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
- 2007-10-01 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 | $26.60 | $27.36 | 2,620 | — | — |
| 2013-12-30 | $26.20 | $26.95 | 6,730 | — | — |
| 2013-12-27 | $25.50 | $26.23 | 2,410 | — | — |
| 2013-12-26 | $25.90 | $26.64 | 2,610 | — | — |
| 2013-12-24 | $26.10 | $26.85 | 2,700 | — | — |
| 2013-12-23 | $26.30 | $27.05 | 3,420 | — | — |
| 2013-12-20 | $24.50 | $25.20 | 2,280 | — | — |
| 2013-12-19 | $24.80 | $25.51 | 1,670 | — | — |
| 2013-12-18 | $24.20 | $24.89 | 10,400 | — | — |
| 2013-12-17 | $25.40 | $26.13 | 5,680 | — | — |
| 2013-12-16 | $24.20 | $24.89 | 10,530 | — | — |
| 2013-12-13 | $23.60 | $24.28 | 7,410 | — | — |
| 2013-12-12 | $23.50 | $24.17 | 9,420 | — | — |
| 2013-12-11 | $24.20 | $24.89 | 4,120 | — | — |
| 2013-12-10 | $24.70 | $25.41 | 11,560 | — | — |
| 2013-12-09 | $26.20 | $26.95 | 5,120 | — | — |
| 2013-12-06 | $27.50 | $28.29 | 1,320 | — | — |
| 2013-12-05 | $27.60 | $28.39 | 2,370 | — | — |
| 2013-12-04 | $27.20 | $27.98 | 3,100 | — | — |
| 2013-12-03 | $27.60 | $28.39 | 1,420 | — | — |
| 2013-12-02 | $28.60 | $29.42 | 4,290 | — | — |
| 2013-11-29 | $28.60 | $29.42 | 1,390 | — | — |
| 2013-11-27 | $28.80 | $29.62 | 16,680 | — | — |
| 2013-11-26 | $28.40 | $29.21 | 12,100 | — | — |
| 2013-11-25 | $26.80 | $27.52 | 7,700 | — | — |
| 2013-11-22 | $26.60 | $27.31 | 4,510 | — | — |
| 2013-11-21 | $26.30 | $27.00 | 5,720 | — | — |
| 2013-11-20 | $25.50 | $26.18 | 3,390 | — | — |
| 2013-11-19 | $25.00 | $25.67 | 9,830 | — | — |
| 2013-11-18 | $25.30 | $25.98 | 8,710 | — | — |
| 2013-11-15 | $25.80 | $26.49 | 10,550 | — | — |
| 2013-11-14 | $24.50 | $25.15 | 15,070 | — | — |
| 2013-11-13 | $24.70 | $25.36 | 13,680 | — | — |
| 2013-11-12 | $26.00 | $26.69 | 14,780 | — | — |
| 2013-11-11 | $25.50 | $26.18 | 10,310 | — | — |
| 2013-11-08 | $24.70 | $25.36 | 8,910 | — | — |
| 2013-11-07 | $22.70 | $23.31 | 3,240 | — | — |
| 2013-11-06 | $22.60 | $23.20 | 8,170 | — | — |
| 2013-11-05 | $23.00 | $23.61 | 4,210 | — | — |
| 2013-11-04 | $23.20 | $23.82 | 9,730 | — | — |
| 2013-11-01 | $23.70 | $24.33 | 17,930 | — | — |
| 2013-10-31 | $21.60 | $22.18 | 9,710 | — | — |
| 2013-10-30 | $22.40 | $23.00 | 31,630 | — | — |
| 2013-10-29 | $24.00 | $24.64 | 167,090 | — | — |
| 2013-10-28 | $19.00 | $19.51 | 3,740 | — | — |
| 2013-10-25 | $19.20 | $19.71 | 8,510 | — | — |
| 2013-10-24 | $18.10 | $18.58 | 12,450 | — | — |
| 2013-10-23 | $18.70 | $19.20 | 8,240 | — | — |
