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
- 2010-04-26 to 2026-08-27
- 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 |
|---|---|---|---|
| 2013-12-31 | $24.28 | $24.28 | 0 |
| 2013-12-30 | $24.28 | $24.28 | 100 |
| 2013-12-27 | $24.17 | $24.17 | 700 |
| 2013-12-26 | $23.79 | $23.79 | 0 |
| 2013-12-24 | $23.79 | $23.79 | 0 |
| 2013-12-23 | $23.79 | $23.79 | 2,300 |
| 2013-12-20 | $22.86 | $22.86 | 0 |
| 2013-12-19 | $22.86 | $22.86 | 2,400 |
| 2013-12-18 | $22.94 | $22.94 | 4,900 |
| 2013-12-17 | $22.64 | $22.64 | 0 |
| 2013-12-16 | $22.64 | $22.64 | 0 |
| 2013-12-13 | $22.64 | $22.64 | 4,500 |
| 2013-12-12 | $22.95 | $22.95 | 0 |
| 2013-12-11 | $22.95 | $22.95 | 4,600 |
| 2013-12-10 | $23.59 | $23.59 | 900 |
| 2013-12-09 | $23.62 | $23.62 | 1,800 |
| 2013-12-06 | $23.40 | $23.40 | 900 |
| 2013-12-05 | $23.30 | $23.30 | 2,000 |
| 2013-12-04 | $23.10 | $23.10 | 2,900 |
| 2013-12-03 | $23.72 | $23.72 | 1,100 |
| 2013-12-02 | $23.99 | $23.99 | 1,800 |
| 2013-11-29 | $24.27 | $24.27 | 0 |
| 2013-11-27 | $24.27 | $24.27 | 3,200 |
| 2013-11-26 | $24.28 | $24.28 | 1,800 |
| 2013-11-25 | $24.39 | $24.39 | 0 |
| 2013-11-22 | $24.39 | $24.39 | 0 |
| 2013-11-21 | $24.39 | $24.39 | 900 |
| 2013-11-20 | $24.58 | $24.58 | 3,200 |
| 2013-11-19 | $24.65 | $24.65 | 1,200 |
| 2013-11-18 | $24.98 | $24.98 | 3,600 |
| 2013-11-15 | $24.10 | $24.10 | 3,400 |
| 2013-11-14 | $24.08 | $24.08 | 0 |
| 2013-11-13 | $24.08 | $24.08 | 1,800 |
| 2013-11-12 | $24.34 | $24.34 | 100,600 |
| 2013-11-11 | $24.24 | $24.24 | 3,900 |
| 2013-11-08 | $23.99 | $23.99 | 1,800 |
| 2013-11-07 | $24.57 | $24.57 | 1,200 |
| 2013-11-06 | $25.04 | $25.04 | 200 |
| 2013-11-05 | $24.89 | $24.89 | 4,500 |
| 2013-11-04 | $25.00 | $25.00 | 226,000 |
| 2013-11-01 | $24.97 | $24.97 | 0 |
| 2013-10-31 | $24.97 | $24.97 | 5,400 |
| 2013-10-30 | $25.46 | $25.46 | 200 |
| 2013-10-29 | $25.10 | $25.10 | 3,500 |
| 2013-10-28 | $24.59 | $24.59 | 0 |
| 2013-10-25 | $24.59 | $24.59 | 0 |
| 2013-10-24 | $24.59 | $24.59 | 0 |
| 2013-10-23 | $24.59 | $24.59 | 700 |
| 2013-10-22 | $24.93 | $24.93 | 4,000 |
| 2013-10-21 | $24.51 | $24.51 | 1,600 |
| 2013-10-18 | $24.40 | $24.40 | 5,800 |
| 2013-10-17 | $24.11 | $24.11 | 3,100 |
| 2013-10-16 | $24.45 | $24.45 | 800 |
| 2013-10-15 | $23.92 | $23.92 | 18,700 |
| 2013-10-14 | $23.72 | $23.72 | 11,000 |
| 2013-10-11 | $23.80 | $23.80 | 0 |
| 2013-10-10 | $23.80 | $23.80 | 300 |
| 2013-10-09 | $23.49 | $23.49 | 1,600 |
