2013-08-02 | $25.31 | $25.85 | 30,835 | — | — |
| 2013-08-01 | $26.11 | $26.66 | 8,960 | — | — |
| 2013-07-31 | $25.63 | $26.17 | 18,725 | — | — |
| 2013-07-30 | $26.43 | $26.99 | 11,270 | — | — |
| 2013-07-29 | $26.71 | $27.28 | 35,455 | — | — |
| 2013-07-26 | $25.69 | $26.23 | 13,930 | — | — |
| 2013-07-25 | $27.06 | $27.63 | 11,200 | — | — |
| 2013-07-24 | $26.29 | $26.84 | 23,065 | — | — |
| 2013-07-23 | $25.29 | $25.82 | 29,645 | — | — |
| 2013-07-22 | $26.91 | $27.48 | 21,805 | — | — |
| 2013-07-19 | $28.26 | $28.85 | 12,285 | — | — |
| 2013-07-18 | $28.17 | $28.76 | 32,375 | — | — |
| 2013-07-17 | $26.97 | $27.54 | 21,630 | — | — |
| 2013-07-16 | $25.66 | $26.20 | 32,130 | — | — |
| 2013-07-15 | $25.66 | $26.20 | 14,280 | — | — |
| 2013-07-12 | $25.29 | $25.82 | 33,040 | — | — |
| 2013-07-11 | $25.66 | $26.20 | 17,185 | — | — |
| 2013-07-10 | $25.60 | $26.14 | 10,815 | — | — |
| 2013-07-09 | $25.74 | $26.29 | 13,965 | — | — |
| 2013-07-08 | $25.43 | $25.96 | 16,275 | — | — |
| 2013-07-05 | $25.11 | $25.64 | 10,325 | — | — |
| 2013-07-03 | $23.71 | $24.21 | 13,475 | — | — |
| 2013-07-02 | $23.91 | $24.42 | 23,905 | — | — |
| 2013-07-01 | $24.57 | $25.09 | 19,565 | — | — |
| 2013-06-28 | $23.49 | $23.98 | 61,915 | — | — |
| 2013-06-27 | $23.43 | $23.92 | 11,620 | — | — |
| 2013-06-26 | $23.00 | $23.48 | 16,030 | — | — |
| 2013-06-25 | $23.11 | $23.60 | 7,980 | — | — |
| 2013-06-24 | $23.03 | $23.51 | 17,080 | — | — |
| 2013-06-21 | $23.71 | $24.21 | 25,655 | — | — |
| 2013-06-20 | $23.37 | $23.86 | 9,695 | — | — |
| 2013-06-19 | $23.69 | $24.18 | 22,645 | — | — |
| 2013-06-18 | $24.43 | $24.94 | 45,850 | — | — |
| 2013-06-17 | $23.97 | $24.48 | 10,150 | — | — |
| 2013-06-14 | $24.03 | $24.53 | 26,775 | — | — |
| 2013-06-13 | $24.23 | $24.74 | 7,000 | — | — |
| 2013-06-12 | $23.71 | $24.21 | 61,915 | — | — |
| 2013-06-11 | $23.91 | $24.42 | 5,285 | — | — |
| 2013-06-10 | $24.11 | $24.62 | 11,130 | — | — |
| 2013-06-07 | $24.49 | $25.00 | 29,330 | — | — |
| 2013-06-06 | $24.11 | $24.62 | 9,135 | — | — |
| 2013-06-05 | $23.86 | $24.36 | 8,890 | — | — |
| 2013-06-04 | $24.09 | $24.59 | 19,145 | — | — |
| 2013-06-03 | $24.09 | $24.59 | 26,670 | — | — |
| 2013-05-31 | $24.09 | $24.59 | 26,565 | — | — |
| 2013-05-30 | $24.91 | $25.44 | 7,140 | — | — |
| 2013-05-29 | $25.31 | $25.85 | 4,130 | — | — |
| 2013-05-28 | $25.57 | $26.11 | 13,090 | — | — |
| 2013-05-24 | $25.71 | $26.26 | 4,165 | — | — |
