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
- 1997-10-20 to 2026-09-01
- 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 | $25.10 | $62.39 | 500 | — | — |
| 2013-12-30 | $24.59 | $61.13 | 1,500 | — | — |
| 2013-12-27 | $24.51 | $60.93 | 1,100 | — | — |
| 2013-12-26 | $24.50 | $60.90 | 0 | — | — |
| 2013-12-24 | $24.50 | $60.90 | 0 | — | — |
| 2013-12-23 | $24.50 | $60.90 | 1,200 | — | — |
| 2013-12-20 | $23.65 | $58.79 | 600 | — | — |
| 2013-12-19 | $25.00 | $62.15 | 0 | — | — |
| 2013-12-18 | $25.00 | $62.15 | 0 | — | — |
| 2013-12-17 | $25.00 | $62.15 | 400 | — | — |
| 2013-12-16 | $23.75 | $59.04 | 1,100 | — | — |
| 2013-12-13 | $23.18 | $57.62 | 0 | — | — |
| 2013-12-12 | $23.18 | $57.62 | 0 | — | — |
| 2013-12-11 | $23.18 | $57.62 | 0 | — | — |
| 2013-12-10 | $23.18 | $57.62 | 0 | — | — |
| 2013-12-09 | $23.18 | $57.62 | 400 | — | — |
| 2013-12-06 | $22.93 | $57.00 | 0 | — | — |
| 2013-12-05 | $22.93 | $57.00 | 0 | — | — |
| 2013-12-04 | $22.93 | $57.00 | 400 | — | — |
| 2013-12-03 | $23.21 | $57.70 | 0 | — | — |
| 2013-12-02 | $23.21 | $57.70 | 1,500 | — | — |
| 2013-11-29 | $24.75 | $61.52 | 0 | — | — |
| 2013-11-27 | $24.75 | $61.52 | 700 | — | — |
| 2013-11-26 | $25.13 | $62.47 | 600 | — | — |
| 2013-11-25 | $25.00 | $62.15 | 2,200 | — | — |
| 2013-11-22 | $24.55 | $61.03 | 100 | — | — |
| 2013-11-21 | $24.75 | $61.52 | 6,800 | — | — |
| 2013-11-20 | $25.00 | $62.15 | 0 | — | — |
| 2013-11-19 | $25.00 | $62.15 | 2,000 | — | — |
| 2013-11-18 | $24.96 | $62.05 | 3,600 | — | — |
| 2013-11-15 | $24.97 | $62.07 | 15,400 | — | — |
| 2013-11-14 | $24.85 | $61.77 | 6,700 | — | — |
| 2013-11-13 | $24.48 | $60.85 | 10,700 | — | — |
| 2013-11-12 | $24.86 | $61.80 | 1,600 | — | — |
| 2013-11-11 | $25.16 | $62.54 | 7,100 | — | — |
| 2013-11-08 | $25.69 | $63.86 | 43,100 | — | — |
| 2013-11-07 | $25.89 | $64.36 | 15,900 | — | — |
| 2013-11-06 | $26.10 | $64.88 | 400 | — | — |
| 2013-11-05 | $25.61 | $63.66 | 500 | — | — |
| 2013-11-04 | $25.62 | $63.69 | 500 | — | — |
| 2013-11-01 | $26.30 | $65.38 | 100 | — | — |
| 2013-10-31 | $25.77 | $64.06 | 100 | — | — |
| 2013-10-30 | $25.91 | $64.41 | 300 | — | — |
| 2013-10-29 | $25.94 | $64.48 | 0 | — | — |
| 2013-10-28 | $25.94 | $64.48 | 0 | — | — |
| 2013-10-25 | $25.94 | $64.48 | 0 | — | — |
| 2013-10-24 | $25.94 | $64.48 | 400 | — | — |
| 2013-10-23 | $25.80 | $64.13 | 200 | — | — |
| 2013-10-22 | $26.04 | $64.73 | 1,000 | — | — |
