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
- 2010-01-05 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 | $28.49 | $28.49 | 0 | — | — |
| 2013-12-30 | $28.49 | $28.49 | 300 | — | — |
| 2013-12-27 | $28.58 | $28.58 | 2,700 | — | — |
| 2013-12-26 | $28.67 | $28.67 | 0 | — | — |
| 2013-12-24 | $28.67 | $28.67 | 1,000 | — | — |
| 2013-12-23 | $28.87 | $28.87 | 200 | — | — |
| 2013-12-20 | $28.71 | $28.71 | 400 | — | — |
| 2013-12-19 | $28.13 | $28.13 | 300 | — | — |
| 2013-12-18 | $27.77 | $27.77 | 0 | — | — |
| 2013-12-17 | $27.77 | $27.77 | 700 | — | — |
| 2013-12-16 | $27.88 | $27.88 | 200 | — | — |
| 2013-12-13 | $28.02 | $28.02 | 0 | — | — |
| 2013-12-12 | $28.02 | $28.02 | 0 | — | — |
| 2013-12-11 | $28.02 | $28.02 | 300 | — | — |
| 2013-12-10 | $27.44 | $27.44 | 0 | — | — |
| 2013-12-09 | $27.44 | $27.44 | 200 | — | — |
| 2013-12-06 | $27.41 | $27.41 | 500 | — | — |
| 2013-12-05 | $27.42 | $27.42 | 0 | — | — |
| 2013-12-04 | $27.42 | $27.42 | 2,300 | — | — |
| 2013-12-03 | $27.35 | $27.35 | 500 | — | — |
| 2013-12-02 | $27.63 | $27.63 | 200 | — | — |
| 2013-11-29 | $27.85 | $27.85 | 0 | — | — |
| 2013-11-27 | $27.85 | $27.85 | 100 | — | — |
| 2013-11-26 | $28.15 | $28.15 | 1,600 | — | — |
| 2013-11-25 | $28.26 | $28.26 | 0 | — | — |
| 2013-11-22 | $28.26 | $28.26 | 1,600 | — | — |
| 2013-11-21 | $28.29 | $28.29 | 200 | — | — |
| 2013-11-20 | $28.48 | $28.48 | 0 | — | — |
| 2013-11-19 | $28.48 | $28.48 | 2,100 | — | — |
| 2013-11-18 | $28.66 | $28.66 | 0 | — | — |
| 2013-11-15 | $28.66 | $28.66 | 500 | — | — |
| 2013-11-14 | $28.53 | $28.53 | 2,600 | — | — |
| 2013-11-13 | $28.26 | $28.26 | 100 | — | — |
| 2013-11-12 | $28.42 | $28.42 | 400 | — | — |
| 2013-11-11 | $28.50 | $28.50 | 1,000 | — | — |
| 2013-11-08 | $28.35 | $28.35 | 700 | — | — |
| 2013-11-07 | $28.89 | $28.89 | 100 | — | — |
| 2013-11-06 | $29.47 | $29.47 | 0 | — | — |
| 2013-11-05 | $29.47 | $29.47 | 100 | — | — |
| 2013-11-04 | $29.41 | $29.41 | 400 | — | — |
| 2013-11-01 | $29.43 | $29.43 | 300 | — | — |
| 2013-10-31 | $29.52 | $29.52 | 1,700 | — | — |
| 2013-10-30 | $29.43 | $29.43 | 200 | — | — |
| 2013-10-29 | $30.19 | $30.19 | 0 | — | — |
| 2013-10-28 | $30.19 | $30.19 | 900 | — | — |
| 2013-10-25 | $29.98 | $29.98 | 100 | — | — |
| 2013-10-24 | $29.63 | $29.63 | 800 | — | — |
| 2013-10-23 | $29.93 | $29.93 | 500 | — | — |
| 2013-10-22 | $30.01 | $30.01 | 100 | — | — |