| 2013-05-23 | $25.57 | $26.11 | 7,210 | — | — |
| 2013-05-22 | $25.17 | $25.70 | 20,405 | — | — |
| 2013-05-21 | $25.49 | $26.02 | 8,680 | — | — |
| 2013-05-20 | $25.86 | $26.40 | 17,570 | — | — |
| 2013-05-17 | $25.83 | $26.37 | 33,880 | — | — |
| 2013-05-16 | $26.00 | $26.55 | 9,905 | — | — |
| 2013-05-15 | $25.86 | $26.40 | 13,580 | — | — |
| 2013-05-14 | $26.09 | $26.64 | 8,890 | — | — |
| 2013-05-13 | $26.03 | $26.58 | 7,490 | — | — |
| 2013-05-10 | $25.83 | $26.37 | 4,585 | — | — |
| 2013-05-09 | $25.91 | $26.46 | 35,105 | — | — |
| 2013-05-08 | $25.00 | $25.53 | 70,070 | — | — |
| 2013-05-07 | $25.20 | $25.73 | 54,670 | — | — |
| 2013-05-06 | $25.09 | $25.61 | 23,940 | — | — |
| 2013-05-03 | $25.11 | $25.64 | 23,240 | — | — |
| 2013-05-02 | $24.86 | $25.38 | 84,035 | — | — |
| 2013-05-01 | $24.37 | $24.88 | 76,790 | — | — |
| 2013-04-30 | $25.34 | $25.88 | 40,635 | — | — |
| 2013-04-29 | $24.23 | $24.74 | 122,570 | — | — |
| 2013-04-26 | $26.43 | $26.99 | 33,495 | — | — |
| 2013-04-25 | $25.90 | $26.45 | 73,206 | — | — |
| 2013-04-24 | $25.01 | $25.53 | 13,745 | — | — |
| 2013-04-23 | $25.20 | $25.73 | 15,692 | — | — |
| 2013-04-22 | $24.54 | $25.06 | 26,056 | — | — |
| 2013-04-19 | $25.06 | $25.59 | 12,201 | — | — |
| 2013-04-18 | $24.52 | $25.03 | 37,228 | — | — |
| 2013-04-17 | $24.49 | $25.01 | 28,481 | — | — |
| 2013-04-16 | $25.77 | $26.31 | 25,211 | — | — |
| 2013-04-15 | $25.41 | $25.95 | 83,092 | — | — |
| 2013-04-12 | $26.26 | $26.81 | 71,736 | — | — |
| 2013-04-11 | $26.50 | $27.06 | 18,743 | — | — |
| 2013-04-10 | $26.20 | $26.76 | 17,603 | — | — |
| 2013-04-09 | $25.61 | $26.14 | 10,584 | — | — |
| 2013-04-08 | $25.31 | $25.84 | 13,157 | — | — |
| 2013-04-05 | $25.12 | $25.64 | 21,940 | — | — |
| 2013-04-04 | $24.30 | $24.81 | 27,342 | — | — |
| 2013-04-03 | $24.46 | $24.98 | 25,652 | — | — |
| 2013-04-02 | $26.15 | $26.70 | 14,700 | — | — |
| 2013-04-01 | $26.56 | $27.12 | 20,396 | — | — |
| 2013-03-28 | $26.94 | $27.51 | 11,172 | — | — |
| 2013-03-27 | $27.16 | $27.73 | 5,549 | — | — |
| 2013-03-26 | $27.21 | $27.78 | 17,897 | — | — |
| 2013-03-25 | $27.16 | $27.73 | 10,290 | — | — |
| 2013-03-22 | $27.05 | $27.62 | 9,518 | — | — |
| 2013-03-21 | $27.43 | $28.01 | 15,435 | — | — |
| 2013-03-20 | $27.27 | $27.84 | 12,201 | — | — |
| 2013-03-19 | $27.59 | $28.17 | 14,994 | — | — |
| 2013-03-18 | $27.35 | $27.92 | 22,418 | — | — |
| 2013-03-15 | $27.67 | $28.26 | 23,630 | — | — |
| 2013-03-14 | $28.27 | $28.87 | 18,485 | — | — |