| 2013-10-08 | $23.52 | $23.52 | 1,400 |
| 2013-10-07 | $23.61 | $23.61 | 0 |
| 2013-10-04 | $23.61 | $23.61 | 1,600 |
| 2013-10-03 | $23.48 | $23.48 | 0 |
| 2013-10-02 | $23.48 | $23.48 | 3,700 |
| 2013-10-01 | $23.10 | $23.10 | 0 |
| 2013-09-30 | $23.10 | $23.10 | 1,500 |
| 2013-09-27 | $23.40 | $23.40 | 1,900 |
| 2013-09-26 | $23.29 | $23.29 | 0 |
| 2013-09-25 | $23.29 | $23.29 | 1,800 |
| 2013-09-24 | $23.59 | $23.59 | 0 |
| 2013-09-23 | $23.59 | $23.59 | 7,400 |
| 2013-09-20 | $23.70 | $23.70 | 0 |
| 2013-09-19 | $23.70 | $23.70 | 0 |
| 2013-09-18 | $23.70 | $23.70 | 100 |
| 2013-09-17 | $23.09 | $23.09 | 0 |
| 2013-09-16 | $23.09 | $23.09 | 0 |
| 2013-09-13 | $23.09 | $23.09 | 0 |
| 2013-09-12 | $23.09 | $23.09 | 0 |
| 2013-09-11 | $23.09 | $23.09 | 3,200 |
| 2013-09-10 | $23.15 | $23.15 | 200 |
| 2013-09-09 | $22.60 | $22.60 | 0 |
| 2013-09-06 | $22.60 | $22.60 | 0 |
| 2013-09-05 | $22.60 | $22.60 | 6,900 |
| 2013-09-04 | $23.00 | $23.00 | 0 |
| 2013-09-03 | $23.00 | $23.00 | 0 |
| 2013-08-30 | $23.00 | $23.00 | 2,700 |
| 2013-08-29 | $22.47 | $22.47 | 0 |
| 2013-08-28 | $22.47 | $22.47 | 0 |
| 2013-08-27 | $22.47 | $22.47 | 0 |
| 2013-08-26 | $22.47 | $22.47 | 0 |
| 2013-08-23 | $22.47 | $22.47 | 0 |
| 2013-08-22 | $22.47 | $22.47 | 0 |
| 2013-08-21 | $22.47 | $22.47 | 0 |
| 2013-08-20 | $22.47 | $22.47 | 200 |
| 2013-08-19 | $22.77 | $22.77 | 0 |
| 2013-08-16 | $22.77 | $22.77 | 0 |
| 2013-08-15 | $22.77 | $22.77 | 0 |
| 2013-08-14 | $22.77 | $22.77 | 0 |
| 2013-08-13 | $22.77 | $22.77 | 0 |
| 2013-08-12 | $22.77 | $22.77 | 0 |
| 2013-08-09 | $22.77 | $22.77 | 0 |
| 2013-08-08 | $22.77 | $22.77 | 0 |
| 2013-08-07 | $22.77 | $22.77 | 0 |
| 2013-08-06 | $22.77 | $22.77 | 200 |
| 2013-08-05 | $21.65 | $21.65 | 0 |
| 2013-08-02 | $21.65 | $21.65 | 0 |
| 2013-08-01 | $21.65 | $21.65 | 0 |
| 2013-07-31 | $21.65 | $21.65 | 0 |
| 2013-07-30 | $21.65 | $21.65 | 0 |
| 2013-07-29 | $21.65 | $21.65 | 400 |
| 2013-07-26 | $22.19 | $22.19 | 0 |
| 2013-07-25 | $22.19 | $22.19 | 1,600 |
| 2013-07-24 | $21.98 | $21.98 | 0 |
| 2013-07-23 | $21.98 | $21.98 | 0 |
| 2013-07-22 | $21.98 | $21.98 | 200 |
| 2013-07-19 | $21.70 | $21.70 | 0 |
| 2013-07-18 | $21.70 | $21.70 | 1,000 |
| 2013-07-17 | $21.08 | $21.08 | 0 |
| 2013-07-16 | $21.08 | $21.08 | 3,000 |
| 2013-07-15 | $21.04 | $21.04 | 200 |
| 2013-07-12 | $20.74 | $20.74 | 1,000 |
| 2013-07-11 | $20.94 | $20.94 | 1,100 |
| 2013-07-10 | $20.32 | $20.32 | 0 |
| 2013-07-09 | $20.32 | $20.32 | 500 |