| 2013-10-21 | $29.75 | $29.75 | 400 | — | — |
| 2013-10-18 | $29.22 | $29.22 | 0 | — | — |
| 2013-10-17 | $29.22 | $29.22 | 300 | — | — |
| 2013-10-16 | $28.85 | $28.85 | 400 | — | — |
| 2013-10-15 | $28.65 | $28.65 | 1,100 | — | — |
| 2013-10-14 | $28.67 | $28.67 | 0 | — | — |
| 2013-10-11 | $28.67 | $28.67 | 300 | — | — |
| 2013-10-10 | $28.24 | $28.24 | 1,300 | — | — |
| 2013-10-09 | $28.08 | $28.08 | 1,400 | — | — |
| 2013-10-08 | $28.57 | $28.57 | 200 | — | — |
| 2013-10-07 | $28.87 | $28.87 | 0 | — | — |
| 2013-10-04 | $28.87 | $28.87 | 100 | — | — |
| 2013-10-03 | $28.81 | $28.81 | 1,300 | — | — |
| 2013-10-02 | $29.12 | $29.12 | 1,900 | — | — |
| 2013-10-01 | $28.94 | $28.94 | 0 | — | — |
| 2013-09-30 | $28.94 | $28.94 | 100 | — | — |
| 2013-09-27 | $28.70 | $28.70 | 0 | — | — |
| 2013-09-26 | $28.70 | $28.70 | 2,000 | — | — |
| 2013-09-25 | $28.92 | $28.92 | 100 | — | — |
| 2013-09-24 | $28.99 | $28.99 | 100 | — | — |
| 2013-09-23 | $28.75 | $28.75 | 1,300 | — | — |
| 2013-09-20 | $29.01 | $29.01 | 800 | — | — |
| 2013-09-19 | $28.78 | $28.78 | 0 | — | — |
| 2013-09-18 | $28.78 | $28.78 | 400 | — | — |
| 2013-09-17 | $28.42 | $28.42 | 0 | — | — |
| 2013-09-16 | $28.42 | $28.42 | 200 | — | — |
| 2013-09-13 | $28.00 | $28.00 | 500 | — | — |
| 2013-09-12 | $28.04 | $28.04 | 700 | — | — |
| 2013-09-11 | $28.27 | $28.27 | 0 | — | — |
| 2013-09-10 | $28.27 | $28.27 | 1,600 | — | — |
| 2013-09-09 | $28.36 | $28.36 | 400 | — | — |
| 2013-09-06 | $28.54 | $28.54 | 100 | — | — |
| 2013-09-05 | $28.18 | $28.18 | 200 | — | — |
| 2013-09-04 | $27.97 | $27.97 | 100 | — | — |
| 2013-09-03 | $27.74 | $27.74 | 1,200 | — | — |
| 2013-08-30 | $28.47 | $28.47 | 300 | — | — |
| 2013-08-29 | $28.38 | $28.38 | 800 | — | — |
| 2013-08-28 | $28.98 | $28.98 | 300 | — | — |
| 2013-08-27 | $28.86 | $28.86 | 0 | — | — |
| 2013-08-26 | $28.86 | $28.86 | 600 | — | — |
| 2013-08-23 | $29.10 | $29.10 | 2,900 | — | — |
| 2013-08-22 | $29.02 | $29.02 | 1,000 | — | — |
| 2013-08-21 | $29.25 | $29.25 | 1,600 | — | — |
| 2013-08-20 | $29.31 | $29.31 | 0 | — | — |
| 2013-08-19 | $29.31 | $29.31 | 200 | — | — |
| 2013-08-16 | $30.50 | $30.50 | 300 | — | — |
| 2013-08-15 | $30.19 | $30.19 | 200 | — | — |
| 2013-08-14 | $31.04 | $31.04 | 0 | — | — |
| 2013-08-13 | $31.04 | $31.04 | 200 | — | — |
| 2013-08-12 | $30.95 | $30.95 | 0 | — | — |
