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
- 2006-01-30 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 | $23.85 | $29.27 | 13,100 | — | — |
| 2013-12-30 | $23.80 | $29.21 | 4,100 | — | — |
| 2013-12-27 | $23.50 | $28.84 | 2,300 | — | — |
| 2013-12-26 | $23.49 | $28.82 | 2,100 | — | — |
| 2013-12-24 | $23.19 | $28.46 | 2,700 | — | — |
| 2013-12-23 | $23.19 | $28.46 | 3,500 | — | — |
| 2013-12-20 | $22.50 | $27.61 | 2,300 | — | — |
| 2013-12-19 | $22.50 | $27.35 | 400 | — | — |
| 2013-12-18 | $22.00 | $26.74 | 7,800 | — | — |
| 2013-12-17 | $21.50 | $26.14 | 2,400 | — | — |
| 2013-12-16 | $22.00 | $26.74 | 2,500 | — | — |
| 2013-12-13 | $21.89 | $26.61 | 5,000 | — | — |
| 2013-12-12 | $21.12 | $25.67 | 3,500 | — | — |
| 2013-12-11 | $21.20 | $25.77 | 200 | — | — |
| 2013-12-10 | $21.50 | $26.14 | 1,300 | — | — |
| 2013-12-09 | $21.95 | $26.68 | 2,000 | — | — |
| 2013-12-06 | $21.95 | $26.68 | 1,300 | — | — |
| 2013-12-05 | $22.25 | $27.05 | 700 | — | — |
| 2013-12-04 | $22.25 | $27.05 | 4,500 | — | — |
| 2013-12-03 | $22.73 | $27.63 | 1,600 | — | — |
| 2013-12-02 | $23.08 | $28.06 | 3,000 | — | — |
| 2013-11-29 | $23.19 | $28.19 | 1,100 | — | — |
| 2013-11-27 | $23.19 | $28.19 | 1,100 | — | — |
| 2013-11-26 | $23.20 | $28.20 | 400 | — | — |
| 2013-11-25 | $23.20 | $28.20 | 400 | — | — |
| 2013-11-22 | $23.20 | $28.20 | 1,400 | — | — |
| 2013-11-21 | $23.24 | $28.25 | 400 | — | — |
| 2013-11-20 | $23.45 | $28.51 | 400 | — | — |
| 2013-11-19 | $23.45 | $28.51 | 0 | — | — |
| 2013-11-18 | $23.45 | $28.51 | 400 | — | — |
| 2013-11-15 | $23.50 | $28.57 | 4,100 | — | — |
| 2013-11-14 | $23.10 | $28.08 | 1,700 | — | — |
| 2013-11-13 | $23.45 | $28.51 | 5,800 | — | — |
| 2013-11-12 | $23.47 | $28.53 | 400 | — | — |
| 2013-11-11 | $23.49 | $28.56 | 1,700 | — | — |
| 2013-11-08 | $24.34 | $29.59 | 1,600 | — | — |
| 2013-11-07 | $23.80 | $28.93 | 0 | — | — |
| 2013-11-06 | $23.80 | $28.93 | 2,000 | — | — |
| 2013-11-05 | $23.60 | $28.69 | 1,100 | — | — |
| 2013-11-04 | $23.30 | $28.32 | 300 | — | — |
| 2013-11-01 | $23.20 | $28.20 | 0 | — | — |
| 2013-10-31 | $23.20 | $28.20 | 1,300 | — | — |
| 2013-10-30 | $23.20 | $28.20 | 5,300 | — | — |
| 2013-10-29 | $23.55 | $28.63 | 1,200 | — | — |
| 2013-10-28 | $23.69 | $28.80 | 1,000 | — | — |
| 2013-10-25 | $23.65 | $28.75 | 500 | — | — |
| 2013-10-24 | $23.70 | $28.81 | 1,600 | — | — |
| 2013-10-23 | $23.70 | $28.81 | 400 | — | — |
