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
- 2006-04-05 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 | $23.03 | 16,300 | — | — |
| 2013-12-30 | $22.88 | $23.42 | 15,200 | — | — |
| 2013-12-27 | $23.20 | $23.75 | 10,100 | — | — |
| 2013-12-26 | $23.52 | $24.01 | 5,400 | — | — |
| 2013-12-24 | $23.70 | $24.20 | 14,900 | — | — |
| 2013-12-23 | $23.33 | $23.82 | 10,800 | — | — |
| 2013-12-20 | $23.29 | $23.78 | 53,200 | — | — |
| 2013-12-19 | $23.41 | $23.90 | 14,100 | — | — |
| 2013-12-18 | $23.27 | $23.76 | 14,500 | — | — |
| 2013-12-17 | $23.03 | $23.51 | 15,500 | — | — |
| 2013-12-16 | $23.11 | $23.59 | 14,600 | — | — |
| 2013-12-13 | $22.99 | $23.47 | 11,500 | — | — |
| 2013-12-12 | $23.38 | $23.87 | 1,500 | — | — |
| 2013-12-11 | $22.71 | $23.19 | 5,100 | — | — |
| 2013-12-10 | $22.64 | $23.11 | 1,400 | — | — |
| 2013-12-09 | $22.88 | $23.36 | 12,200 | — | — |
| 2013-12-06 | $23.90 | $24.40 | 13,200 | — | — |
| 2013-12-05 | $23.62 | $24.11 | 8,500 | — | — |
| 2013-12-04 | $23.90 | $24.40 | 4,300 | — | — |
| 2013-12-03 | $23.82 | $24.32 | 6,800 | — | — |
| 2013-12-02 | $23.86 | $24.36 | 42,500 | — | — |
| 2013-11-29 | $23.92 | $24.42 | 15,600 | — | — |
| 2013-11-27 | $24.15 | $24.66 | 45,800 | — | — |
| 2013-11-26 | $21.82 | $22.28 | 4,600 | — | — |
| 2013-11-25 | $21.95 | $22.41 | 80,600 | — | — |
| 2013-11-22 | $20.50 | $20.93 | 189,800 | — | — |
| 2013-11-21 | $20.71 | $21.14 | 9,800 | — | — |
| 2013-11-20 | $21.50 | $21.95 | 2,100 | — | — |
| 2013-11-19 | $21.75 | $22.21 | 1,800 | — | — |
| 2013-11-18 | $22.03 | $22.49 | 2,200 | — | — |
| 2013-11-15 | $23.18 | $23.67 | 2,700 | — | — |
| 2013-11-14 | $22.50 | $22.97 | 9,500 | — | — |
| 2013-11-13 | $22.54 | $23.01 | 6,500 | — | — |
| 2013-11-12 | $22.94 | $23.42 | 4,500 | — | — |
| 2013-11-11 | $23.35 | $23.84 | 4,200 | — | — |
| 2013-11-08 | $23.60 | $24.09 | 2,000 | — | — |
| 2013-11-07 | $24.15 | $24.66 | 6,300 | — | — |
| 2013-11-06 | $24.14 | $24.65 | 2,100 | — | — |
| 2013-11-05 | $24.00 | $24.50 | 1,100 | — | — |
| 2013-11-04 | $24.36 | $24.87 | 11,200 | — | — |
| 2013-11-01 | $22.68 | $23.15 | 9,700 | — | — |
| 2013-10-31 | $22.25 | $22.72 | 8,200 | — | — |
| 2013-10-30 | $22.00 | $22.46 | 9,100 | — | — |
| 2013-10-29 | $22.36 | $22.83 | 10,700 | — | — |
| 2013-10-28 | $21.15 | $21.59 | 75,600 | — | — |
| 2013-10-25 | $25.23 | $25.76 | 70,800 | — | — |
| 2013-10-24 | $31.00 | $31.65 | 15,200 | — | — |
| 2013-10-23 | $29.60 | $30.22 | 11,700 | — | — |
