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
- 2001-07-05 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 | $22.50 | $30.98 | 0 | — | — |
| 2013-12-30 | $22.50 | $30.98 | 600 | — | — |
| 2013-12-27 | $22.90 | $31.53 | 400 | — | — |
| 2013-12-26 | $22.50 | $30.98 | 0 | — | — |
| 2013-12-24 | $22.50 | $30.98 | 0 | — | — |
| 2013-12-23 | $22.50 | $30.98 | 200 | — | — |
| 2013-12-20 | $22.70 | $31.25 | 2,300 | — | — |
| 2013-12-19 | $22.45 | $30.91 | 0 | — | — |
| 2013-12-18 | $22.45 | $30.91 | 0 | — | — |
| 2013-12-17 | $22.45 | $30.91 | 1,600 | — | — |
| 2013-12-16 | $22.70 | $31.25 | 0 | — | — |
| 2013-12-13 | $22.70 | $31.25 | 1,400 | — | — |
| 2013-12-12 | $22.60 | $31.11 | 0 | — | — |
| 2013-12-11 | $22.60 | $31.11 | 0 | — | — |
| 2013-12-10 | $22.60 | $31.11 | 0 | — | — |
| 2013-12-09 | $22.60 | $31.11 | 0 | — | — |
| 2013-12-06 | $22.60 | $31.11 | 100 | — | — |
| 2013-12-05 | $22.60 | $31.11 | 4,800 | — | — |
| 2013-12-04 | $22.50 | $30.98 | 6,200 | — | — |
| 2013-12-03 | $22.15 | $30.50 | 0 | — | — |
| 2013-12-02 | $22.15 | $30.50 | 0 | — | — |
| 2013-11-29 | $22.15 | $30.50 | 0 | — | — |
| 2013-11-27 | $22.15 | $30.50 | 300 | — | — |
| 2013-11-26 | $22.50 | $30.98 | 700 | — | — |
| 2013-11-25 | $22.50 | $30.98 | 0 | — | — |
| 2013-11-22 | $22.50 | $30.98 | 0 | — | — |
| 2013-11-21 | $22.50 | $30.98 | 3,400 | — | — |
| 2013-11-20 | $22.05 | $30.36 | 5,200 | — | — |
| 2013-11-19 | $22.10 | $30.43 | 200 | — | — |
| 2013-11-18 | $22.50 | $30.98 | 400 | — | — |
| 2013-11-15 | $22.10 | $30.43 | 0 | — | — |
| 2013-11-14 | $22.10 | $30.43 | 0 | — | — |
| 2013-11-13 | $22.10 | $30.43 | 0 | — | — |
| 2013-11-12 | $22.10 | $30.43 | 0 | — | — |
| 2013-11-11 | $22.10 | $30.43 | 0 | — | — |
| 2013-11-08 | $22.10 | $30.43 | 0 | — | — |
| 2013-11-07 | $22.10 | $30.43 | 0 | — | — |
| 2013-11-06 | $22.10 | $30.43 | 1,200 | — | — |
| 2013-11-05 | $21.50 | $29.60 | 0 | — | — |
| 2013-11-04 | $21.50 | $29.60 | 200 | — | — |
| 2013-11-01 | $21.25 | $29.26 | 200 | — | — |
| 2013-10-31 | $21.25 | $29.26 | 5,800 | — | — |
| 2013-10-30 | $21.00 | $28.91 | 8,900 | — | — |
| 2013-10-29 | $22.00 | $30.03 | 1,500 | — | — |
| 2013-10-28 | $22.10 | $30.16 | 9,100 | — | — |
| 2013-10-25 | $22.10 | $30.16 | 1,200 | — | — |
| 2013-10-24 | $22.24 | $30.35 | 12,400 | — | — |
| 2013-10-23 | $22.25 | $30.37 | 8,800 | — | — |
