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
- 2009-02-13 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 | $25.74 | $25.74 | 0 |
| 2013-12-30 | $25.74 | $25.74 | 1,700 |
| 2013-12-27 | $25.33 | $25.33 | 1,700 |
| 2013-12-26 | $25.09 | $25.09 | 1,400 |
| 2013-12-24 | $25.24 | $25.24 | 2,100 |
| 2013-12-23 | $25.12 | $25.12 | 3,000 |
| 2013-12-20 | $24.58 | $24.58 | 13,500 |
| 2013-12-19 | $24.48 | $24.48 | 1,900 |
| 2013-12-18 | $24.73 | $24.73 | 5,700 |
| 2013-12-17 | $24.12 | $24.12 | 0 |
| 2013-12-16 | $24.12 | $24.12 | 2,000 |
| 2013-12-13 | $24.09 | $24.09 | 2,800 |
| 2013-12-12 | $23.82 | $23.82 | 2,700 |
| 2013-12-11 | $23.81 | $23.81 | 5,600 |
| 2013-12-10 | $24.05 | $24.05 | 1,100 |
| 2013-12-09 | $23.77 | $23.77 | 1,300 |
| 2013-12-06 | $22.96 | $22.96 | 600 |
| 2013-12-05 | $22.89 | $22.89 | 5,800 |
| 2013-12-04 | $22.99 | $22.99 | 7,000 |
| 2013-12-03 | $23.28 | $23.28 | 500 |
| 2013-12-02 | $23.28 | $23.28 | 400 |
| 2013-11-29 | $23.26 | $23.26 | 500 |
| 2013-11-27 | $22.88 | $22.88 | 1,200 |
| 2013-11-26 | $23.33 | $23.33 | 61,100 |
| 2013-11-25 | $23.72 | $23.72 | 700 |
| 2013-11-22 | $23.52 | $23.52 | 800 |
| 2013-11-21 | $23.96 | $23.96 | 300 |
| 2013-11-20 | $24.84 | $24.84 | 400 |
| 2013-11-19 | $24.87 | $24.87 | 1,800 |
| 2013-11-18 | $24.34 | $24.34 | 500 |
| 2013-11-15 | $23.93 | $23.93 | 600 |
| 2013-11-14 | $22.91 | $22.91 | 300 |
| 2013-11-13 | $22.33 | $22.33 | 1,700 |
| 2013-11-12 | $22.16 | $22.16 | 2,400 |
| 2013-11-11 | $22.37 | $22.37 | 300 |
| 2013-11-08 | $22.58 | $22.58 | 1,100 |
| 2013-11-07 | $22.59 | $22.59 | 1,900 |
| 2013-11-06 | $22.94 | $22.94 | 1,900 |
| 2013-11-05 | $22.84 | $22.84 | 300 |
| 2013-11-04 | $23.00 | $23.00 | 200 |
| 2013-11-01 | $23.12 | $23.12 | 2,100 |
| 2013-10-31 | $23.25 | $23.25 | 500 |
| 2013-10-30 | $22.69 | $22.69 | 700 |
| 2013-10-29 | $22.57 | $22.57 | 900 |
| 2013-10-28 | $22.31 | $22.31 | 5,100 |
| 2013-10-25 | $22.70 | $22.70 | 700 |
| 2013-10-24 | $22.91 | $22.91 | 500 |
| 2013-10-23 | $22.99 | $22.99 | 6,500 |
| 2013-10-22 | $24.15 | $24.15 | 1,200 |
| 2013-10-21 | $23.92 | $23.92 | 0 |
| 2013-10-18 | $23.92 | $23.92 | 500 |
| 2013-10-17 | $23.47 | $23.47 | 600 |
| 2013-10-16 | $23.28 | $23.28 | 1,000 |
| 2013-10-15 | $22.81 | $22.81 | 86,900 |
| 2013-10-14 | $22.63 | $22.63 | 400 |
| 2013-10-11 | $22.52 | $22.52 | 83,700 |
| 2013-10-10 | $22.61 | $22.61 | 600 |
| 2013-10-09 | $22.45 | $22.45 | 35,900 |
| 2013-10-08 | $22.49 | $22.49 | 2,800 |
| 2013-10-07 | $22.98 | $22.98 | 2,300 |
| 2013-10-04 | $23.13 | $23.13 | 100 |