| 2013-10-22 | $29.80 | $30.42 | 15,300 | — | — |
| 2013-10-21 | $27.99 | $28.58 | 7,600 | — | — |
| 2013-10-18 | $28.19 | $28.78 | 7,400 | — | — |
| 2013-10-17 | $28.39 | $28.98 | 2,400 | — | — |
| 2013-10-16 | $28.23 | $28.82 | 3,500 | — | — |
| 2013-10-15 | $27.60 | $28.18 | 10,100 | — | — |
| 2013-10-14 | $27.72 | $28.30 | 5,900 | — | — |
| 2013-10-11 | $28.70 | $29.30 | 3,400 | — | — |
| 2013-10-10 | $28.00 | $28.59 | 2,200 | — | — |
| 2013-10-09 | $27.16 | $27.73 | 4,600 | — | — |
| 2013-10-08 | $28.30 | $28.89 | 15,800 | — | — |
| 2013-10-07 | $27.34 | $27.91 | 12,800 | — | — |
| 2013-10-04 | $27.22 | $27.79 | 3,700 | — | — |
| 2013-10-03 | $26.60 | $27.16 | 5,900 | — | — |
| 2013-10-02 | $25.71 | $26.19 | 8,200 | — | — |
| 2013-10-01 | $25.99 | $26.47 | 63,400 | — | — |
| 2013-09-30 | $26.69 | $27.18 | 4,600 | — | — |
| 2013-09-27 | $26.82 | $27.32 | 5,400 | — | — |
| 2013-09-26 | $27.72 | $28.23 | 1,700 | — | — |
| 2013-09-25 | $27.47 | $27.98 | 2,400 | — | — |
| 2013-09-24 | $27.90 | $28.42 | 4,700 | — | — |
| 2013-09-23 | $27.80 | $28.32 | 10,000 | — | — |
| 2013-09-20 | $28.10 | $28.62 | 4,800 | — | — |
| 2013-09-19 | $28.42 | $28.95 | 11,100 | — | — |
| 2013-09-18 | $28.47 | $29.00 | 11,000 | — | — |
| 2013-09-17 | $27.27 | $27.78 | 8,100 | — | — |
| 2013-09-16 | $28.01 | $28.53 | 6,500 | — | — |
| 2013-09-13 | $27.79 | $28.31 | 9,800 | — | — |
| 2013-09-12 | $27.62 | $28.13 | 1,800 | — | — |
| 2013-09-11 | $27.38 | $27.89 | 1,700 | — | — |
| 2013-09-10 | $27.32 | $27.83 | 9,900 | — | — |
| 2013-09-09 | $27.66 | $28.17 | 5,600 | — | — |
| 2013-09-06 | $26.87 | $27.37 | 14,200 | — | — |
| 2013-09-05 | $26.68 | $27.17 | 3,800 | — | — |
| 2013-09-04 | $27.44 | $27.95 | 4,500 | — | — |
| 2013-09-03 | $27.60 | $28.11 | 5,300 | — | — |
| 2013-08-30 | $27.52 | $28.03 | 1,000 | — | — |
| 2013-08-29 | $28.03 | $28.55 | 7,900 | — | — |
| 2013-08-28 | $27.52 | $28.03 | 3,800 | — | — |
| 2013-08-27 | $28.35 | $28.88 | 7,300 | — | — |
| 2013-08-26 | $28.50 | $29.03 | 3,200 | — | — |
| 2013-08-23 | $29.18 | $29.72 | 7,000 | — | — |
| 2013-08-22 | $29.21 | $29.75 | 23,300 | — | — |
| 2013-08-21 | $28.25 | $28.77 | 11,100 | — | — |
| 2013-08-20 | $28.99 | $29.53 | 11,900 | — | — |
| 2013-08-19 | $29.01 | $29.55 | 4,900 | — | — |
| 2013-08-16 | $30.35 | $30.91 | 7,000 | — | — |
| 2013-08-15 | $29.96 | $30.52 | 7,600 | — | — |
| 2013-08-14 | $31.18 | $31.76 | 5,200 | — | — |
| 2013-08-13 | $30.30 | $30.86 | 44,100 | — | — |
| 2013-08-12 | $33.97 | $34.60 | 29,600 | — | — |