| 2013-03-13 | $27.78 | $28.37 | 9,776 | — | — |
| 2013-03-12 | $27.95 | $28.53 | 12,569 | — | — |
| 2013-03-11 | $27.92 | $28.51 | 16,133 | — | — |
| 2013-03-08 | $27.81 | $28.40 | 22,969 | — | — |
| 2013-03-07 | $27.62 | $28.20 | 20,984 | — | — |
| 2013-03-06 | $27.05 | $27.62 | 14,994 | — | — |
| 2013-03-05 | $27.56 | $28.15 | 31,899 | — | — |
| 2013-03-04 | $26.83 | $27.40 | 20,323 | — | — |
| 2013-03-01 | $26.69 | $27.26 | 25,468 | — | — |
| 2013-02-28 | $26.04 | $26.59 | 50,825 | — | — |
| 2013-02-27 | $25.80 | $26.34 | 30,392 | — | — |
| 2013-02-26 | $25.28 | $25.81 | 7,424 | — | — |
| 2013-02-25 | $25.14 | $25.67 | 50,495 | — | — |
| 2013-02-22 | $25.03 | $25.56 | 42,336 | — | — |
| 2013-02-21 | $24.24 | $24.76 | 14,112 | — | — |
| 2013-02-20 | $24.60 | $25.12 | 38,000 | — | — |
| 2013-02-19 | $25.74 | $26.28 | 27,636 | — | — |
| 2013-02-15 | $26.12 | $26.67 | 20,617 | — | — |
| 2013-02-14 | $26.26 | $26.81 | 16,354 | — | — |
| 2013-02-13 | $25.61 | $26.14 | 19,294 | — | — |
| 2013-02-12 | $26.26 | $26.81 | 16,354 | — | — |
| 2013-02-11 | $25.03 | $25.56 | 21,609 | — | — |
| 2013-02-08 | $25.33 | $25.87 | 20,323 | — | — |
| 2013-02-07 | $24.19 | $24.70 | 28,224 | — | — |
| 2013-02-06 | $24.65 | $25.17 | 7,975 | — | — |
| 2013-02-05 | $24.71 | $25.23 | 40,241 | — | — |
| 2013-02-04 | $24.54 | $25.06 | 15,435 | — | — |
| 2013-02-01 | $24.57 | $25.09 | 46,562 | — | — |
| 2013-01-31 | $24.76 | $25.28 | 50,017 | — | — |
| 2013-01-30 | $24.57 | $25.09 | 11,797 | — | — |
| 2013-01-29 | $24.79 | $25.31 | 37,522 | — | — |
| 2013-01-28 | $24.65 | $25.17 | 12,826 | — | — |
| 2013-01-25 | $24.95 | $25.48 | 15,398 | — | — |
| 2013-01-24 | $23.97 | $24.48 | 12,422 | — | — |
| 2013-01-23 | $24.08 | $24.59 | 17,714 | — | — |
| 2013-01-22 | $23.97 | $24.48 | 15,362 | — | — |
| 2013-01-18 | $24.41 | $24.92 | 29,878 | — | — |
| 2013-01-17 | $23.16 | $23.64 | 12,569 | — | — |
| 2013-01-16 | $22.48 | $22.95 | 23,741 | — | — |
| 2013-01-15 | $22.56 | $23.03 | 10,437 | — | — |
| 2013-01-14 | $22.23 | $22.70 | 17,677 | — | — |
| 2013-01-11 | $23.05 | $23.53 | 14,516 | — | — |
| 2013-01-10 | $22.69 | $23.17 | 8,159 | — | — |
| 2013-01-09 | $22.59 | $23.06 | 6,578 | — | — |
| 2013-01-08 | $22.94 | $23.42 | 19,110 | — | — |
| 2013-01-07 | $21.99 | $22.45 | 17,971 | — | — |
| 2013-01-04 | $22.15 | $22.62 | 18,081 | — | — |
| 2013-01-03 | $22.20 | $22.67 | 19,882 | — | — |
| 2013-01-02 | $23.40 | $23.89 | 29,400 | — | — |