| 2013-10-03 | $23.22 | $23.22 | 3,600 |
| 2013-10-02 | $23.13 | $23.13 | 2,000 |
| 2013-10-01 | $23.17 | $23.17 | 700 |
| 2013-09-30 | $23.12 | $23.12 | 5,500 |
| 2013-09-27 | $23.10 | $23.10 | 900 |
| 2013-09-26 | $23.00 | $23.00 | 500 |
| 2013-09-25 | $22.56 | $22.56 | 800 |
| 2013-09-24 | $22.11 | $22.11 | 600 |
| 2013-09-23 | $22.19 | $22.19 | 1,100 |
| 2013-09-20 | $22.06 | $22.06 | 2,000 |
| 2013-09-19 | $22.32 | $22.32 | 1,500 |
| 2013-09-18 | $22.21 | $22.21 | 800 |
| 2013-09-17 | $21.68 | $21.68 | 400 |
| 2013-09-16 | $21.74 | $21.74 | 1,400 |
| 2013-09-13 | $21.25 | $21.25 | 400 |
| 2013-09-12 | $21.34 | $21.34 | 600 |
| 2013-09-11 | $21.56 | $21.56 | 2,900 |
| 2013-09-10 | $21.04 | $21.04 | 900 |
| 2013-09-09 | $20.91 | $20.91 | 4,000 |
| 2013-09-06 | $20.63 | $20.63 | 3,500 |
| 2013-09-05 | $20.28 | $20.28 | 4,700 |
| 2013-09-04 | $19.82 | $19.82 | 50,900 |
| 2013-09-03 | $19.75 | $19.75 | 1,300 |
| 2013-08-30 | $19.82 | $19.82 | 400 |
| 2013-08-29 | $19.79 | $19.79 | 6,100 |
| 2013-08-28 | $19.94 | $19.94 | 100 |
| 2013-08-27 | $19.95 | $19.95 | 1,100 |
| 2013-08-26 | $20.45 | $20.45 | 1,200 |
| 2013-08-23 | $20.40 | $20.40 | 1,500 |
| 2013-08-22 | $20.40 | $20.40 | 800 |
| 2013-08-21 | $20.79 | $20.79 | 3,700 |
| 2013-08-20 | $21.23 | $21.23 | 0 |
| 2013-08-19 | $21.23 | $21.23 | 600 |
| 2013-08-16 | $21.32 | $21.32 | 1,900 |
| 2013-08-15 | $21.27 | $21.27 | 0 |
| 2013-08-14 | $21.27 | $21.27 | 700 |
| 2013-08-13 | $21.31 | $21.31 | 2,800 |
| 2013-08-12 | $21.35 | $21.35 | 200 |
| 2013-08-09 | $21.33 | $21.33 | 73,900 |
| 2013-08-08 | $20.66 | $20.66 | 53,400 |
| 2013-08-07 | $21.07 | $21.07 | 1,200 |
| 2013-08-06 | $21.35 | $21.35 | 2,900 |
| 2013-08-05 | $21.38 | $21.38 | 0 |
| 2013-08-02 | $21.38 | $21.38 | 100 |
| 2013-08-01 | $21.70 | $21.70 | 600 |
| 2013-07-31 | $21.61 | $21.61 | 2,700 |
| 2013-07-30 | $21.62 | $21.62 | 200 |
| 2013-07-29 | $21.29 | $21.29 | 2,700 |
| 2013-07-26 | $21.57 | $21.57 | 2,500 |
| 2013-07-25 | $21.85 | $21.85 | 800 |
| 2013-07-24 | $21.88 | $21.88 | 10,700 |
| 2013-07-23 | $22.37 | $22.37 | 0 |
| 2013-07-22 | $22.37 | $22.37 | 1,000 |
| 2013-07-19 | $22.04 | $22.04 | 0 |
| 2013-07-18 | $22.04 | $22.04 | 200 |
| 2013-07-17 | $22.39 | $22.39 | 22,600 |
| 2013-07-16 | $22.61 | $22.61 | 1,100 |
| 2013-07-15 | $23.13 | $23.13 | 2,000 |
| 2013-07-12 | $22.95 | $22.95 | 1,100 |
| 2013-07-11 | $22.50 | $22.50 | 20,100 |
| 2013-07-10 | $21.84 | $21.84 | 700 |
| 2013-07-09 | $21.39 | $21.39 | 2,200 |
| 2013-07-08 | $21.39 | $21.39 | 500 |
| 2013-07-05 | $21.36 | $21.36 | 3,100 |