| 2013-10-21 | $25.89 | $64.36 | 400 | — | — |
| 2013-10-18 | $25.89 | $64.36 | 700 | — | — |
| 2013-10-17 | $25.97 | $64.56 | 400 | — | — |
| 2013-10-16 | $25.83 | $64.21 | 0 | — | — |
| 2013-10-15 | $25.83 | $64.21 | 0 | — | — |
| 2013-10-14 | $25.83 | $64.21 | 600 | — | — |
| 2013-10-11 | $25.69 | $63.86 | 21,600 | — | — |
| 2013-10-10 | $25.68 | $63.84 | 4,300 | — | — |
| 2013-10-09 | $25.79 | $64.11 | 100 | — | — |
| 2013-10-08 | $25.50 | $63.39 | 300 | — | — |
| 2013-10-07 | $25.50 | $63.39 | 1,000 | — | — |
| 2013-10-04 | $25.35 | $63.02 | 200 | — | — |
| 2013-10-03 | $25.30 | $62.89 | 1,400 | — | — |
| 2013-10-02 | $25.80 | $64.13 | 3,100 | — | — |
| 2013-10-01 | $25.08 | $62.34 | 0 | — | — |
| 2013-09-30 | $25.08 | $62.34 | 300 | — | — |
| 2013-09-27 | $24.91 | $61.92 | 1,200 | — | — |
| 2013-09-26 | $25.00 | $62.15 | 500 | — | — |
| 2013-09-25 | $25.46 | $63.29 | 800 | — | — |
| 2013-09-24 | $25.09 | $62.37 | 5,000 | — | — |
| 2013-09-23 | $25.11 | $62.42 | 2,600 | — | — |
| 2013-09-20 | $25.06 | $62.29 | 0 | — | — |
| 2013-09-19 | $25.06 | $62.29 | 700 | — | — |
| 2013-09-18 | $24.99 | $62.12 | 0 | — | — |
| 2013-09-17 | $24.99 | $62.12 | 700 | — | — |
| 2013-09-16 | $24.60 | $61.15 | 2,000 | — | — |
| 2013-09-13 | $23.52 | $58.47 | 1,000 | — | — |
| 2013-09-12 | $23.98 | $59.61 | 300 | — | — |
| 2013-09-11 | $24.14 | $60.01 | 400 | — | — |
| 2013-09-10 | $24.11 | $59.93 | 200 | — | — |
| 2013-09-09 | $23.66 | $58.81 | 300 | — | — |
| 2013-09-06 | $23.30 | $57.92 | 0 | — | — |
| 2013-09-05 | $23.30 | $57.92 | 400 | — | — |
| 2013-09-04 | $22.80 | $56.68 | 0 | — | — |
| 2013-09-03 | $22.80 | $56.68 | 0 | — | — |
| 2013-08-30 | $22.80 | $56.68 | 0 | — | — |
| 2013-08-29 | $22.80 | $56.68 | 0 | — | — |
| 2013-08-28 | $22.80 | $56.68 | 3,200 | — | — |
| 2013-08-27 | $22.84 | $56.78 | 3,300 | — | — |
| 2013-08-26 | $24.12 | $59.96 | 600 | — | — |
| 2013-08-23 | $24.10 | $59.91 | 0 | — | — |
| 2013-08-22 | $24.10 | $59.91 | 0 | — | — |
| 2013-08-21 | $24.10 | $59.91 | 0 | — | — |
| 2013-08-20 | $24.10 | $59.91 | 200 | — | — |
| 2013-08-19 | $24.23 | $60.23 | 200 | — | — |
| 2013-08-16 | $24.10 | $59.91 | 200 | — | — |
| 2013-08-15 | $23.89 | $59.39 | 2,600 | — | — |
| 2013-08-14 | $24.01 | $59.68 | 4,700 | — | — |
| 2013-08-13 | $24.25 | $60.28 | 300 | — | — |
| 2013-08-12 | $23.96 | $59.56 | 0 | — | — |
| 2013-08-09 | $23.96 | $59.56 | 300 | — | — |