| 2013-10-22 | $22.30 | $30.44 | 1,000 | — | — |
| 2013-10-21 | $22.55 | $30.78 | 1,000 | — | — |
| 2013-10-18 | $22.50 | $30.71 | 1,000 | — | — |
| 2013-10-17 | $22.55 | $30.78 | 2,700 | — | — |
| 2013-10-16 | $23.00 | $31.39 | 100 | — | — |
| 2013-10-15 | $22.50 | $30.71 | 3,100 | — | — |
| 2013-10-14 | $22.71 | $31.00 | 300 | — | — |
| 2013-10-11 | $22.25 | $30.37 | 3,800 | — | — |
| 2013-10-10 | $22.85 | $31.19 | 9,400 | — | — |
| 2013-10-09 | $23.15 | $31.60 | 5,100 | — | — |
| 2013-10-08 | $23.15 | $31.60 | 300 | — | — |
| 2013-10-07 | $23.95 | $32.69 | 0 | — | — |
| 2013-10-04 | $23.95 | $32.69 | 0 | — | — |
| 2013-10-03 | $23.95 | $32.69 | 0 | — | — |
| 2013-10-02 | $23.95 | $32.69 | 4,900 | — | — |
| 2013-10-01 | $23.75 | $32.42 | 0 | — | — |
| 2013-09-30 | $23.75 | $32.42 | 400 | — | — |
| 2013-09-27 | $24.00 | $32.76 | 0 | — | — |
| 2013-09-26 | $24.00 | $32.76 | 0 | — | — |
| 2013-09-25 | $24.00 | $32.76 | 0 | — | — |
| 2013-09-24 | $24.00 | $32.76 | 0 | — | — |
| 2013-09-23 | $24.00 | $32.76 | 4,000 | — | — |
| 2013-09-20 | $24.00 | $32.76 | 0 | — | — |
| 2013-09-19 | $24.00 | $32.76 | 0 | — | — |
| 2013-09-18 | $24.00 | $32.76 | 0 | — | — |
| 2013-09-17 | $24.00 | $32.76 | 500 | — | — |
| 2013-09-16 | $23.51 | $32.09 | 0 | — | — |
| 2013-09-13 | $23.51 | $32.09 | 100 | — | — |
| 2013-09-12 | $24.00 | $32.76 | 0 | — | — |
| 2013-09-11 | $24.00 | $32.76 | 0 | — | — |
| 2013-09-10 | $24.00 | $32.76 | 0 | — | — |
| 2013-09-09 | $24.00 | $32.76 | 5,000 | — | — |
| 2013-09-06 | $23.75 | $32.42 | 0 | — | — |
| 2013-09-05 | $23.75 | $32.42 | 0 | — | — |
| 2013-09-04 | $23.75 | $32.42 | 0 | — | — |
| 2013-09-03 | $23.75 | $32.42 | 0 | — | — |
| 2013-08-30 | $23.75 | $32.42 | 0 | — | — |
| 2013-08-29 | $23.75 | $32.42 | 0 | — | — |
| 2013-08-28 | $23.75 | $32.42 | 2,300 | — | — |
| 2013-08-27 | $23.55 | $32.14 | 1,900 | — | — |
| 2013-08-26 | $23.55 | $32.14 | 1,900 | — | — |
| 2013-08-23 | $23.82 | $32.51 | 800 | — | — |
| 2013-08-22 | $23.60 | $32.21 | 300 | — | — |
| 2013-08-21 | $23.80 | $32.48 | 0 | — | — |
| 2013-08-20 | $23.80 | $32.48 | 4,900 | — | — |
| 2013-08-19 | $23.55 | $32.14 | 1,000 | — | — |
| 2013-08-16 | $24.25 | $33.10 | 2,800 | — | — |
| 2013-08-15 | $24.00 | $32.76 | 0 | — | — |
| 2013-08-14 | $24.00 | $32.76 | 100 | — | — |
| 2013-08-13 | $24.06 | $32.84 | 0 | — | — |
| 2013-08-12 | $24.06 | $32.84 | 2,900 | — | — |