| 2013-08-09 | $32.99 | $33.60 | 18,600 | — | — |
| 2013-08-08 | $31.00 | $31.57 | 25,500 | — | — |
| 2013-08-07 | $28.49 | $29.02 | 31,700 | — | — |
| 2013-08-06 | $26.91 | $27.41 | 23,400 | — | — |
| 2013-08-05 | $26.88 | $27.38 | 30,100 | — | — |
| 2013-08-02 | $26.50 | $26.99 | 20,200 | — | — |
| 2013-08-01 | $24.98 | $25.44 | 17,100 | — | — |
| 2013-07-31 | $24.37 | $24.82 | 10,400 | — | — |
| 2013-07-30 | $23.50 | $23.94 | 25,900 | — | — |
| 2013-07-29 | $22.47 | $22.89 | 10,400 | — | — |
| 2013-07-26 | $24.22 | $24.67 | 4,100 | — | — |
| 2013-07-25 | $24.34 | $24.79 | 10,100 | — | — |
| 2013-07-24 | $24.50 | $24.95 | 11,600 | — | — |
| 2013-07-23 | $24.50 | $24.95 | 1,900 | — | — |
| 2013-07-22 | $25.09 | $25.56 | 19,900 | — | — |
| 2013-07-19 | $24.97 | $25.43 | 9,900 | — | — |
| 2013-07-18 | $24.25 | $24.70 | 6,400 | — | — |
| 2013-07-17 | $23.93 | $24.37 | 7,700 | — | — |
| 2013-07-16 | $24.25 | $24.70 | 4,500 | — | — |
| 2013-07-15 | $23.89 | $24.33 | 5,600 | — | — |
| 2013-07-12 | $23.50 | $23.94 | 16,600 | — | — |
| 2013-07-11 | $24.38 | $24.83 | 8,500 | — | — |
| 2013-07-10 | $24.13 | $24.58 | 27,300 | — | — |
| 2013-07-09 | $24.25 | $24.70 | 10,600 | — | — |
| 2013-07-08 | $23.41 | $23.84 | 18,600 | — | — |
| 2013-07-05 | $22.00 | $22.41 | 35,800 | — | — |
| 2013-07-03 | $21.19 | $21.58 | 400 | — | — |
| 2013-07-02 | $21.00 | $21.39 | 2,500 | — | — |
| 2013-07-01 | $21.10 | $21.49 | 7,000 | — | — |
| 2013-06-28 | $21.00 | $21.39 | 45,700 | — | — |
| 2013-06-27 | $20.62 | $21.00 | 9,000 | — | — |
| 2013-06-26 | $20.49 | $20.81 | 5,200 | — | — |
| 2013-06-25 | $20.19 | $20.50 | 9,300 | — | — |
| 2013-06-24 | $19.80 | $20.11 | 13,400 | — | — |
| 2013-06-21 | $20.13 | $20.45 | 35,250 | — | — |
| 2013-06-20 | $19.74 | $20.05 | 16,050 | — | — |
| 2013-06-19 | $20.17 | $20.48 | 7,050 | — | — |
| 2013-06-18 | $19.63 | $19.93 | 12,900 | — | — |
| 2013-06-17 | $19.33 | $19.63 | 3,900 | — | — |
| 2013-06-14 | $19.63 | $19.93 | 7,350 | — | — |
| 2013-06-13 | $19.63 | $19.93 | 6,450 | — | — |
| 2013-06-12 | $19.56 | $19.86 | 9,300 | — | — |
| 2013-06-11 | $18.47 | $18.76 | 0 | — | — |
| 2013-06-10 | $18.47 | $18.76 | 5,100 | — | — |
| 2013-06-07 | $17.60 | $17.87 | 5,400 | — | — |
| 2013-06-06 | $18.13 | $18.42 | 2,550 | — | — |
| 2013-06-05 | $18.29 | $18.58 | 13,500 | — | — |
| 2013-06-04 | $18.10 | $18.38 | 12,750 | — | — |
| 2013-06-03 | $18.07 | $18.35 | 25,050 | — | — |
| 2013-05-31 | $17.75 | $18.02 | 1,500 | — | — |
| 2013-05-30 | $17.40 | $17.67 | 15,900 | — | — |