| 2013-08-08 | $23.75 | $59.04 | 0 | — | — |
| 2013-08-07 | $23.75 | $59.04 | 600 | — | — |
| 2013-08-06 | $24.04 | $59.76 | 700 | — | — |
| 2013-08-05 | $23.98 | $59.61 | 100 | — | — |
| 2013-08-02 | $23.46 | $58.32 | 0 | — | — |
| 2013-08-01 | $23.46 | $58.32 | 2,700 | — | — |
| 2013-07-31 | $23.03 | $57.25 | 300 | — | — |
| 2013-07-30 | $22.88 | $56.88 | 1,200 | — | — |
| 2013-07-29 | $22.96 | $57.07 | 800 | — | — |
| 2013-07-26 | $23.46 | $58.32 | 200 | — | — |
| 2013-07-25 | $23.80 | $59.16 | 0 | — | — |
| 2013-07-24 | $23.80 | $59.16 | 400 | — | — |
| 2013-07-23 | $24.00 | $59.66 | 500 | — | — |
| 2013-07-22 | $23.68 | $58.86 | 300 | — | — |
| 2013-07-19 | $23.82 | $59.21 | 0 | — | — |
| 2013-07-18 | $23.82 | $59.21 | 500 | — | — |
| 2013-07-17 | $23.84 | $59.26 | 2,200 | — | — |
| 2013-07-16 | $23.06 | $57.32 | 400 | — | — |
| 2013-07-15 | $23.12 | $57.47 | 5,300 | — | — |
| 2013-07-12 | $22.69 | $56.40 | 2,400 | — | — |
| 2013-07-11 | $22.80 | $56.68 | 6,000 | — | — |
| 2013-07-10 | $22.74 | $56.53 | 3,100 | — | — |
| 2013-07-09 | $22.75 | $56.55 | 5,200 | — | — |
| 2013-07-08 | $22.55 | $56.06 | 3,600 | — | — |
| 2013-07-05 | $22.85 | $56.80 | 2,700 | — | — |
| 2013-07-03 | $22.65 | $56.30 | 500 | — | — |
| 2013-07-02 | $22.23 | $55.26 | 3,600 | — | — |
| 2013-07-01 | $21.94 | $54.54 | 11,800 | — | — |
| 2013-06-28 | $21.75 | $54.07 | 0 | — | — |
| 2013-06-27 | $21.75 | $53.15 | 4,700 | — | — |
| 2013-06-26 | $21.63 | $52.85 | 1,400 | — | — |
| 2013-06-25 | $21.26 | $51.95 | 0 | — | — |
| 2013-06-24 | $21.26 | $51.95 | 3,300 | — | — |
| 2013-06-21 | $22.19 | $54.22 | 400 | — | — |
| 2013-06-20 | $21.95 | $53.64 | 6,100 | — | — |
| 2013-06-19 | $22.21 | $54.27 | 7,600 | — | — |
| 2013-06-18 | $22.40 | $54.74 | 1,500 | — | — |
| 2013-06-17 | $21.95 | $53.64 | 500 | — | — |
| 2013-06-14 | $21.50 | $52.54 | 2,500 | — | — |
| 2013-06-13 | $21.22 | $51.85 | 2,200 | — | — |
| 2013-06-12 | $22.42 | $54.78 | 500 | — | — |
| 2013-06-11 | $22.63 | $55.30 | 1,800 | — | — |
| 2013-06-10 | $22.80 | $55.71 | 1,100 | — | — |
| 2013-06-07 | $22.56 | $55.13 | 2,200 | — | — |
| 2013-06-06 | $22.25 | $54.37 | 3,400 | — | — |
| 2013-06-05 | $21.90 | $53.51 | 0 | — | — |
| 2013-06-04 | $21.90 | $53.51 | 0 | — | — |
| 2013-06-03 | $21.90 | $53.51 | 3,600 | — | — |
| 2013-05-31 | $21.67 | $52.95 | 100 | — | — |
| 2013-05-30 | $21.62 | $52.83 | 0 | — | — |
| 2013-05-29 | $21.62 | $52.83 | 200 | — | — |