| 2013-08-09 | $30.95 | $30.95 | 0 | — | — |
| 2013-08-08 | $30.95 | $30.95 | 100 | — | — |
| 2013-08-07 | $31.30 | $31.30 | 0 | — | — |
| 2013-08-06 | $31.30 | $31.30 | 0 | — | — |
| 2013-08-05 | $31.30 | $31.30 | 0 | — | — |
| 2013-08-02 | $31.30 | $31.30 | 300 | — | — |
| 2013-08-01 | $32.30 | $32.30 | 0 | — | — |
| 2013-07-31 | $32.30 | $32.30 | 0 | — | — |
| 2013-07-30 | $32.30 | $32.30 | 200 | — | — |
| 2013-07-29 | $32.26 | $32.26 | 0 | — | — |
| 2013-07-26 | $32.26 | $32.26 | 500 | — | — |
| 2013-07-25 | $32.78 | $32.78 | 0 | — | — |
| 2013-07-24 | $32.78 | $32.78 | 0 | — | — |
| 2013-07-23 | $32.78 | $32.78 | 0 | — | — |
| 2013-07-22 | $32.78 | $32.78 | 700 | — | — |
| 2013-07-19 | $32.30 | $32.30 | 600 | — | — |
| 2013-07-18 | $32.56 | $32.56 | 0 | — | — |
| 2013-07-17 | $32.56 | $32.56 | 100 | — | — |
| 2013-07-16 | $32.18 | $32.18 | 0 | — | — |
| 2013-07-15 | $32.18 | $32.18 | 0 | — | — |
| 2013-07-12 | $32.18 | $32.18 | 700 | — | — |
| 2013-07-11 | $31.55 | $31.55 | 600 | — | — |
| 2013-07-10 | $31.24 | $31.24 | 300 | — | — |
| 2013-07-09 | $31.45 | $31.45 | 1,200 | — | — |
| 2013-07-08 | $30.76 | $30.76 | 5,500 | — | — |
| 2013-07-05 | $30.49 | $30.49 | 800 | — | — |
| 2013-07-03 | $31.12 | $31.12 | 400 | — | — |
| 2013-07-02 | $31.72 | $31.72 | 0 | — | — |
| 2013-07-01 | $31.72 | $31.72 | 0 | — | — |
| 2013-06-28 | $31.72 | $31.72 | 500 | — | — |
| 2013-06-27 | $31.16 | $31.16 | 200 | — | — |
| 2013-06-26 | $30.76 | $30.76 | 0 | — | — |
| 2013-06-25 | $30.76 | $30.76 | 3,100 | — | — |
| 2013-06-24 | $30.66 | $30.66 | 100 | — | — |
| 2013-06-21 | $31.15 | $31.15 | 29,900 | — | — |
| 2013-06-20 | $31.43 | $31.43 | 1,400 | — | — |
| 2013-06-19 | $33.02 | $33.02 | 200 | — | — |
| 2013-06-18 | $33.76 | $33.76 | 200 | — | — |
| 2013-06-17 | $33.67 | $33.67 | 400 | — | — |
| 2013-06-14 | $33.72 | $33.72 | 100 | — | — |
| 2013-06-13 | $33.18 | $33.18 | 100 | — | — |
| 2013-06-12 | $33.98 | $33.98 | 0 | — | — |
| 2013-06-11 | $33.98 | $33.98 | 0 | — | — |
| 2013-06-10 | $33.98 | $33.98 | 1,200 | — | — |
| 2013-06-07 | $33.22 | $33.22 | 0 | — | — |
| 2013-06-06 | $33.22 | $33.22 | 100 | — | — |
| 2013-06-05 | $33.40 | $33.40 | 1,400 | — | — |
| 2013-06-04 | $33.94 | $33.94 | 100 | — | — |
| 2013-06-03 | $34.29 | $34.29 | 500 | — | — |
| 2013-05-31 | $34.10 | $34.10 | 700 | — | — |
| 2013-05-30 | $34.75 | $34.75 | 0 | — | — |
| 2013-05-29 | $34.75 | $34.75 | 600 | — | — |