| 2013-05-29 | $17.67 | $17.94 | 8,700 | — | — |
| 2013-05-28 | $17.40 | $17.67 | 26,400 | — | — |
| 2013-05-24 | $17.31 | $17.58 | 1,350 | — | — |
| 2013-05-23 | $17.20 | $17.47 | 4,350 | — | — |
| 2013-05-22 | $17.15 | $17.41 | 19,950 | — | — |
| 2013-05-21 | $17.27 | $17.54 | 4,800 | — | — |
| 2013-05-20 | $17.40 | $17.67 | 9,900 | — | — |
| 2013-05-17 | $17.50 | $17.77 | 300 | — | — |
| 2013-05-16 | $17.47 | $17.74 | 3,000 | — | — |
| 2013-05-15 | $17.50 | $17.77 | 4,500 | — | — |
| 2013-05-14 | $17.91 | $18.19 | 79,650 | — | — |
| 2013-05-13 | $17.99 | $18.27 | 15,000 | — | — |
| 2013-05-10 | $18.60 | $18.89 | 10,200 | — | — |
| 2013-05-09 | $17.50 | $17.77 | 22,950 | — | — |
| 2013-05-08 | $17.60 | $17.87 | 82,500 | — | — |
| 2013-05-07 | $16.58 | $16.84 | 4,200 | — | — |
| 2013-05-06 | $16.67 | $16.93 | 37,500 | — | — |
| 2013-05-03 | $15.80 | $16.05 | 4,650 | — | — |
| 2013-05-02 | $15.33 | $15.57 | 150 | — | — |
| 2013-05-01 | $15.43 | $15.67 | 3,450 | — | — |
| 2013-04-30 | $15.47 | $15.71 | 1,350 | — | — |
| 2013-04-29 | $15.57 | $15.81 | 1,200 | — | — |
| 2013-04-26 | $15.34 | $15.58 | 150 | — | — |
| 2013-04-25 | $15.50 | $15.74 | 2,100 | — | — |
| 2013-04-24 | $15.67 | $15.91 | 600 | — | — |
| 2013-04-23 | $16.02 | $16.27 | 1,350 | — | — |
| 2013-04-22 | $15.77 | $16.01 | 12,450 | — | — |
| 2013-04-19 | $16.04 | $16.29 | 7,500 | — | — |
| 2013-04-18 | $16.51 | $16.76 | 12,900 | — | — |
| 2013-04-17 | $15.64 | $15.88 | 600 | — | — |
| 2013-04-16 | $15.99 | $16.24 | 17,250 | — | — |
| 2013-04-15 | $15.51 | $15.75 | 6,900 | — | — |
| 2013-04-12 | $15.67 | $15.92 | 300 | — | — |
| 2013-04-11 | $16.00 | $16.25 | 0 | — | — |
| 2013-04-10 | $16.00 | $16.25 | 5,100 | — | — |
| 2013-04-09 | $16.00 | $16.25 | 2,700 | — | — |
| 2013-04-08 | $16.33 | $16.59 | 8,550 | — | — |
| 2013-04-05 | $15.80 | $16.05 | 4,950 | — | — |
| 2013-04-04 | $15.50 | $15.74 | 4,050 | — | — |
| 2013-04-03 | $16.00 | $16.25 | 4,050 | — | — |
| 2013-04-02 | $16.53 | $16.79 | 11,550 | — | — |
| 2013-04-01 | $16.63 | $16.89 | 6,150 | — | — |
| 2013-03-28 | $17.07 | $17.33 | 8,550 | — | — |
| 2013-03-27 | $15.40 | $15.64 | 7,200 | — | — |
| 2013-03-26 | $16.00 | $16.21 | 12,900 | — | — |
| 2013-03-25 | $16.33 | $16.55 | 2,100 | — | — |
| 2013-03-22 | $17.16 | $17.38 | 300 | — | — |
| 2013-03-21 | $17.29 | $17.52 | 2,850 | — | — |
| 2013-03-20 | $16.33 | $16.55 | 3,300 | — | — |
| 2013-03-19 | $15.78 | $15.99 | 1,050 | — | — |
| 2013-03-18 | $15.97 | $16.17 | 5,700 | — | — |