| 2013-10-22 | $23.73 | $28.85 | 1,400 | — | — |
| 2013-10-21 | $23.75 | $28.87 | 800 | — | — |
| 2013-10-18 | $23.75 | $28.87 | 1,600 | — | — |
| 2013-10-17 | $22.55 | $27.41 | 0 | — | — |
| 2013-10-16 | $22.55 | $27.41 | 2,200 | — | — |
| 2013-10-15 | $24.15 | $29.36 | 600 | — | — |
| 2013-10-14 | $24.15 | $29.36 | 900 | — | — |
| 2013-10-11 | $24.31 | $29.55 | 400 | — | — |
| 2013-10-10 | $24.31 | $29.55 | 2,000 | — | — |
| 2013-10-09 | $24.82 | $30.17 | 300 | — | — |
| 2013-10-08 | $24.75 | $30.09 | 1,800 | — | — |
| 2013-10-07 | $24.72 | $30.05 | 400 | — | — |
| 2013-10-04 | $24.82 | $30.17 | 700 | — | — |
| 2013-10-03 | $24.80 | $30.15 | 400 | — | — |
| 2013-10-02 | $24.82 | $30.17 | 400 | — | — |
| 2013-10-01 | $24.84 | $30.20 | 400 | — | — |
| 2013-09-30 | $24.85 | $30.21 | 1,800 | — | — |
| 2013-09-27 | $24.89 | $30.26 | 800 | — | — |
| 2013-09-26 | $24.93 | $30.31 | 900 | — | — |
| 2013-09-25 | $24.95 | $30.33 | 500 | — | — |
| 2013-09-24 | $25.00 | $30.39 | 1,400 | — | — |
| 2013-09-23 | $24.50 | $29.78 | 400 | — | — |
| 2013-09-20 | $24.55 | $29.84 | 2,000 | — | — |
| 2013-09-19 | $24.80 | $29.89 | 400 | — | — |
| 2013-09-18 | $24.55 | $29.59 | 1,200 | — | — |
| 2013-09-17 | $24.85 | $29.95 | 900 | — | — |
| 2013-09-16 | $24.75 | $29.83 | 1,000 | — | — |
| 2013-09-13 | $24.94 | $30.06 | 700 | — | — |
| 2013-09-12 | $25.00 | $30.13 | 2,300 | — | — |
| 2013-09-11 | $25.00 | $30.13 | 1,000 | — | — |
| 2013-09-10 | $25.00 | $30.13 | 300 | — | — |
| 2013-09-09 | $25.00 | $30.13 | 800 | — | — |
| 2013-09-06 | $25.00 | $30.13 | 400 | — | — |
| 2013-09-05 | $25.00 | $30.13 | 200 | — | — |
| 2013-09-04 | $24.95 | $30.07 | 1,200 | — | — |
| 2013-09-03 | $25.00 | $30.13 | 500 | — | — |
| 2013-08-30 | $24.65 | $29.71 | 1,800 | — | — |
| 2013-08-29 | $25.50 | $30.74 | 11,400 | — | — |
| 2013-08-28 | $24.99 | $30.12 | 400 | — | — |
| 2013-08-27 | $24.99 | $30.12 | 400 | — | — |
| 2013-08-26 | $24.99 | $30.12 | 900 | — | — |
| 2013-08-23 | $24.99 | $30.12 | 400 | — | — |
| 2013-08-22 | $24.99 | $30.12 | 400 | — | — |
| 2013-08-21 | $24.99 | $30.12 | 400 | — | — |
| 2013-08-20 | $24.99 | $30.12 | 400 | — | — |
| 2013-08-19 | $25.00 | $30.13 | 7,000 | — | — |
| 2013-08-16 | $25.00 | $30.13 | 2,900 | — | — |
| 2013-08-15 | $25.00 | $30.13 | 5,800 | — | — |
| 2013-08-14 | $24.97 | $30.10 | 2,900 | — | — |
| 2013-08-13 | $24.98 | $30.11 | 1,500 | — | — |
| 2013-08-12 | $24.98 | $30.11 | 2,600 | — | — |