| 2013-10-22 | $19.60 | $20.12 | 12,360 | — | — |
| 2013-10-21 | $20.20 | $20.74 | 14,260 | — | — |
| 2013-10-18 | $20.00 | $20.53 | 16,170 | — | — |
| 2013-10-17 | $20.20 | $20.74 | 25,730 | — | — |
| 2013-10-16 | $19.80 | $20.33 | 89,780 | — | — |
| 2013-10-15 | $17.20 | $17.66 | 6,850 | — | — |
| 2013-10-14 | $16.60 | $17.04 | 2,970 | — | — |
| 2013-10-11 | $16.60 | $17.04 | 5,620 | — | — |
| 2013-10-10 | $16.90 | $17.35 | 5,320 | — | — |
| 2013-10-09 | $16.90 | $17.35 | 2,930 | — | — |
| 2013-10-08 | $16.60 | $17.04 | 3,710 | — | — |
| 2013-10-07 | $17.50 | $17.97 | 7,180 | — | — |
| 2013-10-04 | $16.80 | $17.25 | 4,560 | — | — |
| 2013-10-03 | $16.90 | $17.35 | 5,160 | — | — |
| 2013-10-02 | $16.90 | $17.35 | 5,280 | — | — |
| 2013-10-01 | $17.20 | $17.66 | 1,440 | — | — |
| 2013-09-30 | $17.20 | $17.66 | 3,510 | — | — |
| 2013-09-27 | $17.20 | $17.66 | 6,370 | — | — |
| 2013-09-26 | $17.80 | $18.28 | 5,280 | — | — |
| 2013-09-25 | $17.80 | $18.28 | 2,950 | — | — |
| 2013-09-24 | $17.90 | $18.38 | 3,100 | — | — |
| 2013-09-23 | $17.90 | $18.38 | 2,800 | — | — |
| 2013-09-20 | $17.90 | $18.38 | 6,520 | — | — |
| 2013-09-19 | $18.30 | $18.79 | 5,420 | — | — |
| 2013-09-18 | $18.00 | $18.48 | 1,790 | — | — |
| 2013-09-17 | $18.30 | $18.79 | 1,530 | — | — |
| 2013-09-16 | $18.30 | $18.79 | 2,620 | — | — |
| 2013-09-13 | $18.50 | $18.99 | 7,400 | — | — |
| 2013-09-12 | $18.20 | $18.69 | 3,520 | — | — |
| 2013-09-11 | $18.50 | $18.99 | 6,260 | — | — |
| 2013-09-10 | $18.70 | $19.20 | 5,670 | — | — |
| 2013-09-09 | $18.40 | $18.89 | 1,530 | — | — |
| 2013-09-06 | $18.10 | $18.58 | 1,040 | — | — |
| 2013-09-05 | $18.10 | $18.58 | 7,000 | — | — |
| 2013-09-04 | $17.00 | $17.45 | 870 | — | — |
| 2013-09-03 | $17.30 | $17.76 | 1,220 | — | — |
| 2013-08-30 | $16.80 | $17.25 | 1,600 | — | — |
| 2013-08-29 | $17.30 | $17.76 | 1,340 | — | — |
| 2013-08-28 | $16.60 | $17.04 | 830 | — | — |
| 2013-08-27 | $16.70 | $17.15 | 2,040 | — | — |
| 2013-08-26 | $16.60 | $17.04 | 5,030 | — | — |
| 2013-08-23 | $16.40 | $16.84 | 22,960 | — | — |
| 2013-08-22 | $17.50 | $17.97 | 3,790 | — | — |
| 2013-08-21 | $17.80 | $18.28 | 1,020 | — | — |
| 2013-08-20 | $17.80 | $18.28 | 2,800 | — | — |
| 2013-08-19 | $17.80 | $18.28 | 1,300 | — | — |
| 2013-08-16 | $18.50 | $18.99 | 420 | — | — |
| 2013-08-15 | $18.70 | $19.20 | 4,440 | — | — |
| 2013-08-14 | $18.70 | $19.20 | 3,980 | — | — |
| 2013-08-13 | $18.90 | $19.40 | 5,690 | — | — |
| 2013-08-12 | $18.70 | $19.20 | 6,790 | — | — |