| 2013-03-15 | $15.47 | $15.67 | 24,300 | — | — |
| 2013-03-14 | $16.60 | $16.82 | 16,050 | — | — |
| 2013-03-13 | $16.60 | $16.82 | 5,250 | — | — |
| 2013-03-12 | $16.70 | $16.92 | 5,850 | — | — |
| 2013-03-11 | $16.63 | $16.85 | 4,050 | — | — |
| 2013-03-08 | $16.79 | $17.01 | 6,150 | — | — |
| 2013-03-07 | $16.47 | $16.68 | 3,000 | — | — |
| 2013-03-06 | $16.47 | $16.68 | 1,950 | — | — |
| 2013-03-05 | $16.85 | $17.07 | 7,350 | — | — |
| 2013-03-04 | $17.33 | $17.56 | 3,000 | — | — |
| 2013-03-01 | $17.07 | $17.29 | 1,500 | — | — |
| 2013-02-28 | $16.67 | $16.88 | 9,900 | — | — |
| 2013-02-27 | $17.67 | $17.90 | 10,500 | — | — |
| 2013-02-26 | $19.00 | $19.25 | 8,550 | — | — |
| 2013-02-25 | $19.73 | $19.99 | 10,050 | — | — |
| 2013-02-22 | $19.33 | $19.59 | 5,850 | — | — |
| 2013-02-21 | $18.49 | $18.73 | 4,350 | — | — |
| 2013-02-20 | $18.33 | $18.57 | 2,250 | — | — |
| 2013-02-19 | $18.31 | $18.55 | 0 | — | — |
| 2013-02-15 | $18.31 | $18.55 | 150 | — | — |
| 2013-02-14 | $18.31 | $18.55 | 4,200 | — | — |
| 2013-02-13 | $18.30 | $18.54 | 7,200 | — | — |
| 2013-02-12 | $18.12 | $18.36 | 8,850 | — | — |
| 2013-02-11 | $17.50 | $17.73 | 6,750 | — | — |
| 2013-02-08 | $17.33 | $17.56 | 4,350 | — | — |
| 2013-02-07 | $17.17 | $17.39 | 5,100 | — | — |
| 2013-02-06 | $16.83 | $17.05 | 0 | — | — |
| 2013-02-05 | $16.83 | $17.05 | 22,500 | — | — |
| 2013-02-04 | $16.67 | $16.88 | 300 | — | — |
| 2013-02-01 | $16.67 | $16.88 | 1,800 | — | — |
| 2013-01-31 | $16.33 | $16.55 | 19,050 | — | — |
| 2013-01-30 | $16.17 | $16.38 | 4,500 | — | — |
| 2013-01-29 | $16.17 | $16.38 | 2,550 | — | — |
| 2013-01-28 | $15.67 | $15.87 | 600 | — | — |
| 2013-01-25 | $15.57 | $15.77 | 450 | — | — |
| 2013-01-24 | $15.63 | $15.84 | 750 | — | — |
| 2013-01-23 | $15.40 | $15.60 | 2,250 | — | — |
| 2013-01-22 | $15.53 | $15.74 | 3,600 | — | — |
| 2013-01-18 | $15.47 | $15.67 | 150 | — | — |
| 2013-01-17 | $15.34 | $15.54 | 3,750 | — | — |
| 2013-01-16 | $15.00 | $15.20 | 600 | — | — |
| 2013-01-15 | $15.00 | $15.20 | 1,950 | — | — |
| 2013-01-14 | $14.83 | $15.03 | 2,250 | — | — |
| 2013-01-11 | $14.67 | $14.86 | 3,900 | — | — |
| 2013-01-10 | $14.27 | $14.45 | 15,600 | — | — |
| 2013-01-09 | $14.00 | $14.18 | 6,450 | — | — |
| 2013-01-08 | $13.67 | $13.84 | 2,100 | — | — |
| 2013-01-07 | $14.00 | $14.18 | 3,900 | — | — |
| 2013-01-04 | $14.00 | $14.18 | 9,750 | — | — |
| 2013-01-03 | $14.17 | $14.35 | 7,800 | — | — |
| 2013-01-02 | $14.17 | $14.35 | 1,350 | — | — |