| 2013-08-09 | $24.98 | $30.11 | 600 | — | — |
| 2013-08-08 | $24.76 | $29.84 | 600 | — | — |
| 2013-08-07 | $24.90 | $30.01 | 400 | — | — |
| 2013-08-06 | $24.89 | $30.00 | 400 | — | — |
| 2013-08-05 | $24.90 | $30.01 | 3,300 | — | — |
| 2013-08-02 | $24.20 | $29.17 | 6,100 | — | — |
| 2013-08-01 | $24.20 | $29.17 | 600 | — | — |
| 2013-07-31 | $24.25 | $29.23 | 100 | — | — |
| 2013-07-30 | $23.99 | $28.92 | 2,000 | — | — |
| 2013-07-29 | $24.00 | $28.93 | 500 | — | — |
| 2013-07-26 | $23.95 | $28.87 | 5,400 | — | — |
| 2013-07-25 | $23.75 | $28.63 | 3,700 | — | — |
| 2013-07-24 | $23.50 | $28.33 | 500 | — | — |
| 2013-07-23 | $23.50 | $28.33 | 4,100 | — | — |
| 2013-07-22 | $23.49 | $28.31 | 800 | — | — |
| 2013-07-19 | $23.49 | $28.31 | 1,400 | — | — |
| 2013-07-18 | $23.49 | $28.31 | 7,400 | — | — |
| 2013-07-17 | $24.75 | $29.83 | 0 | — | — |
| 2013-07-16 | $24.75 | $29.83 | 400 | — | — |
| 2013-07-15 | $24.70 | $29.77 | 1,500 | — | — |
| 2013-07-12 | $24.80 | $29.89 | 400 | — | — |
| 2013-07-11 | $24.75 | $29.83 | 700 | — | — |
| 2013-07-10 | $24.84 | $29.94 | 400 | — | — |
| 2013-07-09 | $24.85 | $29.95 | 400 | — | — |
| 2013-07-08 | $24.60 | $29.65 | 900 | — | — |
| 2013-07-05 | $24.93 | $30.05 | 400 | — | — |
| 2013-07-03 | $24.60 | $29.65 | 800 | — | — |
| 2013-07-02 | $24.92 | $30.04 | 400 | — | — |
| 2013-07-01 | $24.75 | $29.83 | 3,600 | — | — |
| 2013-06-28 | $24.75 | $29.83 | 0 | — | — |
| 2013-06-27 | $24.75 | $29.83 | 3,200 | — | — |
| 2013-06-26 | $24.98 | $30.11 | 700 | — | — |
| 2013-06-25 | $24.85 | $29.95 | 1,600 | — | — |
| 2013-06-24 | $24.85 | $29.95 | 2,400 | — | — |
| 2013-06-21 | $24.98 | $30.11 | 400 | — | — |
| 2013-06-20 | $25.00 | $30.13 | 2,400 | — | — |
| 2013-06-19 | $24.98 | $29.86 | 600 | — | — |
| 2013-06-18 | $24.98 | $29.86 | 400 | — | — |
| 2013-06-17 | $24.80 | $29.64 | 100 | — | — |
| 2013-06-14 | $24.98 | $29.86 | 500 | — | — |
| 2013-06-13 | $24.98 | $29.86 | 400 | — | — |
| 2013-06-12 | $24.98 | $29.86 | 0 | — | — |
| 2013-06-11 | $24.98 | $29.86 | 600 | — | — |
| 2013-06-10 | $25.00 | $29.88 | 2,000 | — | — |
| 2013-06-07 | $24.99 | $29.87 | 1,100 | — | — |
| 2013-06-06 | $24.99 | $29.87 | 5,000 | — | — |
| 2013-06-05 | $24.99 | $29.87 | 1,800 | — | — |
| 2013-06-04 | $25.00 | $29.88 | 3,300 | — | — |
| 2013-06-03 | $24.90 | $29.76 | 1,800 | — | — |
| 2013-05-31 | $24.97 | $29.84 | 1,200 | — | — |