| 2013-08-09 | $19.10 | $19.61 | 3,600 | — | — |
| 2013-08-08 | $18.90 | $19.40 | 7,980 | — | — |
| 2013-08-07 | $19.10 | $19.61 | 23,850 | — | — |
| 2013-08-06 | $17.80 | $18.28 | 3,020 | — | — |
| 2013-08-05 | $17.10 | $17.56 | 5,100 | — | — |
| 2013-08-02 | $17.10 | $17.56 | 2,900 | — | — |
| 2013-08-01 | $16.90 | $17.35 | 2,990 | — | — |
| 2013-07-31 | $17.10 | $17.56 | 8,700 | — | — |
| 2013-07-30 | $17.90 | $18.38 | 9,410 | — | — |
| 2013-07-29 | $16.70 | $17.15 | 3,100 | — | — |
| 2013-07-26 | $17.10 | $17.56 | 3,620 | — | — |
| 2013-07-25 | $16.70 | $17.15 | 3,600 | — | — |
| 2013-07-24 | $17.20 | $17.66 | 3,060 | — | — |
| 2013-07-23 | $17.30 | $17.76 | 7,390 | — | — |
| 2013-07-22 | $16.50 | $16.94 | 2,190 | — | — |
| 2013-07-19 | $16.70 | $17.15 | 4,650 | — | — |
| 2013-07-18 | $16.90 | $17.35 | 4,590 | — | — |
| 2013-07-17 | $17.10 | $17.56 | 5,370 | — | — |
| 2013-07-16 | $17.40 | $17.86 | 5,470 | — | — |
| 2013-07-15 | $17.10 | $17.56 | 5,550 | — | — |
| 2013-07-12 | $18.00 | $18.48 | 20,740 | — | — |
| 2013-07-11 | $16.90 | $17.35 | 2,360 | — | — |
| 2013-07-10 | $17.00 | $17.45 | 16,680 | — | — |
| 2013-07-09 | $17.50 | $17.97 | 11,220 | — | — |
| 2013-07-08 | $17.90 | $18.38 | 19,320 | — | — |
| 2013-07-05 | $18.70 | $19.20 | 95,410 | — | — |
| 2013-07-03 | $20.30 | $20.84 | 229,610 | — | — |
| 2013-07-02 | $14.80 | $15.20 | 1,980 | — | — |
| 2013-07-01 | $15.10 | $15.50 | 1,770 | — | — |
| 2013-06-28 | $15.10 | $15.50 | 2,150 | — | — |
| 2013-06-27 | $15.00 | $15.40 | 2,440 | — | — |
| 2013-06-26 | $15.10 | $15.50 | 3,040 | — | — |
| 2013-06-25 | $15.90 | $16.32 | 1,120 | — | — |
| 2013-06-24 | $15.70 | $16.12 | 1,350 | — | — |
| 2013-06-21 | $16.30 | $16.74 | 2,020 | — | — |
| 2013-06-20 | $15.60 | $16.02 | 6,890 | — | — |
| 2013-06-19 | $16.10 | $16.53 | 990 | — | — |
| 2013-06-18 | $16.40 | $16.84 | 410 | — | — |
| 2013-06-17 | $16.70 | $17.15 | 990 | — | — |
| 2013-06-14 | $16.60 | $17.04 | 940 | — | — |
| 2013-06-13 | $16.20 | $16.63 | 1,690 | — | — |
| 2013-06-12 | $16.20 | $16.63 | 3,290 | — | — |
| 2013-06-11 | $16.40 | $16.84 | 1,140 | — | — |
| 2013-06-10 | $16.60 | $17.04 | 1,170 | — | — |
| 2013-06-07 | $16.60 | $17.04 | 2,380 | — | — |
| 2013-06-06 | $16.60 | $17.04 | 3,930 | — | — |
| 2013-06-05 | $17.20 | $17.66 | 1,330 | — | — |
| 2013-06-04 | $17.60 | $18.07 | 750 | — | — |
| 2013-06-03 | $17.10 | $17.56 | 2,200 | — | — |
| 2013-05-31 | $17.50 | $17.97 | 2,140 | — | — |
| 2013-05-30 | $17.50 | $17.97 | 4,230 | — | — |