| 2013-05-28 | $21.87 | $53.44 | 2,600 | — | — |
| 2013-05-24 | $20.82 | $50.87 | 200 | — | — |
| 2013-05-23 | $21.01 | $51.34 | 500 | — | — |
| 2013-05-22 | $21.61 | $52.80 | 0 | — | — |
| 2013-05-21 | $21.61 | $52.80 | 3,600 | — | — |
| 2013-05-20 | $21.58 | $52.73 | 8,000 | — | — |
| 2013-05-17 | $21.03 | $51.39 | 0 | — | — |
| 2013-05-16 | $21.03 | $51.39 | 0 | — | — |
| 2013-05-15 | $21.03 | $51.39 | 5,300 | — | — |
| 2013-05-14 | $21.25 | $51.93 | 1,700 | — | — |
| 2013-05-13 | $21.28 | $52.00 | 1,300 | — | — |
| 2013-05-10 | $21.98 | $53.71 | 900 | — | — |
| 2013-05-09 | $21.76 | $53.17 | 2,900 | — | — |
| 2013-05-08 | $22.15 | $54.12 | 1,300 | — | — |
| 2013-05-07 | $21.88 | $53.46 | 1,300 | — | — |
| 2013-05-06 | $22.13 | $54.08 | 400 | — | — |
| 2013-05-03 | $22.03 | $53.83 | 1,600 | — | — |
| 2013-05-02 | $21.78 | $53.22 | 7,400 | — | — |
| 2013-05-01 | $21.35 | $52.17 | 12,100 | — | — |
| 2013-04-30 | $20.83 | $50.90 | 1,100 | — | — |
| 2013-04-29 | $20.33 | $49.68 | 2,200 | — | — |
| 2013-04-26 | $19.89 | $48.60 | 4,000 | — | — |
| 2013-04-25 | $20.17 | $49.29 | 500 | — | — |
| 2013-04-24 | $19.57 | $47.82 | 0 | — | — |
| 2013-04-23 | $19.57 | $47.82 | 0 | — | — |
| 2013-04-22 | $19.57 | $47.82 | 2,300 | — | — |
| 2013-04-19 | $19.56 | $47.80 | 2,300 | — | — |
| 2013-04-18 | $19.52 | $47.70 | 3,100 | — | — |
| 2013-04-17 | $19.65 | $48.02 | 3,100 | — | — |
| 2013-04-16 | $20.18 | $49.31 | 20,900 | — | — |
| 2013-04-15 | $20.00 | $48.87 | 4,100 | — | — |
| 2013-04-12 | $20.20 | $49.36 | 300 | — | — |
| 2013-04-11 | $20.20 | $49.36 | 3,600 | — | — |
| 2013-04-10 | $19.65 | $48.02 | 4,900 | — | — |
| 2013-04-09 | $19.27 | $47.09 | 2,800 | — | — |
| 2013-04-08 | $19.15 | $46.79 | 500 | — | — |
| 2013-04-05 | $19.08 | $46.62 | 900 | — | — |
| 2013-04-04 | $19.15 | $46.79 | 400 | — | — |
| 2013-04-03 | $19.15 | $46.79 | 3,000 | — | — |
| 2013-04-02 | $19.40 | $47.40 | 2,400 | — | — |
| 2013-04-01 | $19.07 | $46.60 | 0 | — | — |
| 2013-03-28 | $19.07 | $46.60 | 600 | — | — |
| 2013-03-27 | $19.38 | $47.36 | 200 | — | — |
| 2013-03-26 | $19.25 | $47.04 | 0 | — | — |
| 2013-03-25 | $19.25 | $47.04 | 3,000 | — | — |
| 2013-03-22 | $19.20 | $46.92 | 600 | — | — |
| 2013-03-21 | $19.13 | $46.74 | 900 | — | — |
| 2013-03-20 | $19.00 | $46.43 | 4,100 | — | — |
| 2013-03-19 | $18.80 | $45.94 | 1,300 | — | — |
| 2013-03-18 | $18.42 | $45.01 | 2,400 | — | — |