| 2013-07-03 | $20.98 | $20.98 | 0 |
| 2013-07-02 | $20.98 | $20.98 | 6,900 |
| 2013-07-01 | $20.80 | $20.80 | 300 |
| 2013-06-28 | $20.64 | $20.64 | 3,500 |
| 2013-06-27 | $20.48 | $20.48 | 1,300 |
| 2013-06-26 | $20.67 | $20.67 | 600 |
| 2013-06-25 | $20.44 | $20.44 | 15,400 |
| 2013-06-24 | $20.60 | $20.60 | 1,300 |
| 2013-06-21 | $21.07 | $21.07 | 36,500 |
| 2013-06-20 | $21.45 | $21.45 | 2,600 |
| 2013-06-19 | $22.22 | $22.22 | 400 |
| 2013-06-18 | $22.32 | $22.32 | 200 |
| 2013-06-17 | $21.60 | $21.60 | 900 |
| 2013-06-14 | $21.59 | $21.59 | 1,700 |
| 2013-06-13 | $21.40 | $21.40 | 900 |
| 2013-06-12 | $21.57 | $21.57 | 200 |
| 2013-06-11 | $21.70 | $21.70 | 0 |
| 2013-06-10 | $21.70 | $21.70 | 400 |
| 2013-06-07 | $21.97 | $21.97 | 1,500 |
| 2013-06-06 | $21.93 | $21.93 | 0 |
| 2013-06-05 | $21.93 | $21.93 | 900 |
| 2013-06-04 | $21.86 | $21.86 | 300 |
| 2013-06-03 | $22.10 | $22.10 | 900 |
| 2013-05-31 | $21.84 | $21.84 | 37,400 |
| 2013-05-30 | $22.30 | $22.30 | 4,300 |
| 2013-05-29 | $22.16 | $22.16 | 700 |
| 2013-05-28 | $22.03 | $22.03 | 300 |
| 2013-05-24 | $22.22 | $22.22 | 2,600 |
| 2013-05-23 | $22.54 | $22.54 | 2,400 |
| 2013-05-22 | $22.47 | $22.47 | 23,300 |
| 2013-05-21 | $22.57 | $22.57 | 4,300 |
| 2013-05-20 | $22.50 | $22.50 | 1,800 |
| 2013-05-17 | $22.24 | $22.24 | 1,400 |
| 2013-05-16 | $22.18 | $22.18 | 3,200 |
| 2013-05-15 | $21.91 | $21.91 | 600 |
| 2013-05-14 | $21.98 | $21.98 | 300 |
| 2013-05-13 | $22.34 | $22.34 | 1,300 |
| 2013-05-10 | $22.75 | $22.75 | 1,200 |
| 2013-05-09 | $23.07 | $23.07 | 33,000 |
| 2013-05-08 | $23.50 | $23.50 | 2,500 |
| 2013-05-07 | $22.84 | $22.84 | 2,500 |
| 2013-05-06 | $22.67 | $22.67 | 8,100 |
| 2013-05-03 | $22.42 | $22.42 | 400 |
| 2013-05-02 | $21.83 | $21.83 | 300 |
| 2013-05-01 | $21.08 | $21.08 | 1,000 |
| 2013-04-30 | $21.47 | $21.47 | 13,600 |
| 2013-04-29 | $21.70 | $21.70 | 3,300 |
| 2013-04-26 | $21.52 | $21.52 | 100 |
| 2013-04-25 | $21.84 | $21.84 | 7,800 |
| 2013-04-24 | $21.17 | $21.17 | 0 |
| 2013-04-23 | $21.17 | $21.17 | 2,900 |
| 2013-04-22 | $21.24 | $21.24 | 1,300 |
| 2013-04-19 | $21.58 | $21.58 | 700 |
| 2013-04-18 | $21.78 | $21.78 | 40,800 |
| 2013-04-17 | $21.82 | $21.82 | 1,000 |
| 2013-04-16 | $22.31 | $22.31 | 400 |
| 2013-04-15 | $21.50 | $21.50 | 2,700 |
| 2013-04-12 | $23.41 | $23.41 | 400 |
| 2013-04-11 | $23.90 | $23.90 | 1,300 |
| 2013-04-10 | $23.71 | $23.71 | 400 |
| 2013-04-09 | $22.82 | $22.82 | 100 |
| 2013-04-08 | $22.63 | $22.63 | 400 |
| 2013-04-05 | $22.60 | $22.60 | 1,200 |