| 2013-05-29 | $16.90 | $17.35 | 1,580 | — | — |
| 2013-05-28 | $17.20 | $17.66 | 4,560 | — | — |
| 2013-05-24 | $17.40 | $17.86 | 670 | — | — |
| 2013-05-23 | $17.60 | $18.07 | 1,910 | — | — |
| 2013-05-22 | $17.30 | $17.76 | 1,380 | — | — |
| 2013-05-21 | $17.00 | $17.45 | 2,440 | — | — |
| 2013-05-20 | $17.00 | $17.45 | 2,710 | — | — |
| 2013-05-17 | $17.40 | $17.86 | 2,130 | — | — |
| 2013-05-16 | $17.90 | $18.38 | 7,980 | — | — |
| 2013-05-15 | $18.30 | $18.79 | 5,390 | — | — |
| 2013-05-14 | $17.80 | $18.28 | 4,810 | — | — |
| 2013-05-13 | $18.00 | $18.48 | 1,790 | — | — |
| 2013-05-10 | $16.60 | $17.04 | 2,210 | — | — |
| 2013-05-09 | $16.60 | $17.04 | 3,140 | — | — |
| 2013-05-08 | $16.70 | $17.15 | 3,580 | — | — |
| 2013-05-07 | $17.30 | $17.76 | 2,610 | — | — |
| 2013-05-06 | $17.50 | $17.97 | 1,640 | — | — |
| 2013-05-03 | $17.70 | $18.17 | 1,250 | — | — |
| 2013-05-02 | $17.50 | $17.97 | 4,940 | — | — |
| 2013-05-01 | $16.30 | $16.74 | 1,790 | — | — |
| 2013-04-30 | $18.00 | $18.48 | 2,460 | — | — |
| 2013-04-29 | $17.70 | $18.17 | 2,170 | — | — |
| 2013-04-26 | $17.40 | $17.86 | 4,010 | — | — |
| 2013-04-25 | $16.50 | $16.94 | 10,740 | — | — |
| 2013-04-24 | $15.10 | $15.50 | 3,030 | — | — |
| 2013-04-23 | $15.90 | $16.32 | 8,220 | — | — |
| 2013-04-22 | $16.20 | $16.63 | 4,650 | — | — |
| 2013-04-19 | $16.10 | $16.53 | 13,580 | — | — |
| 2013-04-18 | $16.40 | $16.84 | 4,780 | — | — |
| 2013-04-17 | $17.00 | $17.45 | 1,920 | — | — |
| 2013-04-16 | $17.00 | $17.45 | 2,170 | — | — |
| 2013-04-15 | $16.90 | $17.35 | 6,370 | — | — |
| 2013-04-12 | $17.40 | $17.86 | 1,400 | — | — |
| 2013-04-11 | $17.30 | $17.63 | 2,540 | — | — |
| 2013-04-10 | $17.00 | $17.32 | 3,830 | — | — |
| 2013-04-09 | $17.00 | $17.32 | 1,730 | — | — |
| 2013-04-08 | $17.20 | $17.53 | 3,850 | — | — |
| 2013-04-05 | $17.60 | $17.93 | 5,730 | — | — |
| 2013-04-04 | $17.40 | $17.73 | 2,160 | — | — |
| 2013-04-03 | $17.00 | $17.32 | 6,860 | — | — |
| 2013-04-02 | $17.50 | $17.83 | 5,210 | — | — |
| 2013-04-01 | $17.50 | $17.83 | 2,820 | — | — |
| 2013-03-28 | $17.80 | $18.14 | 4,330 | — | — |
| 2013-03-27 | $18.00 | $18.34 | 3,540 | — | — |
| 2013-03-26 | $18.00 | $18.34 | 2,880 | — | — |
| 2013-03-25 | $18.30 | $18.65 | 1,250 | — | — |
| 2013-03-22 | $18.60 | $18.95 | 4,530 | — | — |
| 2013-03-21 | $18.50 | $18.85 | 1,830 | — | — |
| 2013-03-20 | $19.10 | $19.46 | 3,420 | — | — |
| 2013-03-19 | $18.70 | $19.05 | 4,120 | — | — |
| 2013-03-18 | $18.10 | $18.44 | 2,230 | — | — |