| 2013-08-09 | $23.35 | $31.87 | 300 | — | — |
| 2013-08-08 | $23.35 | $31.87 | 0 | — | — |
| 2013-08-07 | $23.35 | $31.87 | 100 | — | — |
| 2013-08-06 | $24.04 | $32.81 | 2,800 | — | — |
| 2013-08-05 | $23.35 | $31.87 | 0 | — | — |
| 2013-08-02 | $23.35 | $31.87 | 700 | — | — |
| 2013-08-01 | $24.31 | $33.18 | 0 | — | — |
| 2013-07-31 | $24.31 | $33.18 | 400 | — | — |
| 2013-07-30 | $24.80 | $33.85 | 100 | — | — |
| 2013-07-29 | $24.50 | $33.44 | 0 | — | — |
| 2013-07-26 | $24.50 | $33.18 | 0 | — | — |
| 2013-07-25 | $24.50 | $33.18 | 0 | — | — |
| 2013-07-24 | $24.50 | $33.18 | 0 | — | — |
| 2013-07-23 | $24.50 | $33.18 | 500 | — | — |
| 2013-07-22 | $24.50 | $33.18 | 400 | — | — |
| 2013-07-19 | $24.10 | $32.64 | 0 | — | — |
| 2013-07-18 | $24.10 | $32.64 | 0 | — | — |
| 2013-07-17 | $24.10 | $32.64 | 0 | — | — |
| 2013-07-16 | $24.10 | $32.64 | 0 | — | — |
| 2013-07-15 | $24.10 | $32.64 | 500 | — | — |
| 2013-07-12 | $24.10 | $32.64 | 600 | — | — |
| 2013-07-11 | $24.80 | $33.59 | 0 | — | — |
| 2013-07-10 | $24.80 | $33.59 | 0 | — | — |
| 2013-07-09 | $24.80 | $33.59 | 0 | — | — |
| 2013-07-08 | $24.80 | $33.59 | 100 | — | — |
| 2013-07-05 | $23.95 | $32.43 | 900 | — | — |
| 2013-07-03 | $23.50 | $31.83 | 1,300 | — | — |
| 2013-07-02 | $23.40 | $31.69 | 400 | — | — |
| 2013-07-01 | $23.35 | $31.62 | 0 | — | — |
| 2013-06-28 | $23.35 | $31.62 | 400 | — | — |
| 2013-06-27 | $23.35 | $31.62 | 1,200 | — | — |
| 2013-06-26 | $23.00 | $31.15 | 200 | — | — |
| 2013-06-25 | $22.80 | $30.88 | 0 | — | — |
| 2013-06-24 | $22.80 | $30.88 | 0 | — | — |
| 2013-06-21 | $22.80 | $30.88 | 0 | — | — |
| 2013-06-20 | $22.80 | $30.88 | 2,500 | — | — |
| 2013-06-19 | $22.75 | $30.81 | 0 | — | — |
| 2013-06-18 | $22.75 | $30.81 | 0 | — | — |
| 2013-06-17 | $22.75 | $30.81 | 300 | — | — |
| 2013-06-14 | $22.55 | $30.54 | 200 | — | — |
| 2013-06-13 | $22.80 | $30.88 | 0 | — | — |
| 2013-06-12 | $22.80 | $30.88 | 0 | — | — |
| 2013-06-11 | $22.80 | $30.88 | 700 | — | — |
| 2013-06-10 | $22.55 | $30.54 | 700 | — | — |
| 2013-06-07 | $23.00 | $31.15 | 0 | — | — |
| 2013-06-06 | $23.00 | $31.15 | 0 | — | — |
| 2013-06-05 | $23.00 | $31.15 | 0 | — | — |
| 2013-06-04 | $23.00 | $31.15 | 0 | — | — |
| 2013-06-03 | $23.00 | $31.15 | 1,000 | — | — |
| 2013-05-31 | $23.00 | $31.15 | 100 | — | — |
| 2013-05-30 | $23.35 | $31.62 | 1,400 | — | — |