| 2013-05-28 | $35.06 | $35.06 | 400 | — | — |
| 2013-05-24 | $35.15 | $35.15 | 700 | — | — |
| 2013-05-23 | $35.62 | $35.62 | 0 | — | — |
| 2013-05-22 | $35.62 | $35.62 | 100 | — | — |
| 2013-05-21 | $35.79 | $35.79 | 0 | — | — |
| 2013-05-20 | $35.79 | $35.79 | 0 | — | — |
| 2013-05-17 | $35.79 | $35.79 | 0 | — | — |
| 2013-05-16 | $35.79 | $35.79 | 1,100 | — | — |
| 2013-05-15 | $35.82 | $35.82 | 1,300 | — | — |
| 2013-05-14 | $35.80 | $35.80 | 300 | — | — |
| 2013-05-13 | $36.09 | $36.09 | 0 | — | — |
| 2013-05-10 | $36.09 | $36.09 | 1,000 | — | — |
| 2013-05-09 | $36.21 | $36.21 | 400 | — | — |
| 2013-05-08 | $36.28 | $36.28 | 400 | — | — |
| 2013-05-07 | $36.44 | $36.44 | 800 | — | — |
| 2013-05-06 | $36.45 | $36.45 | 0 | — | — |
| 2013-05-03 | $36.45 | $36.45 | 800 | — | — |
| 2013-05-02 | $36.33 | $36.33 | 1,800 | — | — |
| 2013-05-01 | $36.21 | $36.21 | 600 | — | — |
| 2013-04-30 | $36.66 | $36.66 | 400 | — | — |
| 2013-04-29 | $36.05 | $36.05 | 1,300 | — | — |
| 2013-04-26 | $36.15 | $36.15 | 100 | — | — |
| 2013-04-25 | $36.26 | $36.26 | 200 | — | — |
| 2013-04-24 | $35.40 | $35.40 | 200 | — | — |
| 2013-04-23 | $35.47 | $35.47 | 400 | — | — |
| 2013-04-22 | $35.32 | $35.32 | 500 | — | — |
| 2013-04-19 | $34.89 | $34.89 | 600 | — | — |
| 2013-04-18 | $34.74 | $34.74 | 1,600 | — | — |
| 2013-04-17 | $34.27 | $34.27 | 500 | — | — |
| 2013-04-16 | $35.05 | $35.05 | 1,100 | — | — |
| 2013-04-15 | $34.11 | $34.11 | 2,200 | — | — |
| 2013-04-12 | $35.39 | $35.39 | 700 | — | — |
| 2013-04-11 | $35.48 | $35.48 | 300 | — | — |
| 2013-04-10 | $35.24 | $35.24 | 1,100 | — | — |
| 2013-04-09 | $35.01 | $35.01 | 500 | — | — |
| 2013-04-08 | $34.63 | $34.63 | 1,800 | — | — |
| 2013-04-05 | $34.25 | $34.25 | 300 | — | — |
| 2013-04-04 | $34.74 | $34.74 | 200 | — | — |
| 2013-04-03 | $34.59 | $34.59 | 2,300 | — | — |
| 2013-04-02 | $34.66 | $34.66 | 900 | — | — |
| 2013-04-01 | $34.27 | $34.27 | 400 | — | — |
| 2013-03-28 | $34.46 | $34.46 | 1,200 | — | — |
| 2013-03-27 | $33.86 | $33.86 | 1,800 | — | — |
| 2013-03-26 | $34.17 | $34.17 | 800 | — | — |
| 2013-03-25 | $34.06 | $34.06 | 400 | — | — |
| 2013-03-22 | $34.04 | $34.04 | 2,400 | — | — |
| 2013-03-21 | $33.87 | $33.87 | 600 | — | — |
| 2013-03-20 | $33.84 | $33.84 | 0 | — | — |
| 2013-03-19 | $33.84 | $33.84 | 300 | — | — |
| 2013-03-18 | $34.39 | $34.39 | 100 | — | — |