| 2013-05-30 | $24.65 | $29.46 | 2,000 | — | — |
| 2013-05-29 | $24.95 | $29.82 | 400 | — | — |
| 2013-05-28 | $24.95 | $29.82 | 400 | — | — |
| 2013-05-24 | $24.80 | $29.64 | 1,900 | — | — |
| 2013-05-23 | $24.78 | $29.62 | 1,300 | — | — |
| 2013-05-22 | $24.79 | $29.63 | 400 | — | — |
| 2013-05-21 | $24.78 | $29.62 | 600 | — | — |
| 2013-05-20 | $24.78 | $29.62 | 400 | — | — |
| 2013-05-17 | $24.80 | $29.64 | 1,400 | — | — |
| 2013-05-16 | $24.81 | $29.65 | 4,500 | — | — |
| 2013-05-15 | $24.98 | $29.86 | 900 | — | — |
| 2013-05-14 | $24.98 | $29.86 | 400 | — | — |
| 2013-05-13 | $24.94 | $29.81 | 600 | — | — |
| 2013-05-10 | $24.98 | $29.86 | 400 | — | — |
| 2013-05-09 | $24.98 | $29.86 | 1,600 | — | — |
| 2013-05-08 | $24.85 | $29.70 | 400 | — | — |
| 2013-05-07 | $24.98 | $29.86 | 400 | — | — |
| 2013-05-06 | $25.00 | $29.88 | 400 | — | — |
| 2013-05-03 | $25.00 | $29.88 | 0 | — | — |
| 2013-05-02 | $25.00 | $29.88 | 1,800 | — | — |
| 2013-05-01 | $25.40 | $30.36 | 600 | — | — |
| 2013-04-30 | $25.45 | $30.42 | 1,500 | — | — |
| 2013-04-29 | $25.50 | $30.48 | 1,500 | — | — |
| 2013-04-26 | $25.85 | $30.90 | 0 | — | — |
| 2013-04-25 | $25.85 | $30.90 | 400 | — | — |
| 2013-04-24 | $25.85 | $30.90 | 400 | — | — |
| 2013-04-23 | $25.85 | $30.90 | 0 | — | — |
| 2013-04-22 | $25.85 | $30.90 | 100 | — | — |
| 2013-04-19 | $25.60 | $30.60 | 400 | — | — |
| 2013-04-18 | $25.60 | $30.60 | 400 | — | — |
| 2013-04-17 | $25.60 | $30.60 | 600 | — | — |
| 2013-04-16 | $25.30 | $30.24 | 1,400 | — | — |
| 2013-04-15 | $25.05 | $29.94 | 0 | — | — |
| 2013-04-12 | $25.05 | $29.94 | 0 | — | — |
| 2013-04-11 | $25.05 | $29.94 | 0 | — | — |
| 2013-04-10 | $25.05 | $29.94 | 1,300 | — | — |
| 2013-04-09 | $25.25 | $30.18 | 800 | — | — |
| 2013-04-08 | $25.30 | $30.24 | 0 | — | — |
| 2013-04-05 | $25.30 | $30.24 | 500 | — | — |
| 2013-04-04 | $25.25 | $30.18 | 700 | — | — |
| 2013-04-03 | $25.25 | $30.18 | 0 | — | — |
| 2013-04-02 | $25.25 | $30.18 | 4,200 | — | — |
| 2013-04-01 | $26.00 | $31.08 | 2,000 | — | — |
| 2013-03-28 | $25.00 | $29.88 | 2,500 | — | — |
| 2013-03-27 | $25.00 | $29.88 | 1,300 | — | — |
| 2013-03-26 | $24.65 | $29.46 | 0 | — | — |
| 2013-03-25 | $24.65 | $29.46 | 0 | — | — |
| 2013-03-22 | $24.65 | $29.46 | 2,200 | — | — |
| 2013-03-21 | $24.75 | $29.33 | 400 | — | — |
| 2013-03-20 | $24.75 | $29.33 | 1,200 | — | — |
| 2013-03-19 | $25.00 | $29.63 | 600 | — | — |
| 2013-03-18 | $25.00 | $29.63 | 600 | — | — |