| 2013-05-29 | $23.35 | $31.62 | 0 | — | — |
| 2013-05-28 | $23.35 | $31.62 | 0 | — | — |
| 2013-05-24 | $23.35 | $31.62 | 0 | — | — |
| 2013-05-23 | $23.35 | $31.62 | 0 | — | — |
| 2013-05-22 | $23.35 | $31.62 | 1,500 | — | — |
| 2013-05-21 | $22.70 | $30.74 | 400 | — | — |
| 2013-05-20 | $22.70 | $30.74 | 0 | — | — |
| 2013-05-17 | $22.70 | $30.74 | 1,800 | — | — |
| 2013-05-16 | $22.60 | $30.61 | 1,300 | — | — |
| 2013-05-15 | $22.60 | $30.61 | 0 | — | — |
| 2013-05-14 | $22.60 | $30.61 | 0 | — | — |
| 2013-05-13 | $22.60 | $30.61 | 0 | — | — |
| 2013-05-10 | $22.60 | $30.61 | 1,100 | — | — |
| 2013-05-09 | $23.25 | $31.49 | 0 | — | — |
| 2013-05-08 | $23.25 | $31.49 | 0 | — | — |
| 2013-05-07 | $23.25 | $31.49 | 0 | — | — |
| 2013-05-06 | $23.25 | $31.49 | 100 | — | — |
| 2013-05-03 | $23.11 | $31.30 | 700 | — | — |
| 2013-05-02 | $22.95 | $31.08 | 5,700 | — | — |
| 2013-05-01 | $23.05 | $31.22 | 0 | — | — |
| 2013-04-30 | $23.05 | $31.22 | 500 | — | — |
| 2013-04-29 | $23.10 | $31.28 | 2,500 | — | — |
| 2013-04-26 | $23.10 | $31.28 | 0 | — | — |
| 2013-04-25 | $23.10 | $31.28 | 0 | — | — |
| 2013-04-24 | $23.10 | $31.03 | 0 | — | — |
| 2013-04-23 | $23.10 | $31.03 | 2,000 | — | — |
| 2013-04-22 | $23.06 | $30.97 | 2,500 | — | — |
| 2013-04-19 | $22.16 | $29.76 | 0 | — | — |
| 2013-04-18 | $22.16 | $29.76 | 0 | — | — |
| 2013-04-17 | $22.16 | $29.76 | 0 | — | — |
| 2013-04-16 | $22.16 | $29.76 | 0 | — | — |
| 2013-04-15 | $22.16 | $29.76 | 900 | — | — |
| 2013-04-12 | $22.15 | $29.75 | 200 | — | — |
| 2013-04-11 | $23.00 | $30.89 | 0 | — | — |
| 2013-04-10 | $23.00 | $30.89 | 0 | — | — |
| 2013-04-09 | $23.00 | $30.89 | 600 | — | — |
| 2013-04-08 | $22.30 | $29.95 | 500 | — | — |
| 2013-04-05 | $22.30 | $29.95 | 0 | — | — |
| 2013-04-04 | $22.30 | $29.95 | 500 | — | — |
| 2013-04-03 | $22.10 | $29.68 | 0 | — | — |
| 2013-04-02 | $22.10 | $29.68 | 0 | — | — |
| 2013-04-01 | $22.10 | $29.68 | 100 | — | — |
| 2013-03-28 | $22.10 | $29.68 | 0 | — | — |
| 2013-03-27 | $22.10 | $29.68 | 0 | — | — |
| 2013-03-26 | $22.10 | $29.68 | 200 | — | — |
| 2013-03-25 | $22.30 | $29.95 | 200 | — | — |
| 2013-03-22 | $22.40 | $30.09 | 0 | — | — |
| 2013-03-21 | $22.40 | $30.09 | 200 | — | — |
| 2013-03-20 | $23.00 | $30.89 | 0 | — | — |
| 2013-03-19 | $23.00 | $30.89 | 500 | — | — |
| 2013-03-18 | $22.59 | $30.34 | 0 | — | — |