| 2013-07-08 | $20.45 | $20.45 | 0 |
| 2013-07-05 | $20.45 | $20.45 | 0 |
| 2013-07-03 | $20.45 | $20.45 | 100 |
| 2013-07-02 | $20.45 | $20.45 | 0 |
| 2013-07-01 | $20.45 | $20.45 | 0 |
| 2013-06-28 | $20.45 | $20.45 | 0 |
| 2013-06-27 | $20.45 | $20.45 | 300 |
| 2013-06-26 | $20.50 | $20.50 | 500 |
| 2013-06-25 | $20.47 | $20.47 | 0 |
| 2013-06-24 | $20.47 | $20.47 | 0 |
| 2013-06-21 | $20.47 | $20.47 | 0 |
| 2013-06-20 | $20.47 | $20.47 | 200 |
| 2013-06-19 | $21.35 | $21.35 | 200 |
| 2013-06-18 | $21.72 | $21.72 | 0 |
| 2013-06-17 | $21.72 | $21.72 | 0 |
| 2013-06-14 | $21.72 | $21.72 | 500 |
| 2013-06-13 | $22.35 | $22.35 | 600 |
| 2013-06-12 | $22.68 | $22.68 | 0 |
| 2013-06-11 | $22.68 | $22.68 | 0 |
| 2013-06-10 | $22.68 | $22.68 | 2,100 |
| 2013-06-07 | $22.85 | $22.85 | 100 |
| 2013-06-06 | $22.98 | $22.98 | 0 |
| 2013-06-05 | $22.98 | $22.98 | 0 |
| 2013-06-04 | $22.98 | $22.98 | 3,100 |
| 2013-06-03 | $22.65 | $22.65 | 0 |
| 2013-05-31 | $22.65 | $22.65 | 100 |
| 2013-05-30 | $23.10 | $23.10 | 0 |
| 2013-05-29 | $23.10 | $23.10 | 0 |
| 2013-05-28 | $23.10 | $23.10 | 0 |
| 2013-05-24 | $23.10 | $23.10 | 0 |
| 2013-05-23 | $23.10 | $23.10 | 1,100 |
| 2013-05-22 | $23.71 | $23.71 | 100 |
| 2013-05-21 | $24.43 | $24.43 | 0 |
| 2013-05-20 | $24.43 | $24.43 | 0 |
| 2013-05-17 | $24.43 | $24.43 | 0 |
| 2013-05-16 | $24.43 | $24.43 | 200 |
| 2013-05-15 | $24.10 | $24.10 | 0 |
| 2013-05-14 | $24.10 | $24.10 | 0 |
| 2013-05-13 | $24.10 | $24.10 | 0 |
| 2013-05-10 | $24.10 | $24.10 | 0 |
| 2013-05-09 | $24.10 | $24.10 | 0 |
| 2013-05-08 | $24.10 | $24.10 | 5,300 |
| 2013-05-07 | $23.84 | $23.84 | 0 |
| 2013-05-06 | $23.84 | $23.84 | 0 |
| 2013-05-03 | $23.84 | $23.84 | 300 |
| 2013-05-02 | $23.95 | $23.95 | 100 |
| 2013-05-01 | $23.80 | $23.80 | 100 |
| 2013-04-30 | $23.91 | $23.91 | 0 |
| 2013-04-29 | $23.91 | $23.91 | 100 |
| 2013-04-26 | $23.53 | $23.53 | 200 |
| 2013-04-25 | $23.85 | $23.85 | 0 |
| 2013-04-24 | $23.85 | $23.85 | 600 |
| 2013-04-23 | $23.25 | $23.25 | 0 |
| 2013-04-22 | $23.25 | $23.25 | 0 |
| 2013-04-19 | $23.25 | $23.25 | 0 |
| 2013-04-18 | $23.25 | $23.25 | 0 |
| 2013-04-17 | $23.25 | $23.25 | 0 |
| 2013-04-16 | $23.25 | $23.25 | 100 |
| 2013-04-15 | $24.05 | $24.05 | 0 |
| 2013-04-12 | $24.05 | $24.05 | 0 |
| 2013-04-11 | $24.05 | $24.05 | 1,800 |
| 2013-04-10 | $22.78 | $22.78 | 0 |
| 2013-04-09 | $22.78 | $22.78 | 0 |
| 2013-04-08 | $22.78 | $22.78 | 0 |
| 2013-04-05 | $22.78 | $22.78 | 0 |