| 2013-03-15 | $18.30 | $18.65 | 6,530 | — | — |
| 2013-03-14 | $18.00 | $18.34 | 6,320 | — | — |
| 2013-03-13 | $17.80 | $18.14 | 9,170 | — | — |
| 2013-03-12 | $18.00 | $18.34 | 22,930 | — | — |
| 2013-03-11 | $19.70 | $20.07 | 24,060 | — | — |
| 2013-03-08 | $22.30 | $22.72 | 2,370 | — | — |
| 2013-03-07 | $22.70 | $23.13 | 1,670 | — | — |
| 2013-03-06 | $22.70 | $23.13 | 9,840 | — | — |
| 2013-03-05 | $20.40 | $20.79 | 2,360 | — | — |
| 2013-03-04 | $20.60 | $20.99 | 3,710 | — | — |
| 2013-03-01 | $20.20 | $20.58 | 3,440 | — | — |
| 2013-02-28 | $21.00 | $21.40 | 4,560 | — | — |
| 2013-02-27 | $20.90 | $21.30 | 3,140 | — | — |
| 2013-02-26 | $21.20 | $21.60 | 3,030 | — | — |
| 2013-02-25 | $21.20 | $21.60 | 4,750 | — | — |
| 2013-02-22 | $22.90 | $23.33 | 1,750 | — | — |
| 2013-02-21 | $23.00 | $23.44 | 2,790 | — | — |
| 2013-02-20 | $23.80 | $24.25 | 6,030 | — | — |
| 2013-02-19 | $24.60 | $25.07 | 4,940 | — | — |
| 2013-02-15 | $24.00 | $24.46 | 13,050 | — | — |
| 2013-02-14 | $21.80 | $22.21 | 2,050 | — | — |
| 2013-02-13 | $22.20 | $22.62 | 6,430 | — | — |
| 2013-02-12 | $21.50 | $21.91 | 1,790 | — | — |
| 2013-02-11 | $21.40 | $21.81 | 4,530 | — | — |
| 2013-02-08 | $21.10 | $21.50 | 3,500 | — | — |
| 2013-02-07 | $20.90 | $21.30 | 5,340 | — | — |
| 2013-02-06 | $22.00 | $22.42 | 3,560 | — | — |
| 2013-02-05 | $21.20 | $21.60 | 4,170 | — | — |
| 2013-02-04 | $20.80 | $21.19 | 11,610 | — | — |
| 2013-02-01 | $22.00 | $22.42 | 6,550 | — | — |
| 2013-01-31 | $22.80 | $23.23 | 7,670 | — | — |
| 2013-01-30 | $23.60 | $24.05 | 7,190 | — | — |
| 2013-01-29 | $25.40 | $25.88 | 2,370 | — | — |
| 2013-01-28 | $25.70 | $26.19 | 15,500 | — | — |
| 2013-01-25 | $26.10 | $26.60 | 8,010 | — | — |
| 2013-01-24 | $28.00 | $28.53 | 13,840 | — | — |
| 2013-01-23 | $28.40 | $28.94 | 38,930 | — | — |
| 2013-01-22 | $29.60 | $30.16 | 43,590 | — | — |
| 2013-01-18 | $24.70 | $25.17 | 23,910 | — | — |
| 2013-01-17 | $22.00 | $22.42 | 15,480 | — | — |
| 2013-01-16 | $19.50 | $19.87 | 12,290 | — | — |
| 2013-01-15 | $18.60 | $18.95 | 7,600 | — | — |
| 2013-01-14 | $17.80 | $18.14 | 4,470 | — | — |
| 2013-01-11 | $17.90 | $18.24 | 960 | — | — |
| 2013-01-10 | $17.60 | $17.93 | 4,520 | — | — |
| 2013-01-09 | $17.70 | $18.04 | 4,360 | — | — |
| 2013-01-08 | $17.90 | $18.24 | 2,510 | — | — |
| 2013-01-07 | $18.20 | $18.55 | 5,600 | — | — |
| 2013-01-04 | $17.10 | $17.42 | 3,660 | — | — |
| 2013-01-03 | $17.20 | $17.53 | 5,480 | — | — |
| 2013-01-02 | $17.60 | $17.93 | 2,880 | — | — |