| 2013-03-15 | $22.59 | $30.34 | 3,200 | — | — |
| 2013-03-14 | $22.01 | $29.56 | 1,000 | — | — |
| 2013-03-13 | $23.00 | $30.89 | 0 | — | — |
| 2013-03-12 | $23.00 | $30.89 | 0 | — | — |
| 2013-03-11 | $23.00 | $30.89 | 0 | — | — |
| 2013-03-08 | $23.00 | $30.89 | 300 | — | — |
| 2013-03-07 | $23.00 | $30.89 | 200 | — | — |
| 2013-03-06 | $23.00 | $30.89 | 0 | — | — |
| 2013-03-05 | $23.00 | $30.89 | 200 | — | — |
| 2013-03-04 | $22.82 | $30.65 | 500 | — | — |
| 2013-03-01 | $22.59 | $30.34 | 0 | — | — |
| 2013-02-28 | $22.59 | $30.34 | 0 | — | — |
| 2013-02-27 | $22.59 | $30.34 | 0 | — | — |
| 2013-02-26 | $22.59 | $30.34 | 100 | — | — |
| 2013-02-25 | $22.59 | $30.34 | 500 | — | — |
| 2013-02-22 | $22.59 | $30.34 | 0 | — | — |
| 2013-02-21 | $22.59 | $30.34 | 300 | — | — |
| 2013-02-20 | $22.59 | $30.34 | 0 | — | — |
| 2013-02-19 | $22.59 | $30.34 | 200 | — | — |
| 2013-02-15 | $22.59 | $30.34 | 200 | — | — |
| 2013-02-14 | $22.25 | $29.88 | 400 | — | — |
| 2013-02-13 | $22.26 | $29.90 | 900 | — | — |
| 2013-02-12 | $23.00 | $30.89 | 300 | — | — |
| 2013-02-11 | $23.00 | $30.89 | 400 | — | — |
| 2013-02-08 | $22.50 | $30.22 | 0 | — | — |
| 2013-02-07 | $22.50 | $30.22 | 600 | — | — |
| 2013-02-06 | $21.70 | $29.15 | 200 | — | — |
| 2013-02-05 | $22.51 | $30.23 | 0 | — | — |
| 2013-02-04 | $22.51 | $30.23 | 0 | — | — |
| 2013-02-01 | $22.51 | $30.23 | 0 | — | — |
| 2013-01-31 | $22.51 | $30.23 | 0 | — | — |
| 2013-01-30 | $22.51 | $30.23 | 1,100 | — | — |
| 2013-01-29 | $22.50 | $30.22 | 0 | — | — |
| 2013-01-28 | $22.50 | $30.22 | 1,400 | — | — |
| 2013-01-25 | $22.10 | $29.68 | 0 | — | — |
| 2013-01-24 | $22.10 | $29.68 | 0 | — | — |
| 2013-01-23 | $22.10 | $29.43 | 0 | — | — |
| 2013-01-22 | $22.10 | $29.43 | 3,500 | — | — |
| 2013-01-18 | $21.75 | $28.96 | 1,400 | — | — |
| 2013-01-17 | $22.05 | $29.36 | 1,300 | — | — |
| 2013-01-16 | $23.20 | $30.89 | 0 | — | — |
| 2013-01-15 | $23.20 | $30.89 | 0 | — | — |
| 2013-01-14 | $23.20 | $30.89 | 100 | — | — |
| 2013-01-11 | $22.00 | $29.29 | 0 | — | — |
| 2013-01-10 | $22.00 | $29.29 | 2,000 | — | — |
| 2013-01-09 | $22.50 | $29.96 | 300 | — | — |
| 2013-01-08 | $22.50 | $29.96 | 2,200 | — | — |
| 2013-01-07 | $21.40 | $28.50 | 5,200 | — | — |
| 2013-01-04 | $22.00 | $29.29 | 100 | — | — |
| 2013-01-03 | $21.95 | $29.23 | 2,500 | — | — |
| 2013-01-02 | $21.80 | $29.03 | 700 | — | — |