| 2013-04-04 | $23.25 | $23.25 | 1,500 |
| 2013-04-03 | $23.52 | $23.52 | 1,200 |
| 2013-04-02 | $24.17 | $24.17 | 200 |
| 2013-04-01 | $24.50 | $24.50 | 100 |
| 2013-03-28 | $24.68 | $24.68 | 7,000 |
| 2013-03-27 | $24.20 | $24.20 | 100 |
| 2013-03-26 | $24.17 | $24.17 | 2,000 |
| 2013-03-25 | $24.15 | $24.15 | 2,200 |
| 2013-03-22 | $24.26 | $24.26 | 15,100 |
| 2013-03-21 | $24.53 | $24.53 | 300 |
| 2013-03-20 | $24.94 | $24.94 | 1,300 |
| 2013-03-19 | $24.84 | $24.84 | 300 |
| 2013-03-18 | $24.98 | $24.98 | 600 |
| 2013-03-15 | $25.32 | $25.32 | 7,800 |
| 2013-03-14 | $24.83 | $24.83 | 100 |
| 2013-03-13 | $24.83 | $24.83 | 800 |
| 2013-03-12 | $24.98 | $24.98 | 0 |
| 2013-03-11 | $24.98 | $24.98 | 200 |
| 2013-03-08 | $25.35 | $25.35 | 200 |
| 2013-03-07 | $25.15 | $25.15 | 300 |
| 2013-03-06 | $24.95 | $24.95 | 200 |
| 2013-03-05 | $24.86 | $24.86 | 6,600 |
| 2013-03-04 | $24.87 | $24.87 | 200 |
| 2013-03-01 | $25.19 | $25.19 | 400 |
| 2013-02-28 | $25.24 | $25.24 | 10,700 |
| 2013-02-27 | $25.34 | $25.34 | 8,300 |
| 2013-02-26 | $25.14 | $25.14 | 1,400 |
| 2013-02-25 | $25.25 | $25.25 | 400 |
| 2013-02-22 | $25.51 | $25.51 | 0 |
| 2013-02-21 | $25.51 | $25.51 | 800 |
| 2013-02-20 | $26.06 | $26.06 | 1,500 |
| 2013-02-19 | $26.90 | $26.90 | 800 |
| 2013-02-15 | $26.58 | $26.58 | 5,900 |
| 2013-02-14 | $26.67 | $26.67 | 2,900 |
| 2013-02-13 | $26.44 | $26.44 | 2,000 |
| 2013-02-12 | $25.85 | $25.85 | 0 |
| 2013-02-11 | $25.85 | $25.85 | 300 |
| 2013-02-08 | $25.79 | $25.79 | 1,300 |
| 2013-02-07 | $25.65 | $25.65 | 1,400 |
| 2013-02-06 | $25.95 | $25.95 | 4,300 |
| 2013-02-05 | $25.86 | $25.86 | 2,700 |
| 2013-02-04 | $25.64 | $25.64 | 500 |
| 2013-02-01 | $25.77 | $25.77 | 500 |
| 2013-01-31 | $25.65 | $25.65 | 3,000 |
| 2013-01-30 | $25.38 | $25.38 | 500 |
| 2013-01-29 | $25.66 | $25.66 | 200 |
| 2013-01-28 | $25.21 | $25.21 | 2,200 |
| 2013-01-25 | $25.68 | $25.68 | 400 |
| 2013-01-24 | $25.88 | $25.88 | 300 |
| 2013-01-23 | $25.79 | $25.79 | 300 |
| 2013-01-22 | $26.35 | $26.35 | 400 |
| 2013-01-18 | $26.37 | $26.37 | 0 |
| 2013-01-17 | $26.37 | $26.37 | 700 |
| 2013-01-16 | $25.93 | $25.93 | 2,600 |
| 2013-01-15 | $26.39 | $26.39 | 7,200 |
| 2013-01-14 | $26.75 | $26.75 | 1,100 |
| 2013-01-11 | $26.87 | $26.87 | 900 |
| 2013-01-10 | $26.62 | $26.62 | 2,400 |
| 2013-01-09 | $26.36 | $26.36 | 3,300 |
| 2013-01-08 | $25.82 | $25.82 | 15,300 |
| 2013-01-07 | $25.85 | $25.85 | 6,300 |
| 2013-01-04 | $25.95 | $25.95 | 1,700 |
| 2013-01-03 | $25.73 | $25.73 | 2,400 |
| 2013-01-02 | $25.97 | $25.97 | 2,100 |