| 2013-03-15 | $25.00 | $29.63 | 500 | — | — |
| 2013-03-14 | $24.00 | $28.44 | 0 | — | — |
| 2013-03-13 | $24.00 | $28.44 | 1,400 | — | — |
| 2013-03-12 | $24.90 | $29.51 | 900 | — | — |
| 2013-03-11 | $24.25 | $28.74 | 0 | — | — |
| 2013-03-08 | $24.25 | $28.74 | 0 | — | — |
| 2013-03-07 | $24.25 | $28.74 | 2,200 | — | — |
| 2013-03-06 | $24.30 | $28.80 | 400 | — | — |
| 2013-03-05 | $24.00 | $28.44 | 1,000 | — | — |
| 2013-03-04 | $24.00 | $28.44 | 400 | — | — |
| 2013-03-01 | $24.00 | $28.44 | 1,400 | — | — |
| 2013-02-28 | $23.75 | $28.15 | 700 | — | — |
| 2013-02-27 | $23.75 | $28.15 | 500 | — | — |
| 2013-02-26 | $23.75 | $28.15 | 800 | — | — |
| 2013-02-25 | $23.35 | $27.67 | 700 | — | — |
| 2013-02-22 | $23.00 | $27.26 | 0 | — | — |
| 2013-02-21 | $23.00 | $27.26 | 1,800 | — | — |
| 2013-02-20 | $23.00 | $27.26 | 400 | — | — |
| 2013-02-19 | $23.00 | $27.26 | 900 | — | — |
| 2013-02-15 | $23.00 | $27.26 | 2,800 | — | — |
| 2013-02-14 | $22.99 | $27.25 | 400 | — | — |
| 2013-02-13 | $23.00 | $27.26 | 0 | — | — |
| 2013-02-12 | $23.00 | $27.26 | 1,400 | — | — |
| 2013-02-11 | $22.60 | $26.78 | 1,600 | — | — |
| 2013-02-08 | $22.99 | $27.25 | 1,100 | — | — |
| 2013-02-07 | $22.95 | $27.20 | 1,900 | — | — |
| 2013-02-06 | $22.65 | $26.84 | 0 | — | — |
| 2013-02-05 | $22.65 | $26.84 | 3,000 | — | — |
| 2013-02-04 | $23.50 | $27.85 | 100 | — | — |
| 2013-02-01 | $23.25 | $27.55 | 200 | — | — |
| 2013-01-31 | $23.00 | $27.26 | 800 | — | — |
| 2013-01-30 | $23.00 | $27.26 | 1,700 | — | — |
| 2013-01-29 | $22.98 | $27.23 | 400 | — | — |
| 2013-01-28 | $22.97 | $27.22 | 4,200 | — | — |
| 2013-01-25 | $22.00 | $26.07 | 700 | — | — |
| 2013-01-24 | $22.00 | $26.07 | 2,400 | — | — |
| 2013-01-23 | $21.97 | $26.04 | 400 | — | — |
| 2013-01-22 | $21.77 | $25.80 | 2,500 | — | — |
| 2013-01-18 | $21.95 | $26.01 | 0 | — | — |
| 2013-01-17 | $21.95 | $26.01 | 400 | — | — |
| 2013-01-16 | $21.99 | $26.06 | 400 | — | — |
| 2013-01-15 | $21.65 | $25.66 | 700 | — | — |
| 2013-01-14 | $21.80 | $25.83 | 400 | — | — |
| 2013-01-11 | $21.55 | $25.54 | 1,700 | — | — |
| 2013-01-10 | $21.79 | $25.82 | 400 | — | — |
| 2013-01-09 | $21.60 | $25.60 | 0 | — | — |
| 2013-01-08 | $21.60 | $25.60 | 500 | — | — |
| 2013-01-07 | $21.79 | $25.82 | 700 | — | — |
| 2013-01-04 | $21.79 | $25.82 | 600 | — | — |
| 2013-01-03 | $21.99 | $26.06 | 400 | — | — |
| 2013-01-02 | $22.00 | $26.07 | 1,200 | — | — |