| 2013-04-04 | $22.78 | $22.78 | 0 |
| 2013-04-03 | $22.78 | $22.78 | 700 |
| 2013-04-02 | $23.00 | $23.00 | 500 |
| 2013-04-01 | $22.70 | $22.70 | 200 |
| 2013-03-28 | $22.82 | $22.82 | 0 |
| 2013-03-27 | $22.82 | $22.82 | 0 |
| 2013-03-26 | $22.82 | $22.82 | 1,100 |
| 2013-03-25 | $23.21 | $23.21 | 1,200 |
| 2013-03-22 | $23.34 | $23.34 | 0 |
| 2013-03-21 | $23.34 | $23.34 | 1,400 |
| 2013-03-20 | $23.33 | $23.33 | 0 |
| 2013-03-19 | $23.33 | $23.33 | 0 |
| 2013-03-18 | $23.33 | $23.33 | 400 |
| 2013-03-15 | $23.25 | $23.25 | 0 |
| 2013-03-14 | $23.25 | $23.25 | 0 |
| 2013-03-13 | $23.25 | $23.25 | 0 |
| 2013-03-12 | $23.25 | $23.25 | 0 |
| 2013-03-11 | $23.25 | $23.25 | 0 |
| 2013-03-08 | $23.25 | $23.25 | 4,400 |
| 2013-03-07 | $23.15 | $23.15 | 0 |
| 2013-03-06 | $23.15 | $23.15 | 1,200 |
| 2013-03-05 | $22.75 | $22.75 | 0 |
| 2013-03-04 | $22.75 | $22.75 | 0 |
| 2013-03-01 | $22.75 | $22.75 | 0 |
| 2013-02-28 | $22.75 | $22.75 | 3,100 |
| 2013-02-27 | $22.29 | $22.29 | 0 |
| 2013-02-26 | $22.29 | $22.29 | 0 |
| 2013-02-25 | $22.29 | $22.29 | 100,900 |
| 2013-02-22 | $23.04 | $23.04 | 0 |
| 2013-02-21 | $23.04 | $23.04 | 3,100 |
| 2013-02-20 | $23.85 | $23.85 | 0 |
| 2013-02-19 | $23.85 | $23.85 | 2,600 |
| 2013-02-15 | $23.25 | $23.25 | 0 |
| 2013-02-14 | $23.25 | $23.25 | 1,100 |
| 2013-02-13 | $23.68 | $23.68 | 500 |
| 2013-02-12 | $23.24 | $23.24 | 0 |
| 2013-02-11 | $23.24 | $23.24 | 1,000 |
| 2013-02-08 | $23.25 | $23.25 | 0 |
| 2013-02-07 | $23.25 | $23.25 | 400 |
| 2013-02-06 | $24.48 | $24.48 | 48,700 |
| 2013-02-05 | $24.80 | $24.80 | 0 |
| 2013-02-04 | $24.80 | $24.80 | 700 |
| 2013-02-01 | $25.05 | $25.05 | 0 |
| 2013-01-31 | $25.05 | $25.05 | 0 |
| 2013-01-30 | $25.05 | $25.05 | 0 |
| 2013-01-29 | $25.05 | $25.05 | 912,400 |
| 2013-01-28 | $25.70 | $25.70 | 0 |
| 2013-01-25 | $25.70 | $25.70 | 0 |
| 2013-01-24 | $25.70 | $25.70 | 900 |
| 2013-01-23 | $25.70 | $25.70 | 1,100 |
| 2013-01-22 | $25.65 | $25.65 | 100 |
| 2013-01-18 | $25.60 | $25.60 | 0 |
| 2013-01-17 | $25.60 | $25.60 | 0 |
| 2013-01-16 | $25.60 | $25.60 | 0 |
| 2013-01-15 | $25.60 | $25.60 | 0 |
| 2013-01-14 | $25.60 | $25.60 | 2,000 |
| 2013-01-11 | $24.85 | $24.85 | 0 |
| 2013-01-10 | $24.85 | $24.85 | 0 |
| 2013-01-09 | $24.85 | $24.85 | 100 |
| 2013-01-08 | $24.44 | $24.44 | 0 |
| 2013-01-07 | $24.44 | $24.44 | 0 |
| 2013-01-04 | $24.44 | $24.44 | 0 |
| 2013-01-03 | $24.44 | $24.44 | 0 |
| 2013-01-02 | $24.44 | $24.44 | 0 |