| 2013-03-15 | $34.54 | $34.54 | 58,000 | — | — |
| 2013-03-14 | $34.42 | $34.42 | 500 | — | — |
| 2013-03-13 | $34.38 | $34.38 | 800 | — | — |
| 2013-03-12 | $34.63 | $34.63 | 500 | — | — |
| 2013-03-11 | $34.74 | $34.74 | 1,000 | — | — |
| 2013-03-08 | $34.23 | $34.23 | 600 | — | — |
| 2013-03-07 | $34.36 | $34.36 | 300 | — | — |
| 2013-03-06 | $34.54 | $34.54 | 800 | — | — |
| 2013-03-05 | $34.53 | $34.53 | 700 | — | — |
| 2013-03-04 | $34.60 | $34.60 | 400 | — | — |
| 2013-03-01 | $34.96 | $34.96 | 1,100 | — | — |
| 2013-02-28 | $34.55 | $34.55 | 2,800 | — | — |
| 2013-02-27 | $34.53 | $34.53 | 1,000 | — | — |
| 2013-02-26 | $34.16 | $34.16 | 800 | — | — |
| 2013-02-25 | $34.50 | $34.50 | 1,400 | — | — |
| 2013-02-22 | $34.56 | $34.56 | 100 | — | — |
| 2013-02-21 | $34.52 | $34.52 | 300 | — | — |
| 2013-02-20 | $34.42 | $34.42 | 300 | — | — |
| 2013-02-19 | $34.61 | $34.61 | 400 | — | — |
| 2013-02-15 | $34.80 | $34.80 | 0 | — | — |
| 2013-02-14 | $34.80 | $34.80 | 200 | — | — |
| 2013-02-13 | $35.16 | $35.16 | 600 | — | — |
| 2013-02-12 | $34.62 | $34.62 | 400 | — | — |
| 2013-02-11 | $34.63 | $34.63 | 1,000 | — | — |
| 2013-02-08 | $35.42 | $35.42 | 100 | — | — |
| 2013-02-07 | $36.11 | $36.11 | 400 | — | — |
| 2013-02-06 | $35.89 | $35.89 | 400 | — | — |
| 2013-02-05 | $35.94 | $35.94 | 700 | — | — |
| 2013-02-04 | $35.59 | $35.59 | 400 | — | — |
| 2013-02-01 | $35.56 | $35.56 | 1,200 | — | — |
| 2013-01-31 | $35.64 | $35.64 | 100 | — | — |
| 2013-01-30 | $35.72 | $35.72 | 100 | — | — |
| 2013-01-29 | $36.19 | $36.19 | 2,600 | — | — |
| 2013-01-28 | $36.15 | $36.15 | 700 | — | — |
| 2013-01-25 | $35.94 | $35.94 | 100 | — | — |
| 2013-01-24 | $36.17 | $36.17 | 0 | — | — |
| 2013-01-23 | $36.17 | $36.17 | 0 | — | — |
| 2013-01-22 | $36.17 | $36.17 | 0 | — | — |
| 2013-01-18 | $36.17 | $36.17 | 0 | — | — |
| 2013-01-17 | $36.17 | $36.17 | 0 | — | — |
| 2013-01-16 | $36.17 | $36.17 | 0 | — | — |
| 2013-01-15 | $36.17 | $36.17 | 0 | — | — |
| 2013-01-14 | $36.17 | $36.17 | 0 | — | — |
| 2013-01-11 | $36.17 | $36.17 | 0 | — | — |
| 2013-01-10 | $36.17 | $36.17 | 300 | — | — |
| 2013-01-09 | $35.49 | $35.49 | 0 | — | — |
| 2013-01-08 | $35.49 | $35.49 | 1,000 | — | — |
| 2013-01-07 | $35.68 | $35.68 | 700 | — | — |
| 2013-01-04 | $35.33 | $35.33 | 0 | — | — |
| 2013-01-03 | $35.33 | $35.33 | 0 | — | — |
| 2013-01-02 | $35.33 | $35.33 | 400 | — | — |