| 2013-03-15 | $17.90 | $43.74 | 1,100 | — | — |
| 2013-03-14 | $17.88 | $43.69 | 4,500 | — | — |
| 2013-03-13 | $18.10 | $44.23 | 1,300 | — | — |
| 2013-03-12 | $18.25 | $44.59 | 100 | — | — |
| 2013-03-11 | $18.90 | $46.18 | 4,300 | — | — |
| 2013-03-08 | $18.50 | $45.21 | 3,500 | — | — |
| 2013-03-07 | $18.40 | $44.96 | 2,300 | — | — |
| 2013-03-06 | $18.35 | $44.84 | 100 | — | — |
| 2013-03-05 | $18.33 | $44.79 | 300 | — | — |
| 2013-03-04 | $18.06 | $44.13 | 400 | — | — |
| 2013-03-01 | $18.06 | $44.13 | 2,200 | — | — |
| 2013-02-28 | $18.15 | $44.35 | 0 | — | — |
| 2013-02-27 | $18.15 | $44.35 | 0 | — | — |
| 2013-02-26 | $18.15 | $44.35 | 300 | — | — |
| 2013-02-25 | $18.20 | $44.47 | 1,800 | — | — |
| 2013-02-22 | $18.49 | $45.18 | 0 | — | — |
| 2013-02-21 | $18.49 | $45.18 | 0 | — | — |
| 2013-02-20 | $18.49 | $45.18 | 2,700 | — | — |
| 2013-02-19 | $18.39 | $44.94 | 400 | — | — |
| 2013-02-15 | $18.70 | $45.69 | 8,700 | — | — |
| 2013-02-14 | $17.96 | $43.89 | 5,200 | — | — |
| 2013-02-13 | $18.50 | $45.21 | 0 | — | — |
| 2013-02-12 | $18.50 | $45.21 | 900 | — | — |
| 2013-02-11 | $18.30 | $44.72 | 300 | — | — |
| 2013-02-08 | $18.30 | $44.72 | 1,000 | — | — |
| 2013-02-07 | $18.08 | $44.18 | 5,700 | — | — |
| 2013-02-06 | $17.90 | $43.74 | 3,500 | — | — |
| 2013-02-05 | $17.70 | $43.25 | 600 | — | — |
| 2013-02-04 | $17.20 | $42.03 | 3,700 | — | — |
| 2013-02-01 | $16.86 | $41.20 | 0 | — | — |
| 2013-01-31 | $16.86 | $41.20 | 5,800 | — | — |
| 2013-01-30 | $16.75 | $40.93 | 1,100 | — | — |
| 2013-01-29 | $16.73 | $40.88 | 0 | — | — |
| 2013-01-28 | $16.73 | $40.88 | 10,000 | — | — |
| 2013-01-25 | $16.82 | $41.10 | 27,500 | — | — |
| 2013-01-24 | $16.96 | $41.44 | 1,300 | — | — |
| 2013-01-23 | $17.00 | $41.54 | 22,600 | — | — |
| 2013-01-22 | $16.94 | $41.39 | 2,300 | — | — |
| 2013-01-18 | $16.56 | $40.46 | 600 | — | — |
| 2013-01-17 | $17.00 | $41.54 | 0 | — | — |
| 2013-01-16 | $17.00 | $41.54 | 0 | — | — |
| 2013-01-15 | $17.00 | $41.54 | 400 | — | — |
| 2013-01-14 | $16.99 | $41.52 | 1,800 | — | — |
| 2013-01-11 | $17.02 | $41.59 | 1,300 | — | — |
| 2013-01-10 | $16.98 | $41.49 | 3,000 | — | — |
| 2013-01-09 | $16.70 | $40.81 | 600 | — | — |
| 2013-01-08 | $16.69 | $40.78 | 1,800 | — | — |
| 2013-01-07 | $16.66 | $40.71 | 500 | — | — |
| 2013-01-04 | $16.53 | $40.39 | 600 | — | — |
| 2013-01-03 | $16.29 | $39.81 | 800 | — | — |
| 2013-01-02 | $16.83 | $41.12 | 3,900 | — | — |